1580774400000|2020-02-04 00:00:00|5232.3|5182.3|5241.8|5191.8|5246.4|5196.4|5231.1|5181.1|0
1580778000000|2020-02-04 01:00:00|5241.7|5191.7|5260.8|5210.8|5262.2|5212.2|5240.4|5190.4|0
1580781600000|2020-02-04 02:00:00|5260.9|5210.9|5258.1|5208.1|5260.9|5210.9|5254|5204|0
1580785200000|2020-02-04 03:00:00|5257.6|5207.6|5267.7|5217.7|5271.9|5221.9|5254|5204|0
1580788800000|2020-02-04 04:00:00|5267.8|5217.8|5269.1|5219.1|5274.5|5224.5|5266.3|5216.3|0
1580792400000|2020-02-04 05:00:00|5269.6|5219.6|5273.2|5223.2|5276.6|5226.6|5269|5219|0
1580796000000|2020-02-04 06:00:00|5273.5|5223.5|5282.6|5232.6|5285.4|5235.4|5273.2|5223.2|0
1580799600000|2020-02-04 07:00:00|5282.2|5232.2|5278.7|5228.7|5284|5234|5270.4|5220.4|0
1580803200000|2020-02-04 08:00:00|5278.2|5228.2|5253.6|5233.6|5285.3|5252.6|5251|5226.5|0
1580806800000|2020-02-04 09:00:00|5253.4|5233.4|5265.5|5245.5|5271.6|5251.6|5253.4|5233.4|0
1580810400000|2020-02-04 10:00:00|5264.9|5244.9|5265.9|5245.9|5268.8|5248.8|5263.1|5243.1|0
1580814000000|2020-02-04 11:00:00|5266|5246|5270.3|5250.3|5277.7|5257.7|5264.9|5244.9|0
1580817600000|2020-02-04 12:00:00|5270.4|5250.4|5274.5|5254.5|5275.2|5255.2|5266.8|5246.8|0
1580821200000|2020-02-04 13:00:00|5274.4|5254.4|5279.3|5259.3|5285.6|5265.6|5274.1|5254.1|0
1580824800000|2020-02-04 14:00:00|5279.6|5259.6|5283.2|5263.2|5285.7|5265.7|5272.9|5252.9|0
1580828400000|2020-02-04 15:00:00|5283.4|5263.4|5278.8|5258.8|5290.6|5270.6|5278.2|5258.2|0
1580832000000|2020-02-04 16:00:00|5278.4|5258.4|5291.2|5241.2|5295.2|5259.9|5276|5239.7|0
1580835600000|2020-02-04 17:00:00|5291.1|5241.1|5293.9|5243.9|5296.5|5246.5|5289.8|5239.8|0
1580839200000|2020-02-04 18:00:00|5293.4|5243.4|5289.9|5239.9|5293.9|5243.9|5284.4|5234.4|0
1580842800000|2020-02-04 19:00:00|5290.4|5240.4|5290|5240|5292.8|5242.8|5287.2|5237.2|0
1580846400000|2020-02-04 20:00:00|5289.9|5239.9|5285.5|5235.5|5292.7|5242.7|5282.8|5232.8|0
1580850000000|2020-02-04 21:00:00|5283.6|5233.6|5292|5242|5295.7|5245.7|5281.1|5231.1|0
1580853600000|2020-02-04 22:00:00|5291.6|5241.6|5291.7|5241.7|5293.5|5243.5|5290.7|5240.7|0
1580857200000|2020-02-04 23:00:00|5291.6|5241.6|5280.8|5230.8|5292.8|5242.8|5280.1|5230.1|0
1580860800000|2020-02-05 00:00:00|5280.4|5230.4|5275.7|5225.7|5289|5239|5273.7|5223.7|0
1580864400000|2020-02-05 01:00:00|5275.9|5225.9|5283.2|5233.2|5283.2|5233.2|5268.3|5218.3|0
1580868000000|2020-02-05 02:00:00|5283.1|5233.1|5278.3|5228.3|5283.1|5233.1|5278.3|5228.3|0
1580871600000|2020-02-05 03:00:00|5279|5229|5280.3|5230.3|5281.7|5231.7|5274.9|5224.9|0
1580875200000|2020-02-05 04:00:00|5281.6|5231.6|5283|5233|5284.3|5234.3|5280.3|5230.3|0
1580878800000|2020-02-05 05:00:00|5283.1|5233.1|5271.1|5221.1|5284.3|5234.3|5269.7|5219.7|0
1580882400000|2020-02-05 06:00:00|5270.8|5220.8|5276.4|5226.4|5279.1|5229.1|5269.8|5219.8|0
1580886000000|2020-02-05 07:00:00|5276|5226|5276.3|5226.3|5283|5233|5272.5|5222.5|0
1580889600000|2020-02-05 08:00:00|5275.8|5225.8|5302.1|5282.1|5309.6|5289.6|5272.3|5223.7|0
1580893200000|2020-02-05 09:00:00|5302|5282|5299.7|5279.7|5313.4|5293.4|5295.8|5275.8|0
1580896800000|2020-02-05 10:00:00|5300.1|5280.1|5285.8|5265.8|5303.7|5283.7|5280.3|5260.3|0
1580900400000|2020-02-05 11:00:00|5285.9|5265.9|5303.6|5283.6|5306.1|5286.1|5285.9|5265.9|0
1580904000000|2020-02-05 12:00:00|5303.4|5283.4|5311.8|5291.8|5318.4|5298.4|5302.3|5282.3|0
1580907600000|2020-02-05 13:00:00|5311.7|5291.7|5305.1|5285.1|5312.2|5292.2|5301.6|5281.6|0
1580911200000|2020-02-05 14:00:00|5305.3|5285.3|5307.3|5287.3|5311.8|5291.8|5301.8|5281.8|0
1580914800000|2020-02-05 15:00:00|5307.5|5287.5|5312.9|5292.9|5318.9|5298.9|5306.2|5286.2|0
1580918400000|2020-02-05 16:00:00|5312.8|5292.8|5326.8|5276.8|5330.5|5299.7|5312.8|5268.5|0
1580922000000|2020-02-05 17:00:00|5326.3|5276.3|5328|5278|5332.1|5282.1|5325.5|5275.5|0
1580925600000|2020-02-05 18:00:00|5328.1|5278.1|5333.3|5283.3|5334.7|5284.7|5326.5|5276.5|0
1580929200000|2020-02-05 19:00:00|5333.2|5283.2|5337.6|5287.6|5337.6|5287.6|5329.2|5279.2|0
1580932800000|2020-02-05 20:00:00|5337.5|5287.5|5334.5|5284.5|5341.7|5291.7|5333.3|5283.3|0
1580936400000|2020-02-05 21:00:00|5335.8|5285.8|5338.6|5288.6|5342.1|5292.1|5330.9|5280.9|0
1580940000000|2020-02-05 22:00:00|5338.3|5288.3|5339.9|5289.9|5340|5290|5337.8|5287.8|0
1580943600000|2020-02-05 23:00:00|5340.1|5290.1|5336.9|5286.9|5343.5|5293.5|5335.8|5285.8|0
1580947200000|2020-02-06 00:00:00|5336.5|5286.5|5330.8|5280.8|5339|5289|5329.3|5279.3|0
1580950800000|2020-02-06 01:00:00|5331.3|5281.3|5337.7|5287.7|5345.8|5295.8|5330.8|5280.8|0
1580954400000|2020-02-06 02:00:00|5338.2|5288.2|5345.8|5295.8|5345.8|5295.8|5337.7|5287.7|0
1580958000000|2020-02-06 03:00:00|5345.4|5295.4|5344.5|5294.5|5347.2|5297.2|5341.7|5291.7|0
1580961600000|2020-02-06 04:00:00|5344|5294|5361.6|5311.6|5361.6|5311.6|5341.8|5291.8|0
1580965200000|2020-02-06 05:00:00|5361.5|5311.5|5359.1|5309.1|5363.1|5313.1|5356.5|5306.5|0
1580968800000|2020-02-06 06:00:00|5358.6|5308.6|5360.1|5310.1|5365.7|5315.7|5357.6|5307.6|0
1580972400000|2020-02-06 07:00:00|5359.7|5309.7|5364.1|5314.1|5364.2|5314.2|5353.5|5303.5|0
1580976000000|2020-02-06 08:00:00|5363.9|5313.9|5347.3|5327.3|5369.2|5345.8|5341.5|5311.4|0
1580979600000|2020-02-06 09:00:00|5347|5327|5333.4|5313.4|5350.1|5330.1|5333.4|5313.4|0
1580983200000|2020-02-06 10:00:00|5333.3|5313.3|5332.7|5312.7|5345.6|5325.6|5330.2|5310.2|0
1580986800000|2020-02-06 11:00:00|5332.6|5312.6|5323.7|5303.7|5332.9|5312.9|5322.5|5302.5|0
1580990400000|2020-02-06 12:00:00|5323.9|5303.9|5318.2|5298.2|5323.9|5303.9|5315.8|5295.8|0
1580994000000|2020-02-06 13:00:00|5318.3|5298.3|5310.1|5290.1|5318.6|5298.6|5304.8|5284.8|0
1580997600000|2020-02-06 14:00:00|5309.9|5289.9|5298|5278|5309.9|5289.9|5293.9|5273.9|0
1581001200000|2020-02-06 15:00:00|5298.1|5278.1|5295.6|5275.6|5305.3|5285.3|5295.2|5275.2|0
1581004800000|2020-02-06 16:00:00|5295.7|5275.7|5312.2|5262.2|5315.2|5281.1|5295.7|5261|0
1581008400000|2020-02-06 17:00:00|5311.8|5261.8|5317.7|5267.7|5317.8|5267.8|5310.9|5260.9|0
1581012000000|2020-02-06 18:00:00|5317.8|5267.8|5316.3|5266.3|5319.1|5269.1|5313.5|5263.5|0
1581015600000|2020-02-06 19:00:00|5316.4|5266.4|5312.5|5262.5|5319|5269|5312.5|5262.5|0
1581019200000|2020-02-06 20:00:00|5312.4|5262.4|5314|5264|5314.2|5264.2|5308.5|5258.5|0
1581022800000|2020-02-06 21:00:00|5313.6|5263.6|5319.2|5269.2|5319.2|5269.2|5310.4|5260.4|0
1581026400000|2020-02-06 22:00:00|5319.1|5269.1|5319.5|5269.5|5321.1|5271.1|5318.5|5268.5|0
1581030000000|2020-02-06 23:00:00|5319.7|5269.7|5320.4|5270.4|5321.5|5271.5|5317.9|5267.9|0
1581033600000|2020-02-07 00:00:00|5320.8|5270.8|5302.5|5252.5|5321.5|5271.5|5297.1|5247.1|0
1581037200000|2020-02-07 01:00:00|5303|5253|5302.4|5252.4|5307.8|5257.8|5297.1|5247.1|0
1581040800000|2020-02-07 02:00:00|5302.9|5252.9|5302.5|5252.5|5309.1|5259.1|5301.2|5251.2|0
1581044400000|2020-02-07 03:00:00|5302.9|5252.9|5305.2|5255.2|5305.2|5255.2|5301.8|5251.8|0
1581048000000|2020-02-07 04:00:00|5305.6|5255.6|5303.8|5253.8|5306.5|5256.5|5302.5|5252.5|0
1581051600000|2020-02-07 05:00:00|5303.3|5253.3|5302.5|5252.5|5305.1|5255.1|5301|5251|0
1581055200000|2020-02-07 06:00:00|5303|5253|5313|5263|5315.7|5265.7|5299.8|5249.8|0
1581058800000|2020-02-07 07:00:00|5313.5|5263.5|5302.6|5252.6|5319.5|5269.5|5300|5250|0
1581062400000|2020-02-07 08:00:00|5304|5254|5286|5266|5306.5|5271.3|5277.5|5248.6|0
1581066000000|2020-02-07 09:00:00|5285.7|5265.7|5297.3|5277.3|5302.3|5282.3|5285.6|5265.6|0
1581069600000|2020-02-07 10:00:00|5297.4|5277.4|5293.7|5273.7|5297.9|5277.9|5289.4|5269.4|0
1581073200000|2020-02-07 11:00:00|5293.6|5273.6|5294.1|5274.1|5300.9|5280.9|5287.7|5267.7|0
1581076800000|2020-02-07 12:00:00|5293.9|5273.9|5291.1|5271.1|5297.8|5277.8|5290|5270|0
1581080400000|2020-02-07 13:00:00|5291.2|5271.2|5298.6|5278.6|5301.2|5281.2|5290|5270|0
1581084000000|2020-02-07 14:00:00|5298.3|5278.3|5280.7|5260.7|5299|5279|5280.4|5260.4|0
1581087600000|2020-02-07 15:00:00|5280.6|5260.6|5293.8|5273.8|5294.1|5274.1|5277.6|5257.6|0
1581091200000|2020-02-07 16:00:00|5293.7|5273.7|5306.3|5256.3|5310.4|5274.1|5285.8|5252.3|0
1581094800000|2020-02-07 17:00:00|5305.8|5255.8|5305|5255|5307.8|5257.8|5302.4|5252.4|0
1581098400000|2020-02-07 18:00:00|5304.8|5254.8|5295.4|5245.4|5305|5255|5295.4|5245.4|0
1581102000000|2020-02-07 19:00:00|5295|5245|5293|5243|5295.5|5245.5|5288.6|5238.6|0
1581105600000|2020-02-07 20:00:00|5294.3|5244.3|5292.8|5242.8|5297|5247|5288.8|5238.8|0
1581109200000|2020-02-07 21:00:00|5292.9|5242.9|5287.5|5237.5|5293.9|5243.9|5286.9|5236.9|0
1581289200000|2020-02-09 23:00:00|5290|5240|5270.7|5220.7|5296|5246|5259.7|5209.7|0
1581292800000|2020-02-10 00:00:00|5271.1|5221.1|5279.9|5229.9|5282.5|5232.5|5270.7|5220.7|0
1581296400000|2020-02-10 01:00:00|5280.4|5230.4|5294.6|5244.6|5299.9|5249.9|5277.2|5227.2|0
1581300000000|2020-02-10 02:00:00|5294.5|5244.5|5303.9|5253.9|5308|5258|5293.3|5243.3|0
1581303600000|2020-02-10 03:00:00|5304.5|5254.5|5297.3|5247.3|5305.4|5255.4|5297.3|5247.3|0
1581307200000|2020-02-10 04:00:00|5297.4|5247.4|5290.8|5240.8|5298.7|5248.7|5290.8|5240.8|0
1581310800000|2020-02-10 05:00:00|5290.9|5240.9|5297.4|5247.4|5298.8|5248.8|5290.8|5240.8|0
1581314400000|2020-02-10 06:00:00|5297|5247|5301.4|5251.4|5302.7|5252.7|5293.5|5243.5|0
1581318000000|2020-02-10 07:00:00|5301.9|5251.9|5293.5|5243.5|5304.7|5254.7|5293.5|5243.5|0
1581321600000|2020-02-10 08:00:00|5293.9|5243.9|5279.3|5259.3|5297.4|5272.7|5275.1|5239.6|0
1581325200000|2020-02-10 09:00:00|5279.7|5259.7|5268.1|5248.1|5289.1|5269.1|5267.6|5247.6|0
1581328800000|2020-02-10 10:00:00|5268.2|5248.2|5274.1|5254.1|5276.1|5256.1|5263|5243|0
1581332400000|2020-02-10 11:00:00|5274.6|5254.6|5276.4|5256.4|5281.6|5261.6|5272.8|5252.8|0
1581336000000|2020-02-10 12:00:00|5276.5|5256.5|5274.4|5254.4|5277.8|5257.8|5271.8|5251.8|0
1581339600000|2020-02-10 13:00:00|5274.1|5254.1|5275|5255|5278.5|5258.5|5272.4|5252.4|0
1581343200000|2020-02-10 14:00:00|5275.6|5255.6|5280.1|5260.1|5280.8|5260.8|5270.2|5250.2|0
1581346800000|2020-02-10 15:00:00|5280.6|5260.6|5286.6|5266.6|5292.1|5272.1|5278.8|5258.8|0
1581350400000|2020-02-10 16:00:00|5286.8|5266.8|5303.2|5253.2|5308.5|5270.6|5285.4|5251.8|0
1581354000000|2020-02-10 17:00:00|5303.1|5253.1|5299.1|5249.1|5303.2|5253.2|5296.5|5246.5|0
1581357600000|2020-02-10 18:00:00|5299.2|5249.2|5299.3|5249.3|5301.9|5251.9|5297.8|5247.8|0
1581361200000|2020-02-10 19:00:00|5299.2|5249.2|5306.1|5256.1|5306.1|5256.1|5296.6|5246.6|0
1581364800000|2020-02-10 20:00:00|5306|5256|5316.9|5266.9|5318|5268|5306|5256|0
1581368400000|2020-02-10 21:00:00|5318.2|5268.2|5320.9|5270.9|5321.8|5271.8|5316.3|5266.3|0
1581372000000|2020-02-10 22:00:00|5320.8|5270.8|5319.3|5269.3|5320.8|5270.8|5319|5269|0
1581375600000|2020-02-10 23:00:00|5319.2|5269.2|5318.2|5268.2|5320.4|5270.4|5316.1|5266.1|0
1581379200000|2020-02-11 00:00:00|5318.6|5268.6|5328.6|5278.6|5330.1|5280.1|5315.4|5265.4|0
1581382800000|2020-02-11 01:00:00|5328.7|5278.7|5338|5288|5338|5288|5327.4|5277.4|0
1581386400000|2020-02-11 02:00:00|5337.7|5287.7|5339.2|5289.2|5343.2|5293.2|5336.7|5286.7|0
1581390000000|2020-02-11 03:00:00|5339.3|5289.3|5339.3|5289.3|5340.6|5290.6|5336.6|5286.6|0
1581393600000|2020-02-11 04:00:00|5339.2|5289.2|5339.3|5289.3|5339.3|5289.3|5336.6|5286.6|0
1581397200000|2020-02-11 05:00:00|5339.2|5289.2|5342.5|5292.5|5343.8|5293.8|5336.6|5286.6|0
1581400800000|2020-02-11 06:00:00|5342.7|5292.7|5343.1|5293.1|5344.4|5294.4|5337.9|5287.9|0
1581404400000|2020-02-11 07:00:00|5343|5293|5334|5284|5343|5293|5332.6|5282.6|0
1581408000000|2020-02-11 08:00:00|5333.8|5283.8|5314.5|5294.5|5337.9|5304|5304.5|5282.3|0
1581411600000|2020-02-11 09:00:00|5314.6|5294.6|5331|5311|5335.9|5315.9|5302.1|5282.1|0
1581415200000|2020-02-11 10:00:00|5331.2|5311.2|5344.4|5324.4|5344.5|5324.5|5328.9|5308.9|0
1581418800000|2020-02-11 11:00:00|5344.6|5324.6|5338.5|5318.5|5348|5328|5338.5|5318.5|0
1581422400000|2020-02-11 12:00:00|5338.6|5318.6|5344.3|5324.3|5345.3|5325.3|5332.5|5312.5|0
1581426000000|2020-02-11 13:00:00|5344.5|5324.5|5345.1|5325.1|5345.9|5325.9|5335.1|5315.1|0
1581429600000|2020-02-11 14:00:00|5344.9|5324.9|5359|5339|5359.5|5339.5|5343.1|5323.1|0
1581433200000|2020-02-11 15:00:00|5358.9|5338.9|5357.1|5337.1|5366.8|5346.8|5356.4|5336.4|0
1581436800000|2020-02-11 16:00:00|5357.2|5337.2|5367.4|5317.4|5370.3|5338.5|5352.2|5313.4|0
1581440400000|2020-02-11 17:00:00|5367|5317|5367.8|5317.8|5369|5319|5364.9|5314.9|0
1581444000000|2020-02-11 18:00:00|5367.7|5317.7|5364.9|5314.9|5369.2|5319.2|5362.2|5312.2|0
1581447600000|2020-02-11 19:00:00|5364.7|5314.7|5360.8|5310.8|5365|5315|5358.1|5308.1|0
1581451200000|2020-02-11 20:00:00|5360.9|5310.9|5362.8|5312.8|5363.9|5313.9|5352.6|5302.6|0
1581454800000|2020-02-11 21:00:00|5364.1|5314.1|5366.9|5316.9|5367.9|5317.9|5363.4|5313.4|0
1581458400000|2020-02-11 22:00:00|5366.8|5316.8|5367.4|5317.4|5367.7|5317.7|5366|5316|0
1581462000000|2020-02-11 23:00:00|5367.6|5317.6|5369.4|5319.4|5371.9|5321.9|5367.5|5317.5|0
1581465600000|2020-02-12 00:00:00|5369.1|5319.1|5360.5|5310.5|5371.6|5321.6|5357.7|5307.7|0
1581469200000|2020-02-12 01:00:00|5361|5311|5364.4|5314.4|5367|5317|5360.4|5310.4|0
1581472800000|2020-02-12 02:00:00|5364.5|5314.5|5365.7|5315.7|5368.3|5318.3|5363.1|5313.1|0
1581476400000|2020-02-12 03:00:00|5365.9|5315.9|5369|5319|5371|5321|5365.7|5315.7|0
1581480000000|2020-02-12 04:00:00|5368.4|5318.4|5372.4|5322.4|5373.7|5323.7|5368.4|5318.4|0
1581483600000|2020-02-12 05:00:00|5372.3|5322.3|5378.8|5328.8|5380.2|5330.2|5372.3|5322.3|0
1581487200000|2020-02-12 06:00:00|5378.9|5328.9|5377.5|5327.5|5382.8|5332.8|5376.2|5326.2|0
1581490800000|2020-02-12 07:00:00|5377.8|5327.8|5372.5|5322.5|5384|5334|5372.4|5322.4|0
1581494400000|2020-02-12 08:00:00|5372.9|5322.9|5329|5309|5380.2|5330.2|5314.2|5294.2|0
1581498000000|2020-02-12 09:00:00|5329.1|5309.1|5330.9|5310.9|5331.2|5311.2|5318.7|5298.7|0
1581501600000|2020-02-12 10:00:00|5331.2|5311.2|5338|5318|5339.5|5319.5|5327.9|5307.9|0
1581505200000|2020-02-12 11:00:00|5338.2|5318.2|5340.3|5320.3|5344.2|5324.2|5337.2|5317.2|0
1581508800000|2020-02-12 12:00:00|5340.2|5320.2|5330.8|5310.8|5340.4|5320.4|5330.2|5310.2|0
1581512400000|2020-02-12 13:00:00|5330.3|5310.3|5328|5308|5331.8|5311.8|5323.7|5303.7|0
1581516000000|2020-02-12 14:00:00|5327.8|5307.8|5332.7|5312.7|5335.2|5315.2|5326.6|5306.6|0
1581519600000|2020-02-12 15:00:00|5332.4|5312.4|5328.6|5308.6|5337.9|5317.9|5323.5|5303.5|0
1581523200000|2020-02-12 16:00:00|5328.2|5308.2|5347.8|5297.8|5347.9|5309.9|5323.7|5294.1|0
1581526800000|2020-02-12 17:00:00|5347.9|5297.9|5349|5299|5350.5|5300.5|5346.4|5296.4|0
1581530400000|2020-02-12 18:00:00|5347.7|5297.7|5350.3|5300.3|5350.3|5300.3|5344.9|5294.9|0
1581534000000|2020-02-12 19:00:00|5350.7|5300.7|5352.9|5302.9|5355.5|5305.5|5350.2|5300.2|0
1581537600000|2020-02-12 20:00:00|5353|5303|5354.6|5304.6|5358.2|5308.2|5349|5299|0
1581541200000|2020-02-12 21:00:00|5355|5305|5357.5|5307.5|5359.4|5309.4|5353.9|5303.9|0
1581544800000|2020-02-12 22:00:00|5357.8|5307.8|5358.5|5308.5|5358.8|5308.8|5357.3|5307.3|0
1581548400000|2020-02-12 23:00:00|5358.6|5308.6|5340.8|5290.8|5361.8|5311.8|5334.3|5284.3|0
1581552000000|2020-02-13 00:00:00|5341.2|5291.2|5337.8|5287.8|5346.9|5296.9|5335.7|5285.7|0
1581555600000|2020-02-13 01:00:00|5338|5288|5342.3|5292.3|5347.6|5297.6|5337.1|5287.1|0
1581559200000|2020-02-13 02:00:00|5342.4|5292.4|5344.9|5294.9|5347.5|5297.5|5339.7|5289.7|0
1581562800000|2020-02-13 03:00:00|5344.3|5294.3|5341|5291|5347.5|5297.5|5341|5291|0
1581566400000|2020-02-13 04:00:00|5341.5|5291.5|5338.3|5288.3|5343.6|5293.6|5338.3|5288.3|0
1581570000000|2020-02-13 05:00:00|5338.4|5288.4|5341|5291|5342.3|5292.3|5337.1|5287.1|0
1581573600000|2020-02-13 06:00:00|5341.4|5291.4|5330.8|5280.8|5342.3|5292.3|5329.5|5279.5|0
1581577200000|2020-02-13 07:00:00|5331.2|5281.2|5325.5|5275.5|5332|5282|5322.9|5272.9|0
1581580800000|2020-02-13 08:00:00|5326|5276|5334.7|5314.7|5334.7|5314.7|5299.7|5274.2|0
1581584400000|2020-02-13 09:00:00|5335.1|5315.1|5328.5|5308.5|5335.3|5315.3|5322.1|5302.1|0
1581588000000|2020-02-13 10:00:00|5328.7|5308.7|5325.3|5305.3|5329.4|5309.4|5313.1|5293.1|0
1581591600000|2020-02-13 11:00:00|5325.4|5305.4|5330.8|5310.8|5330.8|5310.8|5318.8|5298.8|0
1581595200000|2020-02-13 12:00:00|5330.9|5310.9|5326.1|5306.1|5331.4|5311.4|5323.2|5303.2|0
1581598800000|2020-02-13 13:00:00|5325.9|5305.9|5334.3|5314.3|5336.2|5316.2|5325.7|5305.7|0
1581602400000|2020-02-13 14:00:00|5334.1|5314.1|5320.3|5300.3|5334.9|5314.9|5318.3|5298.3|0
1581606000000|2020-02-13 15:00:00|5320.5|5300.5|5328.8|5308.8|5328.8|5308.8|5308.7|5288.7|0
1581609600000|2020-02-13 16:00:00|5328.7|5308.7|5358.9|5308.9|5363|5318.4|5328|5304|0
1581613200000|2020-02-13 17:00:00|5359|5309|5356.4|5306.4|5364.3|5314.3|5356.4|5306.4|0
1581616800000|2020-02-13 18:00:00|5357.6|5307.6|5363.2|5313.2|5364.6|5314.6|5352.4|5302.4|0
1581620400000|2020-02-13 19:00:00|5363.3|5313.3|5363.2|5313.2|5365.9|5315.9|5360.4|5310.4|0
1581624000000|2020-02-13 20:00:00|5363.3|5313.3|5353.8|5303.8|5364.6|5314.6|5350.9|5300.9|0
1581627600000|2020-02-13 21:00:00|5353.9|5303.9|5360.7|5310.7|5361.1|5311.1|5353.9|5303.9|0
1581631200000|2020-02-13 22:00:00|5360.4|5310.4|5359.4|5309.4|5361.4|5311.4|5359.1|5309.1|0
1581634800000|2020-02-13 23:00:00|5359.5|5309.5|5352.9|5302.9|5360.1|5310.1|5350|5300|0
1581638400000|2020-02-14 00:00:00|5353.2|5303.2|5356.5|5306.5|5356.5|5306.5|5347.3|5297.3|0
1581642000000|2020-02-14 01:00:00|5356.8|5306.8|5360.5|5310.5|5361.8|5311.8|5352.5|5302.5|0
1581645600000|2020-02-14 02:00:00|5360.8|5310.8|5368.4|5318.4|5368.4|5318.4|5357.9|5307.9|0
1581649200000|2020-02-14 03:00:00|5368.5|5318.5|5362.1|5312.1|5372.5|5322.5|5362.1|5312.1|0
1581652800000|2020-02-14 04:00:00|5361.6|5311.6|5360.9|5310.9|5362.3|5312.3|5359.6|5309.6|0
1581656400000|2020-02-14 05:00:00|5361.4|5311.4|5360.8|5310.8|5363.5|5313.5|5358.2|5308.2|0
1581660000000|2020-02-14 06:00:00|5360.9|5310.9|5358.3|5308.3|5360.9|5310.9|5355.6|5305.6|0
1581663600000|2020-02-14 07:00:00|5357.8|5307.8|5359.6|5309.6|5363.4|5313.4|5356.9|5306.9|0
1581667200000|2020-02-14 08:00:00|5360|5310|5361.3|5341.3|5371|5351|5345.8|5305.7|0
1581670800000|2020-02-14 09:00:00|5361.2|5341.2|5361.7|5341.7|5364.8|5344.8|5347.9|5327.9|0
1581674400000|2020-02-14 10:00:00|5361.5|5341.5|5373.4|5353.4|5374.2|5354.2|5353.5|5333.5|0
1581678000000|2020-02-14 11:00:00|5373.5|5353.5|5367.6|5347.6|5373.5|5353.5|5363.3|5343.3|0
1581681600000|2020-02-14 12:00:00|5367.5|5347.5|5365.5|5345.5|5369.2|5349.2|5360.9|5340.9|0
1581685200000|2020-02-14 13:00:00|5365.4|5345.4|5353.9|5333.9|5365.5|5345.5|5351.2|5331.2|0
1581688800000|2020-02-14 14:00:00|5354.2|5334.2|5338.6|5318.6|5355.1|5335.1|5338.6|5318.6|0
1581692400000|2020-02-14 15:00:00|5338.2|5318.2|5335.2|5315.2|5338.9|5318.9|5330|5310|0
1581696000000|2020-02-14 16:00:00|5335.3|5315.3|5348.7|5298.7|5351.4|5316.8|5332.1|5297.4|0
1581699600000|2020-02-14 17:00:00|5348.3|5298.3|5344.4|5294.4|5348.8|5298.8|5343|5293|0
1581703200000|2020-02-14 18:00:00|5344.5|5294.5|5339.3|5289.3|5346.7|5296.7|5338|5288|0
1581706800000|2020-02-14 19:00:00|5339.4|5289.4|5342.1|5292.1|5344.9|5294.9|5335.3|5285.3|0
1581710400000|2020-02-14 20:00:00|5341.7|5291.7|5350.3|5300.3|5351.4|5301.4|5339.3|5289.3|0
1581714000000|2020-02-14 21:00:00|5350.7|5300.7|5352.5|5302.5|5354.3|5304.3|5349.6|5299.6|0
1581894000000|2020-02-16 23:00:00|5361.9|5311.9|5362.2|5312.2|5364.4|5314.4|5360.1|5310.1|0
1581897600000|2020-02-17 00:00:00|5362.1|5312.1|5353.4|5303.4|5362.6|5312.6|5351|5301|0
1581901200000|2020-02-17 01:00:00|5353.9|5303.9|5365.1|5315.1|5367.7|5317.7|5352.1|5302.1|0
1581904800000|2020-02-17 02:00:00|5364.9|5314.9|5365.1|5315.1|5366.5|5316.5|5363.8|5313.8|0
1581908400000|2020-02-17 03:00:00|5365.2|5315.2|5363.8|5313.8|5366.4|5316.4|5362.5|5312.5|0
1581912000000|2020-02-17 04:00:00|5363.6|5313.6|5361.3|5311.3|5363.6|5313.6|5360|5310|0
1581915600000|2020-02-17 05:00:00|5361.2|5311.2|5365.2|5315.2|5366.5|5316.5|5361.2|5311.2|0
1581919200000|2020-02-17 06:00:00|5365|5315|5365.2|5315.2|5370.5|5320.5|5362.6|5312.6|0
1581922800000|2020-02-17 07:00:00|5365.7|5315.7|5358.9|5308.9|5366.5|5316.5|5358.8|5308.8|0
1581926400000|2020-02-17 08:00:00|5359.1|5309.1|5402.5|5382.5|5409.2|5389.2|5356.3|5306.3|0
1581930000000|2020-02-17 09:00:00|5402.6|5382.6|5399.4|5379.4|5402.6|5382.6|5388|5368|0
1581933600000|2020-02-17 10:00:00|5399.5|5379.5|5394.7|5374.7|5400.1|5380.1|5387.4|5367.4|0
1581937200000|2020-02-17 11:00:00|5394.6|5374.6|5391|5371|5395.9|5375.9|5385.5|5365.5|0
1581940800000|2020-02-17 12:00:00|5391.1|5371.1|5406.6|5386.6|5407|5387|5389.8|5369.8|0
1581944400000|2020-02-17 13:00:00|5406.8|5386.8|5404.9|5384.9|5409.3|5389.3|5400.6|5380.6|0
1581948000000|2020-02-17 14:00:00|5404.7|5384.7|5404.6|5384.6|5406.5|5386.5|5396.7|5376.7|0
1581951600000|2020-02-17 15:00:00|5404.7|5384.7|5410.4|5390.4|5411.3|5391.3|5401.4|5381.4|0
1581955200000|2020-02-17 16:00:00|5410.9|5390.9|5423|5373|5424.2|5393.5|5408|5371.7|0
1581958800000|2020-02-17 17:00:00|5424.3|5374.3|5421.6|5371.6|5424.3|5374.3|5421.6|5371.6|0
1581962400000|2020-02-17 18:00:00|5421.7|5371.7|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581966000000|2020-02-17 19:00:00|5421.6|5371.6|5421.6|5371.6|5422.9|5372.9|5420.4|5370.4|0
1581969600000|2020-02-17 20:00:00|5421.7|5371.7|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581973200000|2020-02-17 21:00:00|5421.6|5371.6|5417.5|5367.5|5421.7|5371.7|5417.5|5367.5|0
1581976800000|2020-02-17 22:00:00|5416.9|5366.9|5411.4|5361.4|5416.9|5366.9|5411.4|5361.4|0
1581980400000|2020-02-17 23:00:00|5410.2|5360.2|5405|5355|5410.2|5360.2|5398.5|5348.5|0
1581984000000|2020-02-18 00:00:00|5405.4|5355.4|5403.2|5353.2|5409.8|5359.8|5402.3|5352.3|0
1581987600000|2020-02-18 01:00:00|5403.1|5353.1|5400.6|5350.6|5404.6|5354.6|5397.9|5347.9|0
1581991200000|2020-02-18 02:00:00|5400.1|5350.1|5393.9|5343.9|5404.5|5354.5|5392.6|5342.6|0
1581994800000|2020-02-18 03:00:00|5394|5344|5393.4|5343.4|5396.7|5346.7|5392.6|5342.6|0
1581998400000|2020-02-18 04:00:00|5393.6|5343.6|5398.1|5348.1|5398.1|5348.1|5392.7|5342.7|0
1582002000000|2020-02-18 05:00:00|5398|5348|5395.5|5345.5|5398|5348|5394|5344|0
1582005600000|2020-02-18 06:00:00|5395.4|5345.4|5395.3|5345.3|5398.1|5348.1|5392.7|5342.7|0
1582009200000|2020-02-18 07:00:00|5395.8|5345.8|5385.9|5335.9|5396.6|5346.6|5383.4|5333.4|0
1582012800000|2020-02-18 08:00:00|5386|5336|5399.2|5379.2|5409.4|5389.4|5384.7|5334.7|0
1582016400000|2020-02-18 09:00:00|5399.5|5379.5|5395|5375|5400.2|5380.2|5390.2|5370.2|0
1582020000000|2020-02-18 10:00:00|5394.2|5374.2|5401.1|5381.1|5407.5|5387.5|5392.9|5372.9|0
1582023600000|2020-02-18 11:00:00|5401.2|5381.2|5404.4|5384.4|5408.6|5388.6|5397.3|5377.3|0
1582027200000|2020-02-18 12:00:00|5405.2|5385.2|5391.7|5371.7|5407.6|5387.6|5387.8|5367.8|0
1582030800000|2020-02-18 13:00:00|5392.1|5372.1|5399.3|5379.3|5399.8|5379.8|5390.5|5370.5|0
1582034400000|2020-02-18 14:00:00|5399.7|5379.7|5404|5384|5411.7|5391.7|5398.1|5378.1|0
1582038000000|2020-02-18 15:00:00|5404.3|5384.3|5399.3|5379.3|5409.1|5389.1|5397.7|5377.7|0
1582041600000|2020-02-18 16:00:00|5399.1|5379.1|5415|5365|5423|5385.9|5398.7|5364.9|0
1582045200000|2020-02-18 17:00:00|5415.5|5365.5|5425.9|5375.9|5427.3|5377.3|5414.9|5364.9|0
1582048800000|2020-02-18 18:00:00|5426|5376|5427.3|5377.3|5430.1|5380.1|5424.6|5374.6|0
1582052400000|2020-02-18 19:00:00|5427.2|5377.2|5434.2|5384.2|5436.9|5386.9|5425.8|5375.8|0
1582056000000|2020-02-18 20:00:00|5434.7|5384.7|5431.5|5381.5|5435.7|5385.7|5428.7|5378.7|0
1582059600000|2020-02-18 21:00:00|5431.6|5381.6|5432.6|5382.6|5433.9|5383.9|5429.4|5379.4|0
1582063200000|2020-02-18 22:00:00|5432.9|5382.9|5434.3|5384.3|5434.3|5384.3|5432.3|5382.3|0
1582066800000|2020-02-18 23:00:00|5434.5|5384.5|5443.9|5393.9|5443.9|5393.9|5432.8|5382.8|0
1582070400000|2020-02-19 00:00:00|5444|5394|5442.6|5392.6|5446.2|5396.2|5440.9|5390.9|0
1582074000000|2020-02-19 01:00:00|5442.1|5392.1|5442.7|5392.7|5442.7|5392.7|5434.6|5384.6|0
1582077600000|2020-02-19 02:00:00|5442.6|5392.6|5444|5394|5449.3|5399.3|5442.6|5392.6|0
1582081200000|2020-02-19 03:00:00|5444.3|5394.3|5450.6|5400.6|5450.7|5400.7|5444|5394|0
1582084800000|2020-02-19 04:00:00|5450.7|5400.7|5448|5398|5452|5402|5447.9|5397.9|0
1582088400000|2020-02-19 05:00:00|5447.9|5397.9|5447.9|5397.9|5449.9|5399.9|5446.6|5396.6|0
1582092000000|2020-02-19 06:00:00|5447.3|5397.3|5445.4|5395.4|5448|5398|5442.7|5392.7|0
1582095600000|2020-02-19 07:00:00|5445.1|5395.1|5446.8|5396.8|5448.1|5398.1|5441.5|5391.5|0
1582099200000|2020-02-19 08:00:00|5446.3|5396.3|5423.2|5403.2|5449.3|5404|5399.8|5379.8|0
1582102800000|2020-02-19 09:00:00|5423|5403|5430.4|5410.4|5434.7|5414.7|5420.5|5400.5|0
1582106400000|2020-02-19 10:00:00|5430.6|5410.6|5430.8|5410.8|5436.4|5416.4|5423.3|5403.3|0
1582110000000|2020-02-19 11:00:00|5430.7|5410.7|5427.4|5407.4|5431|5411|5421.4|5401.4|0
1582113600000|2020-02-19 12:00:00|5427.1|5407.1|5428.9|5408.9|5429.9|5409.9|5424.1|5404.1|0
1582117200000|2020-02-19 13:00:00|5429|5409|5428.1|5408.1|5429|5409|5421.7|5401.7|0
1582120800000|2020-02-19 14:00:00|5428.8|5408.8|5442.1|5422.1|5443.5|5423.5|5428.4|5408.4|0
1582124400000|2020-02-19 15:00:00|5441.9|5421.9|5448.7|5428.7|5448.7|5428.7|5433.6|5413.6|0
1582128000000|2020-02-19 16:00:00|5448.8|5428.8|5453.5|5403.5|5456.2|5430.2|5437.8|5400.9|0
1582131600000|2020-02-19 17:00:00|5453|5403|5453.6|5403.6|5456.2|5406.2|5450.9|5400.9|0
1582135200000|2020-02-19 18:00:00|5454.9|5404.9|5450.9|5400.9|5454.9|5404.9|5449.7|5399.7|0
1582138800000|2020-02-19 19:00:00|5451|5401|5454.9|5404.9|5457.7|5407.7|5449.5|5399.5|0
1582142400000|2020-02-19 20:00:00|5455|5405|5447.9|5397.9|5456.3|5406.3|5445.5|5395.5|0
1582146000000|2020-02-19 21:00:00|5448.8|5398.8|5451.7|5401.7|5453.2|5403.2|5448.2|5398.2|0
1582149600000|2020-02-19 22:00:00|5451.5|5401.5|5453.5|5403.5|5454|5404|5450.5|5400.5|0
1582153200000|2020-02-19 23:00:00|5453.8|5403.8|5456.5|5406.5|5456.9|5406.9|5452.5|5402.5|0
1582156800000|2020-02-20 00:00:00|5456.6|5406.6|5464.4|5414.4|5467.3|5417.3|5456.5|5406.5|0
1582160400000|2020-02-20 01:00:00|5464|5414|5452.4|5402.4|5464|5414|5452.4|5402.4|0
1582164000000|2020-02-20 02:00:00|5452.7|5402.7|5441.1|5391.1|5455.1|5405.1|5436.5|5386.5|0
1582167600000|2020-02-20 03:00:00|5440.9|5390.9|5432.4|5382.4|5443.2|5393.2|5431.1|5381.1|0
1582171200000|2020-02-20 04:00:00|5432.2|5382.2|5436.6|5386.6|5437.9|5387.9|5431|5381|0
1582174800000|2020-02-20 05:00:00|5436.7|5386.7|5439.3|5389.3|5441.9|5391.9|5436.5|5386.5|0
1582178400000|2020-02-20 06:00:00|5439.2|5389.2|5447.1|5397.1|5448.5|5398.5|5438.6|5388.6|0
1582182000000|2020-02-20 07:00:00|5447.5|5397.5|5451.3|5401.3|5455.2|5405.2|5445.8|5395.8|0
1582185600000|2020-02-20 08:00:00|5451.7|5401.7|5447.5|5427.5|5462.3|5442.3|5439.1|5395.8|0
1582189200000|2020-02-20 09:00:00|5447.9|5427.9|5446.7|5426.7|5455.6|5435.6|5442.1|5422.1|0
1582192800000|2020-02-20 10:00:00|5446.6|5426.6|5444.3|5424.3|5459.3|5439.3|5443.3|5423.3|0
1582196400000|2020-02-20 11:00:00|5444.2|5424.2|5436.1|5416.1|5450.8|5430.8|5435.1|5415.1|0
1582200000000|2020-02-20 12:00:00|5434.4|5414.4|5450.6|5430.6|5454.1|5434.1|5433.9|5413.9|0
1582203600000|2020-02-20 13:00:00|5450.3|5430.3|5429.2|5409.2|5450.3|5430.3|5424.9|5404.9|0
1582207200000|2020-02-20 14:00:00|5429|5409|5426.1|5406.1|5435.4|5415.4|5424.2|5404.2|0
1582210800000|2020-02-20 15:00:00|5426.2|5406.2|5445.1|5425.1|5445.1|5425.1|5425.8|5405.8|0
1582214400000|2020-02-20 16:00:00|5445.4|5425.4|5439.1|5389.1|5449.9|5427.7|5425.4|5375.4|0
1582218000000|2020-02-20 17:00:00|5439|5389|5440.5|5390.5|5440.6|5390.6|5426.8|5376.8|0
1582221600000|2020-02-20 18:00:00|5440|5390|5442|5392|5450.3|5400.3|5437.8|5387.8|0
1582225200000|2020-02-20 19:00:00|5442.5|5392.5|5450.4|5400.4|5455.8|5405.8|5442.5|5392.5|0
1582228800000|2020-02-20 20:00:00|5450.9|5400.9|5454.3|5404.3|5456|5406|5446|5396|0
1582232400000|2020-02-20 21:00:00|5454.4|5404.4|5446.8|5396.8|5456.2|5406.2|5446.6|5396.6|0
1582236000000|2020-02-20 22:00:00|5446.9|5396.9|5446.3|5396.3|5447.4|5397.4|5445.7|5395.7|0
1582239600000|2020-02-20 23:00:00|5446.2|5396.2|5430|5380|5449.3|5399.3|5427.2|5377.2|0
1582243200000|2020-02-21 00:00:00|5430.1|5380.1|5443.9|5393.9|5448|5398|5429.9|5379.9|0
1582246800000|2020-02-21 01:00:00|5443.7|5393.7|5439.9|5389.9|5446.6|5396.6|5438.5|5388.5|0
1582250400000|2020-02-21 02:00:00|5439.5|5389.5|5435.9|5385.9|5439.9|5389.9|5431.7|5381.7|0
1582254000000|2020-02-21 03:00:00|5435.6|5385.6|5438.6|5388.6|5439.9|5389.9|5434.5|5384.5|0
1582257600000|2020-02-21 04:00:00|5438.8|5388.8|5434.5|5384.5|5439.9|5389.9|5433.1|5383.1|0
1582261200000|2020-02-21 05:00:00|5434.6|5384.6|5429.1|5379.1|5435.9|5385.9|5427.7|5377.7|0
1582264800000|2020-02-21 06:00:00|5428.6|5378.6|5423.8|5373.8|5430.5|5380.5|5421|5371|0
1582268400000|2020-02-21 07:00:00|5424.1|5374.1|5412.8|5362.8|5426.4|5376.4|5412|5362|0
1582272000000|2020-02-21 08:00:00|5413|5363|5368.3|5348.3|5414.7|5364.7|5361.1|5341.1|0
1582275600000|2020-02-21 09:00:00|5368.2|5348.2|5367|5347|5371.2|5351.2|5355.7|5335.7|0
1582279200000|2020-02-21 10:00:00|5366.8|5346.8|5369.8|5349.8|5381.2|5361.2|5366.6|5346.6|0
1582282800000|2020-02-21 11:00:00|5369.7|5349.7|5386.2|5366.2|5388.5|5368.5|5368.4|5348.4|0
1582286400000|2020-02-21 12:00:00|5386.3|5366.3|5410.6|5390.6|5410.9|5390.9|5381.3|5361.3|0
1582290000000|2020-02-21 13:00:00|5410.5|5390.5|5393|5373|5411.1|5391.1|5390.9|5370.9|0
1582293600000|2020-02-21 14:00:00|5392.8|5372.8|5400.3|5380.3|5403.6|5383.6|5386.9|5366.9|0
1582297200000|2020-02-21 15:00:00|5400.2|5380.2|5391|5371|5400.2|5380.2|5375.5|5355.5|0
1582300800000|2020-02-21 16:00:00|5390.8|5370.8|5422.6|5372.6|5426.7|5385.8|5389.4|5369.4|0
1582304400000|2020-02-21 17:00:00|5423.1|5373.1|5415.8|5365.8|5428.1|5378.1|5414.4|5364.4|0
1582308000000|2020-02-21 18:00:00|5415.7|5365.7|5404.7|5354.7|5419.9|5369.9|5401.8|5351.8|0
1582311600000|2020-02-21 19:00:00|5405.2|5355.2|5408.8|5358.8|5410.3|5360.3|5403.2|5353.2|0
1582315200000|2020-02-21 20:00:00|5408.9|5358.9|5415.1|5365.1|5417|5367|5403|5353|0
1582318800000|2020-02-21 21:00:00|5415|5365|5415.3|5365.3|5418.4|5368.4|5412.6|5362.6|0
1582498800000|2020-02-23 23:00:00|5369.6|5319.6|5352|5302|5369.9|5319.9|5338.1|5288.1|0
1582502400000|2020-02-24 00:00:00|5352.4|5302.4|5341.6|5291.6|5357|5307|5338.2|5288.2|0
1582506000000|2020-02-24 01:00:00|5341.4|5291.4|5336|5286|5349|5299|5335.2|5285.2|0
1582509600000|2020-02-24 02:00:00|5336.2|5286.2|5319.7|5269.7|5339.2|5289.2|5318.4|5268.4|0
1582513200000|2020-02-24 03:00:00|5319.2|5269.2|5312.3|5262.3|5326.6|5276.6|5312.2|5262.2|0
1582516800000|2020-02-24 04:00:00|5312.8|5262.8|5320.1|5270.1|5324.2|5274.2|5312.8|5262.8|0
1582520400000|2020-02-24 05:00:00|5320.2|5270.2|5314.7|5264.7|5321.5|5271.5|5310.9|5260.9|0
1582524000000|2020-02-24 06:00:00|5314.3|5264.3|5322.6|5272.6|5323.9|5273.9|5309.6|5259.6|0
1582527600000|2020-02-24 07:00:00|5323.1|5273.1|5299.9|5249.9|5326.5|5276.5|5299.8|5249.8|0
1582531200000|2020-02-24 08:00:00|5299.4|5249.4|5275.1|5255.1|5308.3|5288.3|5266.1|5240.4|0
1582534800000|2020-02-24 09:00:00|5274.9|5254.9|5241.4|5221.4|5275.2|5255.2|5225|5205|0
1582538400000|2020-02-24 10:00:00|5241.5|5221.5|5216.5|5196.5|5241.7|5221.7|5214.1|5194.1|0
1582542000000|2020-02-24 11:00:00|5216.6|5196.6|5227.3|5207.3|5232.9|5212.9|5210.8|5190.8|0
1582545600000|2020-02-24 12:00:00|5227.4|5207.4|5218.3|5198.3|5233|5213|5214.6|5194.6|0
1582549200000|2020-02-24 13:00:00|5218|5198|5197.8|5177.8|5224.1|5204.1|5197.2|5177.2|0
1582552800000|2020-02-24 14:00:00|5197.9|5177.9|5210.2|5190.2|5218.2|5198.2|5194|5174|0
1582556400000|2020-02-24 15:00:00|5210|5190|5212.4|5192.4|5216.4|5196.4|5198.5|5178.5|0
1582560000000|2020-02-24 16:00:00|5212.6|5192.6|5214|5164|5230.4|5194.7|5205.3|5158.5|0
1582563600000|2020-02-24 17:00:00|5213.9|5163.9|5201.4|5151.4|5215.3|5165.3|5197.4|5147.4|0
1582567200000|2020-02-24 18:00:00|5201.3|5151.3|5209.6|5159.6|5212.4|5162.4|5191.4|5141.4|0
1582570800000|2020-02-24 19:00:00|5209.7|5159.7|5227.9|5177.9|5230.6|5180.6|5198.5|5148.5|0
1582574400000|2020-02-24 20:00:00|5228|5178|5195|5145|5230.9|5180.9|5193.8|5143.8|0
1582578000000|2020-02-24 21:00:00|5194.9|5144.9|5198.6|5148.6|5202.9|5152.9|5187|5137|0
1582581600000|2020-02-24 22:00:00|5198.9|5148.9|5198.4|5148.4|5200.6|5150.6|5197.8|5147.8|0
1582585200000|2020-02-24 23:00:00|5198|5148|5214.8|5164.8|5216.7|5166.7|5185.1|5135.1|0
1582588800000|2020-02-25 00:00:00|5214.7|5164.7|5247.5|5197.5|5248.8|5198.8|5211.3|5161.3|0
1582592400000|2020-02-25 01:00:00|5247.1|5197.1|5257|5207|5269.2|5219.2|5243.6|5193.6|0
1582596000000|2020-02-25 02:00:00|5256.9|5206.9|5250.1|5200.1|5265.7|5215.7|5250|5200|0
1582599600000|2020-02-25 03:00:00|5250|5200|5255.6|5205.6|5255.6|5205.6|5243.5|5193.5|0
1582603200000|2020-02-25 04:00:00|5255.3|5205.3|5257|5207|5257|5207|5248.8|5198.8|0
1582606800000|2020-02-25 05:00:00|5256.9|5206.9|5261|5211|5262.3|5212.3|5254.2|5204.2|0
1582610400000|2020-02-25 06:00:00|5260.5|5210.5|5266.4|5216.4|5269|5219|5256.9|5206.9|0
1582614000000|2020-02-25 07:00:00|5266|5216|5257.3|5207.3|5266|5216|5238.5|5188.5|0
1582617600000|2020-02-25 08:00:00|5256.8|5206.8|5189.1|5169.1|5256.8|5232.1|5188.3|5168.3|0
1582621200000|2020-02-25 09:00:00|5189|5169|5152.8|5132.8|5195.6|5175.6|5152.4|5132.4|0
1582624800000|2020-02-25 10:00:00|5152.6|5132.6|5138.5|5118.5|5160|5140|5118.8|5098.8|0
1582628400000|2020-02-25 11:00:00|5138.4|5118.4|5153.3|5133.3|5156.7|5136.7|5125.1|5105.1|0
1582632000000|2020-02-25 12:00:00|5153.7|5133.7|5170.1|5150.1|5172.2|5152.2|5144.3|5124.3|0
1582635600000|2020-02-25 13:00:00|5170.3|5150.3|5158.6|5138.6|5175|5155|5157.8|5137.8|0
1582639200000|2020-02-25 14:00:00|5158.2|5138.2|5136.1|5116.1|5161.4|5141.4|5122|5102|0
1582642800000|2020-02-25 15:00:00|5133.9|5113.9|5104.8|5084.8|5138|5118|5101.5|5081.5|0
1582646400000|2020-02-25 16:00:00|5104.7|5084.7|5108.4|5058.4|5115.5|5089.8|5088.2|5041.1|0
1582650000000|2020-02-25 17:00:00|5107.5|5057.5|5090.1|5040.1|5116.7|5066.7|5088.7|5038.7|0
1582653600000|2020-02-25 18:00:00|5090|5040|5069|5019|5098.4|5048.4|5069|5019|0
1582657200000|2020-02-25 19:00:00|5069.1|5019.1|5061.8|5011.8|5071.6|5021.6|5034.3|4984.3|0
1582660800000|2020-02-25 20:00:00|5062.3|5012.3|5038.6|4988.6|5077.2|5027.2|5031.4|4981.4|0
1582664400000|2020-02-25 21:00:00|5037.9|4987.9|5056.2|5006.2|5065.7|5015.7|5032.1|4982.1|0
1582668000000|2020-02-25 22:00:00|5055.9|5005.9|5050.2|5000.2|5056.3|5006.3|5045.7|4995.7|0
1582671600000|2020-02-25 23:00:00|5050.3|5000.3|5077.1|5027.1|5080.2|5030.2|5050.2|5000.2|0
1582675200000|2020-02-26 00:00:00|5076.9|5026.9|5053.9|5003.9|5078.4|5028.4|5053.9|5003.9|0
1582678800000|2020-02-26 01:00:00|5054.1|5004.1|5065.2|5015.2|5072.2|5022.2|5040.8|4990.8|0
1582682400000|2020-02-26 02:00:00|5065.1|5015.1|5089.4|5039.4|5100.2|5050.2|5056.9|5006.9|0
1582686000000|2020-02-26 03:00:00|5089.6|5039.6|5088|5038|5094.9|5044.9|5079.9|5029.9|0
1582689600000|2020-02-26 04:00:00|5088.1|5038.1|5086.6|5036.6|5089.4|5039.4|5075.7|5025.7|0
1582693200000|2020-02-26 05:00:00|5086.5|5036.5|5094.3|5044.3|5096.9|5046.9|5082.4|5032.4|0
1582696800000|2020-02-26 06:00:00|5094.4|5044.4|5064.7|5014.7|5094.4|5044.4|5058.2|5008.2|0
1582700400000|2020-02-26 07:00:00|5064.2|5014.2|5074.9|5024.9|5074.9|5024.9|5051.8|5001.8|0
1582704000000|2020-02-26 08:00:00|5074|5024|5010.3|4990.3|5077.7|5047.4|5000.1|4980.1|0
1582707600000|2020-02-26 09:00:00|5010.4|4990.4|4998.4|4978.4|5011.3|4991.3|4973|4953|0
1582711200000|2020-02-26 10:00:00|4998.7|4978.7|5009|4989|5025.3|5005.3|4997.1|4977.1|0
1582714800000|2020-02-26 11:00:00|5008.9|4988.9|5080.9|5060.9|5083.1|5063.1|5007.6|4987.6|0
1582718400000|2020-02-26 12:00:00|5080.8|5060.8|5095.7|5075.7|5096.8|5076.8|5073.4|5053.4|0
1582722000000|2020-02-26 13:00:00|5095.6|5075.6|5107.4|5087.4|5116.8|5096.8|5087.1|5067.1|0
1582725600000|2020-02-26 14:00:00|5106.9|5086.9|5116.3|5096.3|5128.6|5108.6|5090.4|5070.4|0
1582729200000|2020-02-26 15:00:00|5115.3|5095.3|5132.2|5112.2|5138.9|5118.9|5099.4|5079.4|0
1582732800000|2020-02-26 16:00:00|5132|5112|5114|5064|5148.1|5112.9|5113.9|5063.9|0
1582736400000|2020-02-26 17:00:00|5113.9|5063.9|5105.3|5055.3|5118|5068|5081.8|5031.8|0
1582740000000|2020-02-26 18:00:00|5105.8|5055.8|5071.4|5021.4|5109.5|5059.5|5065.8|5015.8|0
1582743600000|2020-02-26 19:00:00|5071.3|5021.3|5069|5019|5093.8|5043.8|5067.2|5017.2|0
1582747200000|2020-02-26 20:00:00|5069.5|5019.5|5072.5|5022.5|5096.7|5046.7|5069|5019|0
1582750800000|2020-02-26 21:00:00|5072.6|5022.6|5045.1|4995.1|5075.1|5025.1|5041.7|4991.7|0
1582754400000|2020-02-26 22:00:00|5045.2|4995.2|5047|4997|5050.8|5000.8|5044.6|4994.6|0
1582758000000|2020-02-26 23:00:00|5047.1|4997.1|5050.2|5000.2|5075.4|5025.4|5032.9|4982.9|0
1582761600000|2020-02-27 00:00:00|5050.7|5000.7|5047.5|4997.5|5075.9|5025.9|5008|4958|0
1582765200000|2020-02-27 01:00:00|5047.1|4997.1|5033.8|4983.8|5054.4|5004.4|5029.7|4979.7|0
1582768800000|2020-02-27 02:00:00|5033.7|4983.7|5019.8|4969.8|5037.8|4987.8|5019.7|4969.7|0
1582772400000|2020-02-27 03:00:00|5019.7|4969.7|5019.5|4969.5|5030.8|4980.8|5016.8|4966.8|0
1582776000000|2020-02-27 04:00:00|5019|4969|5003.1|4953.1|5022.3|4972.3|5001.8|4951.8|0
1582779600000|2020-02-27 05:00:00|5003.2|4953.2|5018.3|4968.3|5024.9|4974.9|5002.5|4952.5|0
1582783200000|2020-02-27 06:00:00|5017.8|4967.8|5035.1|4985.1|5036.5|4986.5|5002|4952|0
1582786800000|2020-02-27 07:00:00|5034.2|4984.2|5040.8|4990.8|5054.4|5004.4|5016.3|4966.3|0
1582790400000|2020-02-27 08:00:00|5040.6|4990.6|5054.6|5034.6|5056.1|5036.1|5018.1|4986.8|0
1582794000000|2020-02-27 09:00:00|5054.3|5034.3|5058.8|5038.8|5074.5|5054.5|5048.2|5028.2|0
1582797600000|2020-02-27 10:00:00|5058.9|5038.9|5022.8|5002.8|5061.8|5041.8|5022.8|5002.8|0
1582801200000|2020-02-27 11:00:00|5023|5003|5023.3|5003.3|5031.8|5011.8|5012.1|4992.1|0
1582804800000|2020-02-27 12:00:00|5023.5|5003.5|4997.6|4977.6|5024.3|5004.3|4997.6|4977.6|0
1582808400000|2020-02-27 13:00:00|4997.2|4977.2|4954.6|4934.6|4997.2|4977.2|4953.7|4933.7|0
1582812000000|2020-02-27 14:00:00|4954.7|4934.7|4961.7|4941.7|4974.9|4954.9|4946.7|4926.7|0
1582815600000|2020-02-27 15:00:00|4961.4|4941.4|4978.2|4958.2|4978.2|4958.2|4914.3|4894.3|0
1582819200000|2020-02-27 16:00:00|4978.4|4958.4|5003.3|4953.3|5006.6|4967.7|4962.9|4917.6|0
1582822800000|2020-02-27 17:00:00|5002.5|4952.5|5015.3|4965.3|5036.2|4986.2|4997.1|4947.1|0
1582826400000|2020-02-27 18:00:00|5015.2|4965.2|4971.3|4921.3|5025.6|4975.6|4966.3|4916.3|0
1582830000000|2020-02-27 19:00:00|4970.9|4920.9|4958.1|4908.1|4981.9|4931.9|4955.9|4905.9|0
1582833600000|2020-02-27 20:00:00|4958.6|4908.6|4888.7|4838.7|4972|4922|4883.6|4833.6|0
1582837200000|2020-02-27 21:00:00|4888.8|4838.8|4851.2|4801.2|4908.5|4858.5|4845.9|4795.9|0
1582840800000|2020-02-27 22:00:00|4851|4801|4857.5|4807.5|4866.2|4816.2|4848.5|4798.5|0
1582844400000|2020-02-27 23:00:00|4857.6|4807.6|4881.8|4831.8|4887.1|4837.1|4835.5|4785.5|0
1582848000000|2020-02-28 00:00:00|4882.1|4832.1|4889|4839|4891.8|4841.8|4864.6|4814.6|0
1582851600000|2020-02-28 01:00:00|4889.4|4839.4|4889.2|4839.2|4895.7|4845.7|4865.5|4815.5|0
1582855200000|2020-02-28 02:00:00|4889.1|4839.1|4865.9|4815.9|4901.7|4851.7|4865.8|4815.8|0
1582858800000|2020-02-28 03:00:00|4866.4|4816.4|4849.5|4799.5|4870|4820|4811|4761|0
1582862400000|2020-02-28 04:00:00|4849.1|4799.1|4830.1|4780.1|4856.5|4806.5|4825.9|4775.9|0
1582866000000|2020-02-28 05:00:00|4829.6|4779.6|4801.1|4751.1|4829.6|4779.6|4792.7|4742.7|0
1582869600000|2020-02-28 06:00:00|4801.5|4751.5|4791.8|4741.8|4810.6|4760.6|4770.2|4720.2|0
1582873200000|2020-02-28 07:00:00|4789.7|4739.7|4821.9|4771.9|4839.9|4789.9|4773.8|4723.8|0
1582876800000|2020-02-28 08:00:00|4821|4771|4814.8|4794.8|4859.4|4839.4|4771.6|4721.6|0
1582880400000|2020-02-28 09:00:00|4815.6|4795.6|4801.1|4781.1|4817.5|4797.5|4767.9|4747.9|0
1582884000000|2020-02-28 10:00:00|4800.7|4780.7|4829.9|4809.9|4844.1|4824.1|4791.8|4771.8|0
1582887600000|2020-02-28 11:00:00|4830.1|4810.1|4822.8|4802.8|4856.8|4836.8|4822.8|4802.8|0
1582891200000|2020-02-28 12:00:00|4822.4|4802.4|4825|4805|4835.4|4815.4|4809.4|4789.4|0
1582894800000|2020-02-28 13:00:00|4825.2|4805.2|4809|4789|4840.6|4820.6|4803.2|4783.2|0
1582898400000|2020-02-28 14:00:00|4808.8|4788.8|4777.5|4757.5|4827.7|4807.7|4770.6|4750.6|0
1582902000000|2020-02-28 15:00:00|4776.8|4756.8|4770.4|4750.4|4782.8|4762.8|4742.7|4722.7|0
1582905600000|2020-02-28 16:00:00|4770.5|4750.5|4815.5|4765.5|4863.5|4813.5|4754.8|4734.8|0
1582909200000|2020-02-28 17:00:00|4815|4765|4838.8|4788.8|4842.8|4792.8|4793.2|4743.2|0
1582912800000|2020-02-28 18:00:00|4838.4|4788.4|4794.7|4744.7|4847.1|4797.1|4782|4732|0
1582916400000|2020-02-28 19:00:00|4794.6|4744.6|4815.5|4765.5|4842.4|4792.4|4777.2|4727.2|0
1582920000000|2020-02-28 20:00:00|4816|4766|4838.6|4788.6|4846.3|4796.3|4770|4720|0
1582923600000|2020-02-28 21:00:00|4838.7|4788.7|4889.7|4839.7|4900.2|4850.2|4838.7|4788.7|0
1583103600000|2020-03-01 23:00:00|4636.3|4586.3|4667.4|4617.4|4681.7|4631.7|4631.7|4581.7|0
1583107200000|2020-03-02 00:00:00|4667.7|4617.7|4731.2|4681.2|4740.6|4690.6|4663.7|4613.7|0
1583110800000|2020-03-02 01:00:00|4731.1|4681.1|4774.8|4724.8|4800.8|4750.8|4729.5|4679.5|0
1583114400000|2020-03-02 02:00:00|4774.7|4724.7|4819.8|4769.8|4830.7|4780.7|4769.3|4719.3|0
1583118000000|2020-03-02 03:00:00|4819.9|4769.9|4813.5|4763.5|4830.7|4780.7|4804.7|4754.7|0
1583121600000|2020-03-02 04:00:00|4813.3|4763.3|4809.8|4759.8|4818.9|4768.9|4794.9|4744.9|0
1583125200000|2020-03-02 05:00:00|4809.6|4759.6|4814.8|4764.8|4822|4772|4805.7|4755.7|0
1583128800000|2020-03-02 06:00:00|4814.7|4764.7|4817.7|4767.7|4817.7|4767.7|4792.6|4742.6|0
1583132400000|2020-03-02 07:00:00|4816.8|4766.8|4866.1|4816.1|4874|4824|4804.5|4754.5|0
1583136000000|2020-03-02 08:00:00|4865.6|4815.6|4853.2|4833.2|4909.2|4889.2|4825.3|4775.3|0
1583139600000|2020-03-02 09:00:00|4852.8|4832.8|4824|4804|4872.4|4852.4|4803.7|4783.7|0
1583143200000|2020-03-02 10:00:00|4824.1|4804.1|4805.7|4785.7|4843|4823|4799.4|4779.4|0
1583146800000|2020-03-02 11:00:00|4805|4785|4720.3|4700.3|4808.4|4788.4|4716.7|4696.7|0
1583150400000|2020-03-02 12:00:00|4721.8|4701.8|4781.2|4761.2|4783.5|4763.5|4721.2|4701.2|0
1583154000000|2020-03-02 13:00:00|4782|4762|4804.8|4784.8|4806.9|4786.9|4760.9|4740.9|0
1583157600000|2020-03-02 14:00:00|4805.2|4785.2|4797.5|4777.5|4820.3|4800.3|4791.2|4771.2|0
1583161200000|2020-03-02 15:00:00|4797.1|4777.1|4816.2|4796.2|4830.2|4810.2|4777.8|4757.8|0
1583164800000|2020-03-02 16:00:00|4816.3|4796.3|4861.1|4811.1|4865.1|4826|4815.6|4784.2|0
1583168400000|2020-03-02 17:00:00|4861.2|4811.2|4858.6|4808.6|4869.2|4819.2|4836.6|4786.6|0
1583172000000|2020-03-02 18:00:00|4858.7|4808.7|4856.3|4806.3|4861.5|4811.5|4832.6|4782.6|0
1583175600000|2020-03-02 19:00:00|4855.8|4805.8|4813.7|4763.7|4862.2|4812.2|4807.7|4757.7|0
1583179200000|2020-03-02 20:00:00|4814.2|4764.2|4913.9|4863.9|4920.5|4870.5|4813.6|4763.6|0
1583182800000|2020-03-02 21:00:00|4914.5|4864.5|4889.7|4839.7|4922.7|4872.7|4875.1|4825.1|0
1583186400000|2020-03-02 22:00:00|4889.2|4839.2|4898.4|4848.4|4900.1|4850.1|4887.1|4837.1|0
1583190000000|2020-03-02 23:00:00|4899.1|4849.1|4912.1|4862.1|4912.3|4862.3|4885.8|4835.8|0
1583193600000|2020-03-03 00:00:00|4912.2|4862.2|4935.5|4885.5|4936.8|4886.8|4909.3|4859.3|0
1583197200000|2020-03-03 01:00:00|4935.8|4885.8|4906.5|4856.5|4936.8|4886.8|4902.6|4852.6|0
1583200800000|2020-03-03 02:00:00|4906.3|4856.3|4903.8|4853.8|4918.9|4868.9|4895.5|4845.5|0
1583204400000|2020-03-03 03:00:00|4903.3|4853.3|4913.3|4863.3|4924.9|4874.9|4902.4|4852.4|0
1583208000000|2020-03-03 04:00:00|4913.8|4863.8|4884.2|4834.2|4916|4866|4870.3|4820.3|0
1583211600000|2020-03-03 05:00:00|4884.5|4834.5|4869.6|4819.6|4894.5|4844.5|4867.2|4817.2|0
1583215200000|2020-03-03 06:00:00|4869.5|4819.5|4889.2|4839.2|4889.2|4839.2|4845.3|4795.3|0
1583218800000|2020-03-03 07:00:00|4888.2|4838.2|4918.7|4868.7|4918.9|4868.9|4879.3|4829.3|0
1583222400000|2020-03-03 08:00:00|4917.3|4867.3|4942|4922|4960.6|4940.6|4875.8|4845.5|0
1583226000000|2020-03-03 09:00:00|4941.7|4921.7|4956.6|4936.6|4958.2|4938.2|4919.5|4899.5|0
1583229600000|2020-03-03 10:00:00|4956.5|4936.5|4965|4945|4965.2|4945.2|4947.5|4927.5|0
1583233200000|2020-03-03 11:00:00|4964.8|4944.8|4927.6|4907.6|4964.8|4944.8|4923.8|4903.8|0
1583236800000|2020-03-03 12:00:00|4928|4908|4935.6|4915.6|4958.1|4938.1|4915.1|4895.1|0
1583240400000|2020-03-03 13:00:00|4935.5|4915.5|4935.7|4915.7|4939.2|4919.2|4918.9|4898.9|0
1583244000000|2020-03-03 14:00:00|4935.3|4915.3|4918.3|4898.3|4948.6|4928.6|4913.4|4893.4|0
1583247600000|2020-03-03 15:00:00|4917.9|4897.9|4957.2|4937.2|4975.3|4955.3|4917.9|4897.9|0
1583251200000|2020-03-03 16:00:00|4957|4937|4956.2|4906.2|4961.2|4939.7|4899.5|4850.4|0
1583254800000|2020-03-03 17:00:00|4956.1|4906.1|4937.2|4887.2|4969.8|4919.8|4931.5|4881.5|0
1583258400000|2020-03-03 18:00:00|4936.8|4886.8|4872.8|4822.8|4936.8|4886.8|4868.4|4818.4|0
1583262000000|2020-03-03 19:00:00|4873.7|4823.7|4882.6|4832.6|4885.6|4835.6|4834.6|4784.6|0
1583265600000|2020-03-03 20:00:00|4882.7|4832.7|4868.3|4818.3|4908.6|4858.6|4854.7|4804.7|0
1583269200000|2020-03-03 21:00:00|4868.5|4818.5|4846.9|4796.9|4890.5|4840.5|4846.3|4796.3|0
1583272800000|2020-03-03 22:00:00|4847.3|4797.3|4843.7|4793.7|4849.4|4799.4|4840.7|4790.7|0
1583276400000|2020-03-03 23:00:00|4843.5|4793.5|4852.5|4802.5|4860.4|4810.4|4827.3|4777.3|0
1583280000000|2020-03-04 00:00:00|4852.4|4802.4|4900.8|4850.8|4909|4859|4850.1|4800.1|0
1583283600000|2020-03-04 01:00:00|4900.9|4850.9|4899.2|4849.2|4914.4|4864.4|4893.5|4843.5|0
1583287200000|2020-03-04 02:00:00|4899.1|4849.1|4919.8|4869.8|4921.6|4871.6|4890.9|4840.9|0
1583290800000|2020-03-04 03:00:00|4920.3|4870.3|4921.8|4871.8|4931.4|4881.4|4916.8|4866.8|0
1583294400000|2020-03-04 04:00:00|4921.7|4871.7|4914.9|4864.9|4921.8|4871.8|4906.6|4856.6|0
1583298000000|2020-03-04 05:00:00|4917.6|4867.6|4924.7|4874.7|4933|4883|4915.1|4865.1|0
1583301600000|2020-03-04 06:00:00|4924.8|4874.8|4919.2|4869.2|4938.4|4888.4|4915|4865|0
1583305200000|2020-03-04 07:00:00|4918.7|4868.7|4938.5|4888.5|4949.4|4899.4|4917.9|4867.9|0
1583308800000|2020-03-04 08:00:00|4937.6|4887.6|4953.9|4933.9|4964.6|4944.6|4907.6|4857.6|0
1583312400000|2020-03-04 09:00:00|4953.8|4933.8|4967.8|4947.8|4968.1|4948.1|4932.4|4912.4|0
1583316000000|2020-03-04 10:00:00|4967.9|4947.9|4977.6|4957.6|4990|4970|4958.8|4938.8|0
1583319600000|2020-03-04 11:00:00|4978.1|4958.1|4987.6|4967.6|4993.1|4973.1|4964.6|4944.6|0
1583323200000|2020-03-04 12:00:00|4987.4|4967.4|4990.8|4970.8|5010.8|4990.8|4979.5|4959.5|0
1583326800000|2020-03-04 13:00:00|4991|4971|4986.9|4966.9|5013.1|4993.1|4980.3|4960.3|0
1583330400000|2020-03-04 14:00:00|4987|4967|4965.6|4945.6|5003.7|4983.7|4958.2|4938.2|0
1583334000000|2020-03-04 15:00:00|4966.5|4946.5|4971.5|4951.5|4986.6|4966.6|4953|4933|0
1583337600000|2020-03-04 16:00:00|4971.3|4951.3|4981.5|4931.5|4995.5|4958|4963.6|4918.9|0
1583341200000|2020-03-04 17:00:00|4982.2|4932.2|5015.4|4965.4|5016.8|4966.8|4981.4|4931.4|0
1583344800000|2020-03-04 18:00:00|5016.3|4966.3|5025.5|4975.5|5029.9|4979.9|5016.3|4966.3|0
1583348400000|2020-03-04 19:00:00|5025.6|4975.6|5023.2|4973.2|5032.9|4982.9|5018.3|4968.3|0
1583352000000|2020-03-04 20:00:00|5023.1|4973.1|5056|5006|5061.8|5011.8|5021.8|4971.8|0
1583355600000|2020-03-04 21:00:00|5056.1|5006.1|5030.9|4980.9|5057.4|5007.4|5023|4973|0
1583359200000|2020-03-04 22:00:00|5031|4981|5030.4|4980.4|5034.1|4984.1|5029.8|4979.8|0
1583362800000|2020-03-04 23:00:00|5030.2|4980.2|5023.7|4973.7|5035.1|4985.1|5011.7|4961.7|0
1583366400000|2020-03-05 00:00:00|5023.8|4973.8|5028.9|4978.9|5036|4986|5008.1|4958.1|0
1583370000000|2020-03-05 01:00:00|5028.8|4978.8|5014.9|4964.9|5031.7|4981.7|5012|4962|0
1583373600000|2020-03-05 02:00:00|5015|4965|5020.7|4970.7|5020.7|4970.7|5006.6|4956.6|0
1583377200000|2020-03-05 03:00:00|5020.8|4970.8|5005.1|4955.1|5022.1|4972.1|5005.1|4955.1|0
1583380800000|2020-03-05 04:00:00|5005.2|4955.2|5009.3|4959.3|5012.1|4962.1|5005.1|4955.1|0
1583384400000|2020-03-05 05:00:00|5010|4960|5033.4|4983.4|5035.6|4985.6|5010|4960|0
1583388000000|2020-03-05 06:00:00|5033.1|4983.1|5022.7|4972.7|5034.1|4984.1|5021.3|4971.3|0
1583391600000|2020-03-05 07:00:00|5022.2|4972.2|5023.7|4973.7|5029|4979|5007.8|4957.8|0
1583395200000|2020-03-05 08:00:00|5023.5|4973.5|4961.5|4941.5|5023.5|4976.9|4954.6|4934.6|0
1583398800000|2020-03-05 09:00:00|4960.8|4940.8|4932.1|4912.1|4961.1|4941.1|4917.3|4897.3|0
1583402400000|2020-03-05 10:00:00|4932.2|4912.2|4908.8|4888.8|4932.7|4912.7|4904.7|4884.7|0
1583406000000|2020-03-05 11:00:00|4909|4889|4909.4|4889.4|4929.9|4909.9|4897.3|4877.3|0
1583409600000|2020-03-05 12:00:00|4909.6|4889.6|4901.4|4881.4|4909.9|4889.9|4894.2|4874.2|0
1583413200000|2020-03-05 13:00:00|4901.6|4881.6|4871.2|4851.2|4901.9|4881.9|4862.7|4842.7|0
1583416800000|2020-03-05 14:00:00|4871.3|4851.3|4858.6|4838.6|4873.1|4853.1|4850.7|4830.7|0
1583420400000|2020-03-05 15:00:00|4858.8|4838.8|4869.1|4849.1|4889.8|4869.8|4854.3|4834.3|0
1583424000000|2020-03-05 16:00:00|4869.2|4849.2|4866.6|4816.6|4902.8|4861.1|4862.4|4812.4|0
1583427600000|2020-03-05 17:00:00|4866.7|4816.7|4818.2|4768.2|4869.5|4819.5|4817.8|4767.8|0
1583431200000|2020-03-05 18:00:00|4818.7|4768.7|4840.1|4790.1|4843.8|4793.8|4812.1|4762.1|0
1583434800000|2020-03-05 19:00:00|4839.9|4789.9|4823.4|4773.4|4839.9|4789.9|4814.5|4764.5|0
1583438400000|2020-03-05 20:00:00|4823.5|4773.5|4821.3|4771.3|4833|4783|4803.2|4753.2|0
1583442000000|2020-03-05 21:00:00|4820|4770|4820.1|4770.1|4821.4|4771.4|4804.3|4754.3|0
1583445600000|2020-03-05 22:00:00|4820|4770|4823.3|4773.3|4823.3|4773.3|4817.2|4767.2|0
1583449200000|2020-03-05 23:00:00|4823.4|4773.4|4827.7|4777.7|4827.7|4777.7|4812.8|4762.8|0
1583452800000|2020-03-06 00:00:00|4827.8|4777.8|4835.8|4785.8|4852.7|4802.7|4824|4774|0
1583456400000|2020-03-06 01:00:00|4835.9|4785.9|4803|4753|4835.9|4785.9|4801.6|4751.6|0
1583460000000|2020-03-06 02:00:00|4802.5|4752.5|4785.7|4735.7|4804.4|4754.4|4784.5|4734.5|0
1583463600000|2020-03-06 03:00:00|4785.2|4735.2|4780.3|4730.3|4795.8|4745.8|4778.9|4728.9|0
1583467200000|2020-03-06 04:00:00|4780.4|4730.4|4781.7|4731.7|4788.7|4738.7|4778.8|4728.8|0
1583470800000|2020-03-06 05:00:00|4781.8|4731.8|4784.2|4734.2|4785.6|4735.6|4771.8|4721.8|0
1583474400000|2020-03-06 06:00:00|4784.1|4734.1|4783.1|4733.1|4803.2|4753.2|4780.2|4730.2|0
1583478000000|2020-03-06 07:00:00|4784|4734|4787.3|4737.3|4803.8|4753.8|4783.3|4733.3|0
1583481600000|2020-03-06 08:00:00|4787.8|4737.8|4736.9|4716.9|4803.4|4760.3|4704.2|4684.2|0
1583485200000|2020-03-06 09:00:00|4737.2|4717.2|4727.6|4707.6|4762|4742|4727.6|4707.6|0
1583488800000|2020-03-06 10:00:00|4727.5|4707.5|4728.2|4708.2|4737.7|4717.7|4701.1|4681.1|0
1583492400000|2020-03-06 11:00:00|4727.1|4707.1|4731.6|4711.6|4752.7|4732.7|4727|4707|0
1583496000000|2020-03-06 12:00:00|4731.4|4711.4|4717.8|4697.8|4738.7|4718.7|4714.4|4694.4|0
1583499600000|2020-03-06 13:00:00|4717.7|4697.7|4714.6|4694.6|4723.3|4703.3|4705.1|4685.1|0
1583503200000|2020-03-06 14:00:00|4713.7|4693.7|4674.7|4654.7|4713.8|4693.8|4659.5|4639.5|0
1583506800000|2020-03-06 15:00:00|4674.6|4654.6|4708.6|4688.6|4717.5|4697.5|4665|4645|0
1583510400000|2020-03-06 16:00:00|4708.4|4688.4|4698.3|4648.3|4721.6|4688.4|4676.6|4639.8|0
1583514000000|2020-03-06 17:00:00|4698.8|4648.8|4695.3|4645.3|4717.1|4667.1|4679.8|4629.8|0
1583517600000|2020-03-06 18:00:00|4695.4|4645.4|4695.9|4645.9|4720.1|4670.1|4691.7|4641.7|0
1583521200000|2020-03-06 19:00:00|4696.1|4646.1|4659.6|4609.6|4696.8|4646.8|4656.6|4606.6|0
1583524800000|2020-03-06 20:00:00|4659.1|4609.1|4699.5|4649.5|4712.5|4662.5|4647.1|4597.1|0
1583528400000|2020-03-06 21:00:00|4699.4|4649.4|4694.4|4644.4|4706.9|4656.9|4684.3|4634.3|0
1583532000000|2020-03-06 22:00:00|4694.2|4644.2|4694.2|4644.2|4694.2|4644.2|4694.2|4644.2|0
1583704800000|2020-03-08 22:00:00|4529.5|4479.5|4473.2|4423.2|4533.6|4483.6|4451.6|4401.6|0
1583708400000|2020-03-08 23:00:00|4473.5|4423.5|4452.3|4402.3|4498.8|4448.8|4446.2|4396.2|0
1583712000000|2020-03-09 00:00:00|4452.6|4402.6|4489.7|4439.7|4516.9|4466.9|4400.2|4350.2|0
1583715600000|2020-03-09 01:00:00|4489.8|4439.8|4435.1|4385.1|4502.4|4452.4|4433.8|4383.8|0
1583719200000|2020-03-09 02:00:00|4434.7|4384.7|4438.8|4388.8|4438.8|4388.8|4389.5|4339.5|0
1583722800000|2020-03-09 03:00:00|4439.1|4389.1|4427.2|4377.2|4464.8|4414.8|4408.7|4358.7|0
1583726400000|2020-03-09 04:00:00|4427.7|4377.7|4410|4360|4434.7|4384.7|4408|4358|0
1583730000000|2020-03-09 05:00:00|4411|4361|4432|4382|4436.1|4386.1|4388.1|4338.1|0
1583733600000|2020-03-09 06:00:00|4431.7|4381.7|4381.2|4331.2|4442.9|4392.9|4364.8|4314.8|0
1583737200000|2020-03-09 07:00:00|4381.7|4331.7|4355.6|4305.6|4388.1|4338.1|4242.7|4192.7|0
1583740800000|2020-03-09 08:00:00|4356.5|4306.5|4387.9|4367.9|4457.3|4437.3|4295.8|4247.5|0
1583744400000|2020-03-09 09:00:00|4388.3|4368.3|4406.2|4386.2|4469.4|4449.4|4388.1|4368.1|0
1583748000000|2020-03-09 10:00:00|4407|4387|4378.5|4358.5|4410.2|4390.2|4358.2|4338.2|0
1583751600000|2020-03-09 11:00:00|4378.3|4358.3|4318.3|4298.3|4378.3|4358.3|4314.8|4294.8|0
1583755200000|2020-03-09 12:00:00|4318.2|4298.2|4319.1|4299.1|4330.4|4310.4|4303.5|4283.5|0
1583758800000|2020-03-09 13:00:00|4319|4299|4321.9|4301.9|4327.3|4307.3|4266.5|4246.5|0
1583762400000|2020-03-09 14:00:00|4321.7|4301.7|4325.5|4305.5|4368.4|4348.4|4310.3|4290.3|0
1583766000000|2020-03-09 15:00:00|4324.6|4304.6|4328.4|4308.4|4341.9|4321.9|4298.9|4278.9|0
1583769600000|2020-03-09 16:00:00|4327.5|4307.5|4264.8|4214.8|4337.7|4317.7|4248.4|4198.4|0
1583773200000|2020-03-09 17:00:00|4264.6|4214.6|4190.8|4140.8|4278.9|4228.9|4188.4|4138.4|0
1583776800000|2020-03-09 18:00:00|4190.9|4140.9|4203.4|4153.4|4217.4|4167.4|4164.8|4114.8|0
1583780400000|2020-03-09 19:00:00|4203.5|4153.5|4182.6|4132.6|4253|4203|4180.2|4130.2|0
1583784000000|2020-03-09 20:00:00|4182.4|4132.4|4164|4114|4201.8|4151.8|4161.4|4111.4|0
1583787600000|2020-03-09 21:00:00|4162.5|4112.5|4164.5|4114.5|4165.7|4115.7|4155.1|4105.1|0
1583791200000|2020-03-09 22:00:00|4164.2|4114.2|4214.3|4164.3|4219.5|4169.5|4086.5|4036.5|0
1583794800000|2020-03-09 23:00:00|4214.4|4164.4|4267.7|4217.7|4292|4242|4209.5|4159.5|0
1583798400000|2020-03-10 00:00:00|4267.6|4217.6|4352.6|4302.6|4354.8|4304.8|4217.1|4167.1|0
1583802000000|2020-03-10 01:00:00|4353.5|4303.5|4339.1|4289.1|4389.7|4339.7|4338.2|4288.2|0
1583805600000|2020-03-10 02:00:00|4338.9|4288.9|4353.3|4303.3|4353.4|4303.4|4326.9|4276.9|0
1583809200000|2020-03-10 03:00:00|4353.2|4303.2|4374.8|4324.8|4382.7|4332.7|4346.3|4296.3|0
1583812800000|2020-03-10 04:00:00|4374.1|4324.1|4379.3|4329.3|4390.6|4340.6|4365.5|4315.5|0
1583816400000|2020-03-10 05:00:00|4379.5|4329.5|4416.2|4366.2|4427.6|4377.6|4379.3|4329.3|0
1583820000000|2020-03-10 06:00:00|4416|4366|4397.9|4347.9|4416|4366|4384.3|4334.3|0
1583823600000|2020-03-10 07:00:00|4397.8|4347.8|4345.9|4295.9|4398.1|4348.1|4329|4279|0
1583827200000|2020-03-10 08:00:00|4345.4|4295.4|4446.5|4426.5|4447|4427|4324.2|4274.2|0
1583830800000|2020-03-10 09:00:00|4446.3|4426.3|4477|4457|4503.7|4483.7|4418|4398|0
1583834400000|2020-03-10 10:00:00|4477.3|4457.3|4486.3|4466.3|4503.4|4483.4|4466.3|4446.3|0
1583838000000|2020-03-10 11:00:00|4486.1|4466.1|4459.2|4439.2|4486.2|4466.2|4450.8|4430.8|0
1583841600000|2020-03-10 12:00:00|4458.8|4438.8|4424.3|4404.3|4466.3|4446.3|4399.9|4379.9|0
1583845200000|2020-03-10 13:00:00|4424.5|4404.5|4382.2|4362.2|4433.2|4413.2|4376.9|4356.9|0
1583848800000|2020-03-10 14:00:00|4382.1|4362.1|4316.1|4296.1|4405.5|4385.5|4315.7|4295.7|0
1583852400000|2020-03-10 15:00:00|4315.7|4295.7|4267.5|4247.5|4335.2|4315.2|4242.5|4222.5|0
1583856000000|2020-03-10 16:00:00|4267.4|4247.4|4303.4|4253.4|4313.5|4287.7|4247.9|4197.9|0
1583859600000|2020-03-10 17:00:00|4303.5|4253.5|4281.4|4231.4|4336.4|4286.4|4276.3|4226.3|0
1583863200000|2020-03-10 18:00:00|4282.3|4232.3|4368.9|4318.9|4394|4344|4270.6|4220.6|0
1583866800000|2020-03-10 19:00:00|4369|4319|4428.8|4378.8|4436.8|4386.8|4364|4314|0
1583870400000|2020-03-10 20:00:00|4428.7|4378.7|4433.4|4383.4|4434.9|4384.9|4404.6|4354.6|0
1583874000000|2020-03-10 21:00:00|4433.8|4383.8|4416.8|4366.8|4433.8|4383.8|4413.7|4363.7|0
1583877600000|2020-03-10 22:00:00|4415.2|4365.2|4359.3|4309.3|4420.6|4370.6|4350.5|4300.5|0
1583881200000|2020-03-10 23:00:00|4359.4|4309.4|4341.6|4291.6|4374.3|4324.3|4314.1|4264.1|0
1583884800000|2020-03-11 00:00:00|4341.7|4291.7|4337.3|4287.3|4368|4318|4324.1|4274.1|0
1583888400000|2020-03-11 01:00:00|4337.4|4287.4|4316.4|4266.4|4360.4|4310.4|4296.4|4246.4|0
1583892000000|2020-03-11 02:00:00|4316.5|4266.5|4320.1|4270.1|4336.6|4286.6|4295.1|4245.1|0
1583895600000|2020-03-11 03:00:00|4320.2|4270.2|4326.1|4276.1|4336|4286|4305.4|4255.4|0
1583899200000|2020-03-11 04:00:00|4326|4276|4306.6|4256.6|4326|4276|4306.4|4256.4|0
1583902800000|2020-03-11 05:00:00|4307|4257|4266.4|4216.4|4307.9|4257.9|4248.7|4198.7|0
1583906400000|2020-03-11 06:00:00|4266.5|4216.5|4256.5|4206.5|4303.4|4253.4|4251.2|4201.2|0
1583910000000|2020-03-11 07:00:00|4256.4|4206.4|4325.9|4275.9|4326|4276|4253.1|4203.1|0
1583913600000|2020-03-11 08:00:00|4325.5|4275.5|4333|4313|4351.4|4331.4|4286.6|4266.6|0
1583917200000|2020-03-11 09:00:00|4332.9|4312.9|4295|4275|4332.9|4312.9|4279.7|4259.7|0
1583920800000|2020-03-11 10:00:00|4295.3|4275.3|4288.9|4268.9|4312.7|4292.7|4282.3|4262.3|0
1583924400000|2020-03-11 11:00:00|4288.3|4268.3|4273.7|4253.7|4303.4|4283.4|4259.5|4239.5|0
1583928000000|2020-03-11 12:00:00|4273.4|4253.4|4222.8|4202.8|4276|4256|4222.7|4202.7|0
1583931600000|2020-03-11 13:00:00|4222.4|4202.4|4234.8|4214.8|4259.5|4239.5|4221.9|4201.9|0
1583935200000|2020-03-11 14:00:00|4234.7|4214.7|4233.6|4213.6|4238.9|4218.9|4215.2|4195.2|0
1583938800000|2020-03-11 15:00:00|4233.7|4213.7|4221.7|4201.7|4236.9|4216.9|4205.6|4185.6|0
1583942400000|2020-03-11 16:00:00|4221.8|4201.8|4235.3|4185.3|4249.9|4227.3|4214.7|4173.8|0
1583946000000|2020-03-11 17:00:00|4235.4|4185.4|4225.5|4175.5|4239.8|4189.8|4212.3|4162.3|0
1583949600000|2020-03-11 18:00:00|4225.6|4175.6|4182.2|4132.2|4230|4180|4179.3|4129.3|0
1583953200000|2020-03-11 19:00:00|4182.1|4132.1|4193.5|4143.5|4211.4|4161.4|4146.5|4096.5|0
1583956800000|2020-03-11 20:00:00|4193.3|4143.3|4187.4|4137.4|4200|4150|4182.5|4132.5|0
1583960400000|2020-03-11 21:00:00|4187.3|4137.3|4180.3|4130.3|4187.6|4137.6|4174|4124|0
1583964000000|2020-03-11 22:00:00|4179.9|4129.9|4235.2|4185.2|4245.3|4195.3|4175.7|4125.7|0
1583967600000|2020-03-11 23:00:00|4235|4185|4170.7|4120.7|4235.1|4185.1|4161.3|4111.3|0
1583971200000|2020-03-12 00:00:00|4170.6|4120.6|4166.9|4116.9|4188.1|4138.1|4147.3|4097.3|0
1583974800000|2020-03-12 01:00:00|4167.1|4117.1|3982.3|3932.3|4174.6|4124.6|3979.8|3929.8|0
1583978400000|2020-03-12 02:00:00|3982.6|3932.6|3983.9|3933.9|4002.5|3952.5|3905.5|3855.5|0
1583982000000|2020-03-12 03:00:00|3984.3|3934.3|3956.4|3906.4|4013.6|3963.6|3953.4|3903.4|0
1583985600000|2020-03-12 04:00:00|3956|3906|4040.7|3990.7|4062.2|4012.2|3955.1|3905.1|0
1583989200000|2020-03-12 05:00:00|4041.4|3991.4|4025.9|3975.9|4052.3|4002.3|4008.2|3958.2|0
1583992800000|2020-03-12 06:00:00|4026.4|3976.4|3980.7|3930.7|4031.4|3981.4|3980.5|3930.5|0
1583996400000|2020-03-12 07:00:00|3980.8|3930.8|4006|3956|4017.8|3967.8|3947.4|3897.4|0
1584000000000|2020-03-12 08:00:00|4006.4|3956.4|4001.8|3981.8|4074.8|4054.8|3953.8|3933.8|0
1584003600000|2020-03-12 09:00:00|4001.9|3981.9|4039.9|4019.9|4046.7|4026.7|3979.4|3959.4|0
1584007200000|2020-03-12 10:00:00|4039.3|4019.3|4042.9|4022.9|4043.4|4023.4|4009.9|3989.9|0
1584010800000|2020-03-12 11:00:00|4043|4023|3998.5|3978.5|4043.6|4023.6|3998.4|3978.4|0
1584014400000|2020-03-12 12:00:00|3996|3976|3975.8|3905.8|4020.7|4000.7|3951.6|3881.6|0
1584018000000|2020-03-12 13:00:00|3975.7|3905.7|3933.8|3863.8|3981.7|3911.7|3872.7|3802.7|0
1584021600000|2020-03-12 14:00:00|3934.6|3864.6|3943.7|3873.7|3946|3876|3891.9|3821.9|0
1584025200000|2020-03-12 15:00:00|3942.9|3872.9|3825.6|3755.6|3942.9|3872.9|3821|3751|0
1584028800000|2020-03-12 16:00:00|3825.7|3755.7|3927.2|3827.2|3937|3837|3809.9|3709.9|0
1584032400000|2020-03-12 17:00:00|3927.4|3827.4|3922.4|3822.4|4013.2|3913.2|3845.3|3745.3|0
1584036000000|2020-03-12 18:00:00|3922.3|3822.3|3857.4|3757.4|3932.6|3832.6|3844.6|3744.6|0
1584039600000|2020-03-12 19:00:00|3858.3|3758.3|3815.8|3715.8|3890.9|3790.9|3815.1|3715.1|0
1584043200000|2020-03-12 20:00:00|3816|3716|3781.4|3681.4|3825.8|3725.8|3759.8|3659.8|0
1584046800000|2020-03-12 21:00:00|3781.7|3681.7|3755.4|3655.4|3787.7|3687.7|3726.9|3626.9|0
1584050400000|2020-03-12 22:00:00|3753.1|3653.1|3804|3704|3844.5|3744.5|3725.9|3625.9|0
1584054000000|2020-03-12 23:00:00|3804.4|3704.4|3764.8|3664.8|3824.7|3724.7|3745.8|3645.8|0
1584057600000|2020-03-13 00:00:00|3764.9|3664.9|3826.2|3726.2|3848.8|3748.8|3764.5|3664.5|0
1584061200000|2020-03-13 01:00:00|3826.4|3726.4|3741.5|3641.5|3829.2|3729.2|3737.2|3637.2|0
1584064800000|2020-03-13 02:00:00|3741.2|3641.2|3740.1|3640.1|3769.9|3669.9|3717|3617|0
1584068400000|2020-03-13 03:00:00|3740|3640|3712.1|3612.1|3745.3|3645.3|3704.8|3604.8|0
1584072000000|2020-03-13 04:00:00|3712|3612|3862.1|3762.1|3862.7|3762.7|3708.4|3608.4|0
1584075600000|2020-03-13 05:00:00|3862|3762|3882.6|3782.6|3953.8|3853.8|3856.8|3756.8|0
1584079200000|2020-03-13 06:00:00|3882.3|3782.3|3869.7|3769.7|3887.3|3787.3|3817.6|3717.6|0
1584082800000|2020-03-13 07:00:00|3870.2|3770.2|3978.2|3878.2|4011.7|3911.7|3847.8|3747.8|0
1584086400000|2020-03-13 08:00:00|3978.5|3878.5|3867.2|3797.2|4025.6|3925.6|3848.4|3778.4|0
1584090000000|2020-03-13 09:00:00|3866.3|3796.3|3968.4|3898.4|3977.6|3907.6|3855.9|3785.9|0
1584093600000|2020-03-13 10:00:00|3968.2|3898.2|4036.7|3966.7|4037.9|3967.9|3947.6|3877.6|0
1584097200000|2020-03-13 11:00:00|4035.5|3965.5|4099.5|4029.5|4130.8|4060.8|4032.9|3962.9|0
1584100800000|2020-03-13 12:00:00|4099.8|4029.8|4121.9|4051.9|4173|4103|4089.6|4019.6|0
1584104400000|2020-03-13 13:00:00|4121.8|4051.8|3995.9|3925.9|4121.9|4051.9|3989.8|3919.8|0
1584108000000|2020-03-13 14:00:00|3996|3926|3944.1|3874.1|4039.7|3969.7|3932.6|3862.6|0
1584111600000|2020-03-13 15:00:00|3944.3|3874.3|3878.9|3808.9|3967.4|3897.4|3857.5|3787.5|0
1584115200000|2020-03-13 16:00:00|3879.1|3809.1|3933.7|3833.7|3980.9|3880.9|3854.8|3773.2|0
1584118800000|2020-03-13 17:00:00|3934.1|3834.1|4008.5|3908.5|4011.9|3911.9|3928.2|3828.2|0
1584122400000|2020-03-13 18:00:00|4009|3909|3998.7|3898.7|4009.9|3909.9|3937.5|3837.5|0
1584126000000|2020-03-13 19:00:00|3997.8|3897.8|4096.4|3996.4|4110.7|4010.7|3957.2|3857.2|0
1584129600000|2020-03-13 20:00:00|4096.9|3996.9|4081.8|3981.8|4124.7|4024.7|4065.7|3965.7|0
1584309600000|2020-03-15 22:00:00|4048.7|3948.7|3877.2|3777.2|4048.7|3948.7|3877.2|3777.2|0
1584313200000|2020-03-15 23:00:00|3881.2|3781.2|3888|3788|3888|3788|3881.2|3781.2|0
1584316800000|2020-03-16 00:00:00|3890.7|3790.7|3808.1|3708.1|3901.6|3801.6|3767.4|3667.4|0
1584320400000|2020-03-16 01:00:00|3808.3|3708.3|3817.6|3717.6|3817.6|3717.6|3756.5|3656.5|0
1584324000000|2020-03-16 02:00:00|3818.1|3718.1|3768.4|3668.4|3819|3719|3762.6|3662.6|0
1584327600000|2020-03-16 03:00:00|3769.4|3669.4|3779.2|3679.2|3794.4|3694.4|3766.9|3666.9|0
1584331200000|2020-03-16 04:00:00|3779.5|3679.5|3759.7|3659.7|3790|3690|3758.3|3658.3|0
1584334800000|2020-03-16 05:00:00|3758.7|3658.7|3754.4|3654.4|3776.7|3676.7|3745.3|3645.3|0
1584338400000|2020-03-16 06:00:00|3754.1|3654.1|3724.7|3624.7|3775.3|3675.3|3713.2|3613.2|0
1584342000000|2020-03-16 07:00:00|3724.2|3624.2|3674.3|3574.3|3742.1|3642.1|3620.7|3520.7|0
1584345600000|2020-03-16 08:00:00|3672|3572|3657.1|3587.1|3710.3|3631.6|3597.3|3527.3|0
1584349200000|2020-03-16 09:00:00|3657.6|3587.6|3670.5|3600.5|3684.5|3614.5|3625.6|3555.6|0
1584352800000|2020-03-16 10:00:00|3669.5|3599.5|3639.3|3569.3|3677.7|3607.7|3638.3|3568.3|0
1584356400000|2020-03-16 11:00:00|3640.2|3570.2|3593.7|3523.7|3650.8|3580.8|3593.6|3523.6|0
1584360000000|2020-03-16 12:00:00|3594|3524|3604.6|3534.6|3619.3|3549.3|3580.4|3510.4|0
1584363600000|2020-03-16 13:00:00|3605.1|3535.1|3629.3|3559.3|3640.9|3570.9|3585.4|3515.4|0
1584367200000|2020-03-16 14:00:00|3629.5|3559.5|3679.4|3609.4|3703.5|3633.5|3609.9|3539.9|0
1584370800000|2020-03-16 15:00:00|3679.6|3609.6|3712.1|3642.1|3748.1|3678.1|3665|3595|0
1584374400000|2020-03-16 16:00:00|3712|3642|3694.9|3594.9|3745.5|3665.1|3679.3|3592|0
1584378000000|2020-03-16 17:00:00|3695.2|3595.2|3651.6|3551.6|3725.2|3625.2|3648.7|3548.7|0
1584381600000|2020-03-16 18:00:00|3651.1|3551.1|3660.3|3560.3|3699.3|3599.3|3603.9|3503.9|0
1584385200000|2020-03-16 19:00:00|3660.8|3560.8|3627|3527|3682.7|3582.7|3590.9|3490.9|0
1584388800000|2020-03-16 20:00:00|3626|3526|3634|3534|3663.9|3563.9|3612.6|3512.6|0
1584392400000|2020-03-16 21:00:00|3633.2|3533.2|3633.2|3533.2|3637.4|3537.4|3617.4|3517.4|0
1584396000000|2020-03-16 22:00:00|3634.4|3534.4|3663.2|3563.2|3700.6|3600.6|3618.2|3518.2|0
1584399600000|2020-03-16 23:00:00|3663.3|3563.3|3694.2|3594.2|3710.6|3610.6|3663|3563|0
1584403200000|2020-03-17 00:00:00|3694.1|3594.1|3709.9|3609.9|3725.4|3625.4|3638.2|3538.2|0
1584406800000|2020-03-17 01:00:00|3709.8|3609.8|3762.7|3662.7|3833.7|3733.7|3708.7|3608.7|0
1584410400000|2020-03-17 02:00:00|3762.4|3662.4|3716.3|3616.3|3776|3676|3645.9|3545.9|0
1584414000000|2020-03-17 03:00:00|3716|3616|3745.9|3645.9|3753|3653|3694.3|3594.3|0
1584417600000|2020-03-17 04:00:00|3746|3646|3764|3664|3766.7|3666.7|3714.7|3614.7|0
1584421200000|2020-03-17 05:00:00|3764.5|3664.5|3760.1|3660.1|3800.3|3700.3|3727.4|3627.4|0
1584424800000|2020-03-17 06:00:00|3760|3660|3793.5|3693.5|3800.3|3700.3|3729.2|3629.2|0
1584428400000|2020-03-17 07:00:00|3795.4|3695.4|3890.9|3790.9|3894.5|3794.5|3795.4|3695.4|0
1584432000000|2020-03-17 08:00:00|3888.1|3788.1|3719|3649|3901.7|3801.7|3706.5|3636.5|0
1584435600000|2020-03-17 09:00:00|3720.2|3650.2|3723.9|3653.9|3758.7|3688.7|3673.1|3603.1|0
1584439200000|2020-03-17 10:00:00|3723.3|3653.3|3790.5|3720.5|3790.6|3720.6|3721|3651|0
1584442800000|2020-03-17 11:00:00|3790.7|3720.7|3727.3|3657.3|3790.8|3720.8|3720.6|3650.6|0
1584446400000|2020-03-17 12:00:00|3727.4|3657.4|3755.3|3685.3|3755.3|3685.3|3726.7|3656.7|0
1584450000000|2020-03-17 13:00:00|3756.1|3686.1|3736.8|3666.8|3769.4|3699.4|3722.3|3652.3|0
1584453600000|2020-03-17 14:00:00|3737.2|3667.2|3838.2|3768.2|3838.4|3768.4|3726.3|3656.3|0
1584457200000|2020-03-17 15:00:00|3838.1|3768.1|3850.2|3780.2|3867.8|3797.8|3821.7|3751.7|0
1584460800000|2020-03-17 16:00:00|3850|3780|3840.5|3740.5|3872.7|3802.1|3814.5|3714.5|0
1584464400000|2020-03-17 17:00:00|3840.8|3740.8|3833.1|3733.1|3851.2|3751.2|3791.7|3691.7|0
1584468000000|2020-03-17 18:00:00|3832.6|3732.6|3832|3732|3872.9|3772.9|3806.6|3706.6|0
1584471600000|2020-03-17 19:00:00|3832.2|3732.2|3870.5|3770.5|3871.2|3771.2|3788.3|3688.3|0
1584475200000|2020-03-17 20:00:00|3871|3771|3810.8|3710.8|3875.2|3775.2|3810.1|3710.1|0
1584478800000|2020-03-17 21:00:00|3812.6|3712.6|3806.9|3706.9|3819|3719|3794.9|3694.9|0
1584482400000|2020-03-17 22:00:00|3805.7|3705.7|3768.9|3668.9|3832.8|3732.8|3749|3649|0
1584486000000|2020-03-17 23:00:00|3768.6|3668.6|3695.9|3595.9|3780.2|3680.2|3673.8|3573.8|0
1584489600000|2020-03-18 00:00:00|3696.7|3596.7|3739.1|3639.1|3776.2|3676.2|3686.8|3586.8|0
1584493200000|2020-03-18 01:00:00|3739|3639|3759.5|3659.5|3770.5|3670.5|3718.8|3618.8|0
1584496800000|2020-03-18 02:00:00|3759.8|3659.8|3808.6|3708.6|3818.3|3718.3|3754.4|3654.4|0
1584500400000|2020-03-18 03:00:00|3809.3|3709.3|3748.1|3648.1|3812.9|3712.9|3743.8|3643.8|0
1584504000000|2020-03-18 04:00:00|3748.2|3648.2|3745.8|3645.8|3752.8|3652.8|3722.3|3622.3|0
1584507600000|2020-03-18 05:00:00|3745.7|3645.7|3656.1|3556.1|3746.5|3646.5|3652.5|3552.5|0
1584511200000|2020-03-18 06:00:00|3655.9|3555.9|3659.8|3559.8|3684.4|3584.4|3622.1|3522.1|0
1584514800000|2020-03-18 07:00:00|3660.8|3560.8|3704.7|3604.7|3709|3609|3647.5|3547.5|0
1584518400000|2020-03-18 08:00:00|3706.1|3606.1|3876.2|3806.2|3897.9|3827.9|3697.4|3597.4|0
1584522000000|2020-03-18 09:00:00|3875.2|3805.2|3847.3|3777.3|3887.4|3817.4|3828|3758|0
1584525600000|2020-03-18 10:00:00|3847.1|3777.1|3807.7|3737.7|3851.2|3781.2|3784.9|3714.9|0
1584529200000|2020-03-18 11:00:00|3808|3738|3769.5|3699.5|3818.5|3748.5|3766.2|3696.2|0
1584532800000|2020-03-18 12:00:00|3769.4|3699.4|3767.6|3697.6|3773|3703|3736.7|3666.7|0
1584536400000|2020-03-18 13:00:00|3767.5|3697.5|3766.3|3696.3|3781.8|3711.8|3740.3|3670.3|0
1584540000000|2020-03-18 14:00:00|3766.6|3696.6|3717|3647|3786.4|3716.4|3717|3647|0
1584543600000|2020-03-18 15:00:00|3716.6|3646.6|3688.5|3618.5|3716.7|3646.7|3654.1|3584.1|0
1584547200000|2020-03-18 16:00:00|3687.9|3617.9|3653.5|3553.5|3740|3640|3653.5|3553.5|0
1584550800000|2020-03-18 17:00:00|3653|3553|3637.3|3537.3|3682.5|3582.5|3606.1|3506.1|0
1584554400000|2020-03-18 18:00:00|3637.4|3537.4|3657.4|3557.4|3662.6|3562.6|3596.8|3496.8|0
1584558000000|2020-03-18 19:00:00|3657.5|3557.5|3701|3601|3719.2|3619.2|3604.2|3504.2|0
1584561600000|2020-03-18 20:00:00|3701.1|3601.1|3732.4|3632.4|3738.7|3638.7|3666.8|3566.8|0
1584565200000|2020-03-18 21:00:00|3727.9|3627.9|3720.5|3620.5|3728.2|3628.2|3711.4|3611.4|0
1584568800000|2020-03-18 22:00:00|3720|3620|3798.4|3698.4|3835.8|3735.8|3651.8|3551.8|0
1584572400000|2020-03-18 23:00:00|3798.3|3698.3|3809.5|3709.5|3838.2|3738.2|3747.3|3647.3|0
1584576000000|2020-03-19 00:00:00|3809.1|3709.1|3777.5|3677.5|3849.7|3749.7|3765.8|3665.8|0
1584579600000|2020-03-19 01:00:00|3776.7|3676.7|3733.5|3633.5|3797.2|3697.2|3730.8|3630.8|0
1584583200000|2020-03-19 02:00:00|3733.6|3633.6|3575.6|3475.6|3733.6|3633.6|3574.9|3474.9|0
1584586800000|2020-03-19 03:00:00|3575.4|3475.4|3528.9|3428.9|3616.5|3516.5|3525.8|3425.8|0
1584590400000|2020-03-19 04:00:00|3528.8|3428.8|3549.2|3449.2|3577|3477|3513.9|3413.9|0
1584594000000|2020-03-19 05:00:00|3549.9|3449.9|3622.6|3522.6|3644.7|3544.7|3548.7|3448.7|0
1584597600000|2020-03-19 06:00:00|3622.1|3522.1|3764.8|3664.8|3787.3|3687.3|3621.2|3521.2|0
1584601200000|2020-03-19 07:00:00|3764.1|3664.1|3751.2|3651.2|3794.4|3694.4|3713.6|3613.6|0
1584604800000|2020-03-19 08:00:00|3751.3|3651.3|3739.7|3669.7|3779.9|3704.5|3673.8|3603.8|0
1584608400000|2020-03-19 09:00:00|3740.4|3670.4|3681.9|3611.9|3742.7|3672.7|3674.9|3604.9|0
1584612000000|2020-03-19 10:00:00|3682.4|3612.4|3650.3|3580.3|3683.2|3613.2|3646.8|3576.8|0
1584615600000|2020-03-19 11:00:00|3651.2|3581.2|3635.8|3565.8|3657.8|3587.8|3620|3550|0
1584619200000|2020-03-19 12:00:00|3635.4|3565.4|3648.9|3578.9|3656.8|3586.8|3625.6|3555.6|0
1584622800000|2020-03-19 13:00:00|3648.6|3578.6|3662.9|3592.9|3663|3593|3627.9|3557.9|0
1584626400000|2020-03-19 14:00:00|3663.2|3593.2|3646.1|3576.1|3672.2|3602.2|3645.7|3575.7|0
1584630000000|2020-03-19 15:00:00|3645.8|3575.8|3650.2|3580.2|3661.4|3591.4|3618|3548|0
1584633600000|2020-03-19 16:00:00|3650.3|3580.3|3668.6|3568.6|3678.4|3583.3|3617|3517|0
1584637200000|2020-03-19 17:00:00|3668.7|3568.7|3668.6|3568.6|3691.6|3591.6|3637.8|3537.8|0
1584640800000|2020-03-19 18:00:00|3668.7|3568.7|3693.5|3593.5|3731.6|3631.6|3652.5|3552.5|0
1584644400000|2020-03-19 19:00:00|3693.4|3593.4|3648.4|3548.4|3693.4|3593.4|3640|3540|0
1584648000000|2020-03-19 20:00:00|3648.3|3548.3|3630.2|3530.2|3666.5|3566.5|3613.7|3513.7|0
1584651600000|2020-03-19 21:00:00|3628.9|3528.9|3623.5|3523.5|3632.6|3532.6|3617|3517|0
1584655200000|2020-03-19 22:00:00|3623.1|3523.1|3594.5|3494.5|3645.3|3545.3|3589.5|3489.5|0
1584658800000|2020-03-19 23:00:00|3594|3494|3628.8|3528.8|3633.1|3533.1|3585.7|3485.7|0
1584662400000|2020-03-20 00:00:00|3628.7|3528.7|3615.7|3515.7|3654.5|3554.5|3604|3504|0
1584666000000|2020-03-20 01:00:00|3615.8|3515.8|3651|3551|3696.6|3596.6|3609.7|3509.7|0
1584669600000|2020-03-20 02:00:00|3650.9|3550.9|3679.4|3579.4|3693.8|3593.8|3627.1|3527.1|0
1584673200000|2020-03-20 03:00:00|3678.8|3578.8|3675.4|3575.4|3681.2|3581.2|3661.3|3561.3|0
1584676800000|2020-03-20 04:00:00|3675.2|3575.2|3694.8|3594.8|3718.9|3618.9|3669.4|3569.4|0
1584680400000|2020-03-20 05:00:00|3695.1|3595.1|3680.4|3580.4|3695.5|3595.5|3668.8|3568.8|0
1584684000000|2020-03-20 06:00:00|3682.1|3582.1|3783.8|3683.8|3784.5|3684.5|3681.8|3581.8|0
1584687600000|2020-03-20 07:00:00|3784.3|3684.3|3834.7|3734.7|3836|3736|3752.9|3652.9|0
1584691200000|2020-03-20 08:00:00|3834.2|3734.2|3757.2|3687.2|3878.8|3778.8|3710.2|3640.2|0
1584694800000|2020-03-20 09:00:00|3757.5|3687.5|3790.7|3720.7|3804.2|3734.2|3755.2|3685.2|0
1584698400000|2020-03-20 10:00:00|3790.4|3720.4|3696.6|3626.6|3798.9|3728.9|3696.6|3626.6|0
1584702000000|2020-03-20 11:00:00|3696.1|3626.1|3746.9|3676.9|3750.8|3680.8|3693|3623|0
1584705600000|2020-03-20 12:00:00|3746.6|3676.6|3747|3677|3763.7|3693.7|3742.5|3672.5|0
1584709200000|2020-03-20 13:00:00|3744.1|3674.1|3732.7|3662.7|3755.1|3685.1|3722.1|3652.1|0
1584712800000|2020-03-20 14:00:00|3732.3|3662.3|3749.5|3679.5|3752.1|3682.1|3721.2|3651.2|0
1584716400000|2020-03-20 15:00:00|3749.6|3679.6|3731.5|3661.5|3751.8|3681.8|3707.8|3637.8|0
1584720000000|2020-03-20 16:00:00|3731.3|3661.3|3773.8|3673.8|3795.5|3695.5|3719.1|3636.3|0
1584723600000|2020-03-20 17:00:00|3773.3|3673.3|3755.9|3655.9|3799.8|3699.8|3749.3|3649.3|0
1584727200000|2020-03-20 18:00:00|3756|3656|3684.2|3584.2|3766|3666|3668.5|3568.5|0
1584730800000|2020-03-20 19:00:00|3684.3|3584.3|3636.8|3536.8|3719.3|3619.3|3629.5|3529.5|0
1584734400000|2020-03-20 20:00:00|3636|3536|3633.4|3533.4|3648.1|3548.1|3617.5|3517.5|0
1584914400000|2020-03-22 22:00:00|3497.3|3397.3|3458|3358|3499.6|3399.6|3450.1|3350.1|0
1584918000000|2020-03-22 23:00:00|3459.4|3359.4|3496|3396|3563|3463|3459.4|3359.4|0
1584921600000|2020-03-23 00:00:00|3496.1|3396.1|3488.9|3388.9|3523.9|3423.9|3442.8|3342.8|0
1584925200000|2020-03-23 01:00:00|3489|3389|3510.9|3410.9|3513.1|3413.1|3480.1|3380.1|0
1584928800000|2020-03-23 02:00:00|3511|3411|3518.3|3418.3|3520.3|3420.3|3477.8|3377.8|0
1584932400000|2020-03-23 03:00:00|3518.1|3418.1|3515.8|3415.8|3549|3449|3515|3415|0
1584936000000|2020-03-23 04:00:00|3516.1|3416.1|3544.5|3444.5|3547.3|3447.3|3507.8|3407.8|0
1584939600000|2020-03-23 05:00:00|3545|3445|3559.6|3459.6|3561|3461|3508.4|3408.4|0
1584943200000|2020-03-23 06:00:00|3558.9|3458.9|3573.3|3473.3|3594|3494|3542|3442|0
1584946800000|2020-03-23 07:00:00|3574.9|3474.9|3581.7|3481.7|3620.3|3520.3|3546.5|3446.5|0
1584950400000|2020-03-23 08:00:00|3582.7|3482.7|3536.1|3466.1|3604.6|3534.6|3531.8|3461.8|0
1584954000000|2020-03-23 09:00:00|3535.9|3465.9|3568.3|3498.3|3588|3518|3535.7|3465.7|0
1584957600000|2020-03-23 10:00:00|3568.2|3498.2|3596.1|3526.1|3608.8|3538.8|3565.2|3495.2|0
1584961200000|2020-03-23 11:00:00|3595.5|3525.5|3587|3517|3597.3|3527.3|3569.1|3499.1|0
1584964800000|2020-03-23 12:00:00|3587.2|3517.2|3624.9|3554.9|3642.6|3572.6|3587.2|3517.2|0
1584968400000|2020-03-23 13:00:00|3625|3555|3646.5|3576.5|3651.8|3581.8|3609|3539|0
1584972000000|2020-03-23 14:00:00|3646.6|3576.6|3628.4|3558.4|3646.6|3576.6|3622|3552|0
1584975600000|2020-03-23 15:00:00|3628.5|3558.5|3621.5|3551.5|3649.2|3579.2|3608.5|3538.5|0
1584979200000|2020-03-23 16:00:00|3621.6|3551.6|3704|3604|3716.7|3616.7|3618.5|3529.4|0
1584982800000|2020-03-23 17:00:00|3704.5|3604.5|3704|3604|3730.1|3630.1|3677.8|3577.8|0
1584986400000|2020-03-23 18:00:00|3704.3|3604.3|3666.5|3566.5|3714.5|3614.5|3664.5|3564.5|0
1584990000000|2020-03-23 19:00:00|3666.6|3566.6|3642.8|3542.8|3678.3|3578.3|3631.8|3531.8|0
1584993600000|2020-03-23 20:00:00|3642|3542|3668.7|3568.7|3668.7|3568.7|3630.9|3530.9|0
1584997200000|2020-03-23 21:00:00|3668.3|3568.3|3689.9|3589.9|3697.4|3597.4|3667.3|3567.3|0
1585000800000|2020-03-23 22:00:00|3691.9|3591.9|3744.9|3644.9|3763.8|3663.8|3691.9|3591.9|0
1585004400000|2020-03-23 23:00:00|3744.7|3644.7|3732.3|3632.3|3792|3692|3732.2|3632.2|0
1585008000000|2020-03-24 00:00:00|3732.2|3632.2|3730.6|3630.6|3741.3|3641.3|3710.8|3610.8|0
1585011600000|2020-03-24 01:00:00|3732|3632|3783|3683|3784.6|3684.6|3724.1|3624.1|0
1585015200000|2020-03-24 02:00:00|3782.8|3682.8|3787.9|3687.9|3798.5|3698.5|3768.4|3668.4|0
1585018800000|2020-03-24 03:00:00|3787.8|3687.8|3741.8|3641.8|3788.5|3688.5|3729.9|3629.9|0
1585022400000|2020-03-24 04:00:00|3741.6|3641.6|3763.6|3663.6|3767.8|3667.8|3723.9|3623.9|0
1585026000000|2020-03-24 05:00:00|3763.5|3663.5|3782.6|3682.6|3787.7|3687.7|3745.5|3645.5|0
1585029600000|2020-03-24 06:00:00|3782.7|3682.7|3808.5|3708.5|3838.3|3738.3|3777.9|3677.9|0
1585033200000|2020-03-24 07:00:00|3808.7|3708.7|3832.2|3732.2|3834.8|3734.8|3792.2|3692.2|0
1585036800000|2020-03-24 08:00:00|3830.8|3730.8|3766.5|3696.5|3849|3749|3724.4|3654.4|0
1585040400000|2020-03-24 09:00:00|3765.2|3695.2|3766.3|3696.3|3790.5|3720.5|3753.5|3683.5|0
1585044000000|2020-03-24 10:00:00|3766.1|3696.1|3751.3|3681.3|3766.6|3696.6|3737.3|3667.3|0
1585047600000|2020-03-24 11:00:00|3751.6|3681.6|3742.5|3672.5|3759.9|3689.9|3734.6|3664.6|0
1585051200000|2020-03-24 12:00:00|3742.2|3672.2|3764.6|3694.6|3774.2|3704.2|3740.5|3670.5|0
1585054800000|2020-03-24 13:00:00|3765.2|3695.2|3782.2|3712.2|3794.1|3724.1|3758|3688|0
1585058400000|2020-03-24 14:00:00|3784.6|3714.6|3798.8|3728.8|3812.3|3742.3|3777.2|3707.2|0
1585062000000|2020-03-24 15:00:00|3799.4|3729.4|3875.2|3805.2|3876|3806|3799.4|3729.4|0
1585065600000|2020-03-24 16:00:00|3875.1|3805.1|3905.4|3805.4|3955.9|3855.9|3874.5|3804.1|0
1585069200000|2020-03-24 17:00:00|3905.8|3805.8|3883.4|3783.4|3918.3|3818.3|3879.9|3779.9|0
1585072800000|2020-03-24 18:00:00|3884.3|3784.3|3897.2|3797.2|3897.3|3797.3|3863|3763|0
1585076400000|2020-03-24 19:00:00|3897.3|3797.3|3933.6|3833.6|3933.8|3833.8|3894.2|3794.2|0
1585080000000|2020-03-24 20:00:00|3934|3834|3933.4|3833.4|3937|3837|3912.6|3812.6|0
1585083600000|2020-03-24 21:00:00|3932.3|3832.3|3927.4|3827.4|3934.7|3834.7|3911.8|3811.8|0
1585087200000|2020-03-24 22:00:00|3927.5|3827.5|3961.6|3861.6|3985.7|3885.7|3905.1|3805.1|0
1585090800000|2020-03-24 23:00:00|3961.2|3861.2|3896.4|3796.4|3961.4|3861.4|3879.3|3779.3|0
1585094400000|2020-03-25 00:00:00|3896.3|3796.3|3879.2|3779.2|3931.6|3831.6|3874|3774|0
1585098000000|2020-03-25 01:00:00|3879.1|3779.1|3905.3|3805.3|3923.9|3823.9|3877.4|3777.4|0
1585101600000|2020-03-25 02:00:00|3905.5|3805.5|3911.2|3811.2|3916.4|3816.4|3883.2|3783.2|0
1585105200000|2020-03-25 03:00:00|3911.1|3811.1|3907.1|3807.1|3927.6|3827.6|3891.4|3791.4|0
1585108800000|2020-03-25 04:00:00|3906.9|3806.9|3934.9|3834.9|3949.2|3849.2|3867.7|3767.7|0
1585112400000|2020-03-25 05:00:00|3935.8|3835.8|3970.5|3870.5|3970.9|3870.9|3881.8|3781.8|0
1585116000000|2020-03-25 06:00:00|3970.1|3870.1|3967.9|3867.9|3992.4|3892.4|3928.6|3828.6|0
1585119600000|2020-03-25 07:00:00|3968|3868|4064.7|3964.7|4064.7|3964.7|3956.9|3856.9|0
1585123200000|2020-03-25 08:00:00|4064.2|3964.2|4154.1|4084.1|4155.3|4085.3|4007.1|3907.1|0
1585126800000|2020-03-25 09:00:00|4154.5|4084.5|4058.2|3988.2|4175.3|4105.3|4042.1|3972.1|0
1585130400000|2020-03-25 10:00:00|4058.4|3988.4|3898.7|3828.7|4068.3|3998.3|3881.9|3811.9|0
1585134000000|2020-03-25 11:00:00|3898.6|3828.6|3979.5|3909.5|4005.1|3935.1|3896.7|3826.7|0
1585137600000|2020-03-25 12:00:00|3979.2|3909.2|3934.8|3864.8|3986.6|3916.6|3922.8|3852.8|0
1585141200000|2020-03-25 13:00:00|3934.6|3864.6|3946.3|3876.3|3976.7|3906.7|3921.3|3851.3|0
1585144800000|2020-03-25 14:00:00|3946.2|3876.2|3946.6|3876.6|3954.4|3884.4|3916.8|3846.8|0
1585148400000|2020-03-25 15:00:00|3945.5|3875.5|3952.5|3882.5|3975.6|3905.6|3944.5|3874.5|0
1585152000000|2020-03-25 16:00:00|3952.6|3882.6|4011|3911|4026.8|3926.8|3952.1|3882.1|0
1585155600000|2020-03-25 17:00:00|4011.1|3911.1|4035.6|3935.6|4068.7|3968.7|4008.1|3908.1|0
1585159200000|2020-03-25 18:00:00|4035.7|3935.7|4056.6|3956.6|4059.9|3959.9|4009.1|3909.1|0
1585162800000|2020-03-25 19:00:00|4056.2|3956.2|3989|3889|4063.9|3963.9|3976.8|3876.8|0
1585166400000|2020-03-25 20:00:00|3989.5|3889.5|3987.6|3887.6|4003.9|3903.9|3971.9|3871.9|0
1585170000000|2020-03-25 21:00:00|3987.1|3887.1|3989.6|3889.6|3991.1|3891.1|3981.4|3881.4|0
1585173600000|2020-03-25 22:00:00|3990.2|3890.2|3996.4|3896.4|4021.9|3921.9|3980.4|3880.4|0
1585177200000|2020-03-25 23:00:00|3996.5|3896.5|3989.5|3889.5|3996.5|3896.5|3967.7|3867.7|0
1585180800000|2020-03-26 00:00:00|3989.4|3889.4|3987.6|3887.6|4032.5|3932.5|3976.2|3876.2|0
1585184400000|2020-03-26 01:00:00|3987.1|3887.1|3931.9|3831.9|3987.4|3887.4|3926.1|3826.1|0
1585188000000|2020-03-26 02:00:00|3932|3832|3937.5|3837.5|3945.4|3845.4|3906.6|3806.6|0
1585191600000|2020-03-26 03:00:00|3938|3838|3947.1|3847.1|3960.8|3860.8|3914.8|3814.8|0
1585195200000|2020-03-26 04:00:00|3947.2|3847.2|3947.9|3847.9|3952.2|3852.2|3921.5|3821.5|0
1585198800000|2020-03-26 05:00:00|3948|3848|3933.6|3833.6|3955.8|3855.8|3911.7|3811.7|0
1585202400000|2020-03-26 06:00:00|3933.8|3833.8|3916.1|3816.1|3943.7|3843.7|3905.7|3805.7|0
1585206000000|2020-03-26 07:00:00|3915.8|3815.8|3913.5|3813.5|3918.8|3818.8|3895.9|3795.9|0
1585209600000|2020-03-26 08:00:00|3912|3812|3988.6|3918.6|4020.9|3950.9|3910.4|3810.4|0
1585213200000|2020-03-26 09:00:00|3988.7|3918.7|3946.1|3876.1|3995.8|3925.8|3931|3861|0
1585216800000|2020-03-26 10:00:00|3946.7|3876.7|3939.9|3869.9|3951.7|3881.7|3920.6|3850.6|0
1585220400000|2020-03-26 11:00:00|3939.6|3869.6|3934.6|3864.6|3949.9|3879.9|3918.3|3848.3|0
1585224000000|2020-03-26 12:00:00|3937.8|3867.8|3956.8|3886.8|3962|3892|3921.5|3851.5|0
1585227600000|2020-03-26 13:00:00|3956.9|3886.9|4001.5|3931.5|4001.7|3931.7|3940.3|3870.3|0
1585231200000|2020-03-26 14:00:00|4001.2|3931.2|3998.9|3928.9|4017|3947|3988|3918|0
1585234800000|2020-03-26 15:00:00|3999.1|3929.1|4018.2|3948.2|4025.1|3955.1|3988|3918|0
1585238400000|2020-03-26 16:00:00|4018.3|3948.3|4054.6|3954.6|4064.1|3964.1|4011.4|3928.1|0
1585242000000|2020-03-26 17:00:00|4054.3|3954.3|4010.1|3910.1|4061.7|3961.7|3995.6|3895.6|0
1585245600000|2020-03-26 18:00:00|4010.2|3910.2|4051.9|3951.9|4055.7|3955.7|3995.7|3895.7|0
1585249200000|2020-03-26 19:00:00|4051.8|3951.8|4063.4|3963.4|4074.1|3974.1|4016.7|3916.7|0
1585252800000|2020-03-26 20:00:00|4063.7|3963.7|4076.4|3976.4|4076.4|3976.4|4058.6|3958.6|0
1585256400000|2020-03-26 21:00:00|4076.3|3976.3|4082.1|3982.1|4082.6|3982.6|4071.2|3971.2|0
1585260000000|2020-03-26 22:00:00|4083.1|3983.1|4052.7|3952.7|4088.4|3988.4|4051.5|3951.5|0
1585263600000|2020-03-26 23:00:00|4052.8|3952.8|4090.8|3990.8|4095.2|3995.2|4046.5|3946.5|0
1585267200000|2020-03-27 00:00:00|4090.7|3990.7|4026.3|3926.3|4095.4|3995.4|4020.9|3920.9|0
1585270800000|2020-03-27 01:00:00|4026.2|3926.2|4015.9|3915.9|4031.1|3931.1|3994.6|3894.6|0
1585274400000|2020-03-27 02:00:00|4016|3916|3985.7|3885.7|4016|3916|3977.8|3877.8|0
1585278000000|2020-03-27 03:00:00|3986|3886|4024.8|3924.8|4030.6|3930.6|3980.7|3880.7|0
1585281600000|2020-03-27 04:00:00|4024.9|3924.9|4001.2|3901.2|4028.1|3928.1|3985.9|3885.9|0
1585285200000|2020-03-27 05:00:00|4000.9|3900.9|4028.4|3928.4|4028.4|3928.4|3978.3|3878.3|0
1585288800000|2020-03-27 06:00:00|4028.3|3928.3|4024.8|3924.8|4058.7|3958.7|4012.8|3912.8|0
1585292400000|2020-03-27 07:00:00|4024.9|3924.9|3961|3861|4026.9|3926.9|3951.3|3851.3|0
1585296000000|2020-03-27 08:00:00|3960|3860|4021.1|3951.1|4051.5|3981.5|3954|3854|0
1585299600000|2020-03-27 09:00:00|4021.7|3951.7|4037.9|3967.9|4049.6|3979.6|4001.6|3931.6|0
1585303200000|2020-03-27 10:00:00|4037.4|3967.4|3999.1|3929.1|4037.5|3967.5|3999|3929|0
1585306800000|2020-03-27 11:00:00|3998.9|3928.9|4000.3|3930.3|4011.1|3941.1|3994.4|3924.4|0
1585310400000|2020-03-27 12:00:00|3999.8|3929.8|3978.1|3908.1|3999.8|3929.8|3974.2|3904.2|0
1585314000000|2020-03-27 13:00:00|3978|3908|3971.5|3901.5|3984.4|3914.4|3962.9|3892.9|0
1585317600000|2020-03-27 14:00:00|3971.4|3901.4|3943|3873|3973.7|3903.7|3942.4|3872.4|0
1585321200000|2020-03-27 15:00:00|3943.4|3873.4|3970.8|3900.8|3989.3|3919.3|3943|3873|0
1585324800000|2020-03-27 16:00:00|3970.9|3900.9|3998.1|3898.1|4016|3916|3963.5|3878.3|0
1585328400000|2020-03-27 17:00:00|3997.6|3897.6|4010.9|3910.9|4025.7|3925.7|3978.9|3878.9|0
1585332000000|2020-03-27 18:00:00|4011|3911|4036.2|3936.2|4036.7|3936.7|3997.8|3897.8|0
1585335600000|2020-03-27 19:00:00|4035.7|3935.7|3987.6|3887.6|4059.7|3959.7|3973.8|3873.8|0
1585339200000|2020-03-27 20:00:00|3987.9|3887.9|3971.9|3871.9|3990.9|3890.9|3969.3|3869.3|0
1585519200000|2020-03-29 22:00:00|3902.3|3802.3|3904.3|3804.3|3944.8|3844.8|3895|3795|0
1585522800000|2020-03-29 23:00:00|3904.4|3804.4|3926.8|3826.8|3941.2|3841.2|3897.1|3797.1|0
1585526400000|2020-03-30 00:00:00|3927|3827|3948.2|3848.2|3958|3858|3926.6|3826.6|0
1585530000000|2020-03-30 01:00:00|3948.8|3848.8|3959.7|3859.7|3968.3|3868.3|3931|3831|0
1585533600000|2020-03-30 02:00:00|3959.4|3859.4|3961.4|3861.4|3982.9|3882.9|3952.6|3852.6|0
1585537200000|2020-03-30 03:00:00|3961.1|3861.1|3988.9|3888.9|3996|3896|3952.6|3852.6|0
1585540800000|2020-03-30 04:00:00|3989|3889|4010.4|3910.4|4017.7|3917.7|3983.9|3883.9|0
1585544400000|2020-03-30 05:00:00|4011.1|3911.1|4066.2|3966.2|4078.7|3978.7|3999.4|3899.4|0
1585548000000|2020-03-30 06:00:00|4066.7|3966.7|4020.3|3920.3|4069|3969|3990.1|3890.1|0
1585551600000|2020-03-30 07:00:00|4020|3920|3896.6|3826.6|4042.7|3942.7|3883.3|3813.3|0
1585555200000|2020-03-30 08:00:00|3896.2|3826.2|3930.9|3860.9|3961.8|3891.8|3896.1|3826.1|0
1585558800000|2020-03-30 09:00:00|3930.7|3860.7|3949.6|3879.6|3968|3898|3920.6|3850.6|0
1585562400000|2020-03-30 10:00:00|3949|3879|3953.9|3883.9|3974.8|3904.8|3948.5|3878.5|0
1585566000000|2020-03-30 11:00:00|3953.7|3883.7|3941.3|3871.3|3955.9|3885.9|3928.9|3858.9|0
1585569600000|2020-03-30 12:00:00|3941.6|3871.6|3978|3908|3978|3908|3937.5|3867.5|0
1585573200000|2020-03-30 13:00:00|3977.8|3907.8|3974.8|3904.8|3978.9|3908.9|3959|3889|0
1585576800000|2020-03-30 14:00:00|3974.9|3904.9|3991.7|3921.7|3996|3926|3968.5|3898.5|0
1585580400000|2020-03-30 15:00:00|3991.8|3921.8|4033.5|3933.5|4038.2|3941.8|3991.8|3915.4|0
1585584000000|2020-03-30 16:00:00|4033.4|3933.4|4038.7|3938.7|4042.4|3942.4|4017.6|3917.6|0
1585587600000|2020-03-30 17:00:00|4038.4|3938.4|4015.7|3915.7|4038.6|3938.6|4012.8|3912.8|0
1585591200000|2020-03-30 18:00:00|4015.2|3915.2|4030.5|3930.5|4036.5|3936.5|3999.8|3899.8|0
1585594800000|2020-03-30 19:00:00|4030.6|3930.6|4058.5|3958.5|4063.7|3963.7|4019.7|3919.7|0
1585598400000|2020-03-30 20:00:00|4058.3|3958.3|4053.6|3953.6|4063|3963|4043.6|3943.6|0
1585602000000|2020-03-30 21:00:00|4053.4|3953.4|4053.9|3953.9|4056.9|3956.9|4052.6|3952.6|0
1585605600000|2020-03-30 22:00:00|4054|3954|4058.2|3958.2|4067.4|3967.4|4049.9|3949.9|0
1585609200000|2020-03-30 23:00:00|4058|3958|4057.9|3957.9|4063.4|3963.4|4050.2|3950.2|0
1585612800000|2020-03-31 00:00:00|4058|3958|4073.7|3973.7|4094.8|3994.8|4058|3958|0
1585616400000|2020-03-31 01:00:00|4073.8|3973.8|4080.7|3980.7|4096.8|3996.8|4065.8|3965.8|0
1585620000000|2020-03-31 02:00:00|4081.1|3981.1|4082.5|3982.5|4091|3991|4075.4|3975.4|0
1585623600000|2020-03-31 03:00:00|4082.8|3982.8|4066.8|3966.8|4084|3984|4057.8|3957.8|0
1585627200000|2020-03-31 04:00:00|4065.7|3965.7|4039.1|3939.1|4065.7|3965.7|4018.6|3918.6|0
1585630800000|2020-03-31 05:00:00|4038.8|3938.8|4049.1|3949.1|4064.5|3964.5|4017.2|3917.2|0
1585634400000|2020-03-31 06:00:00|4049.3|3949.3|4089.6|3989.6|4089.6|3989.6|4030.4|3930.4|0
1585638000000|2020-03-31 07:00:00|4089|3989|4080.1|4010.1|4134.4|4064.4|4067.4|3976.7|0
1585641600000|2020-03-31 08:00:00|4077.3|4007.3|4079.9|4009.9|4087.9|4017.9|4068.6|3998.6|0
1585645200000|2020-03-31 09:00:00|4080.1|4010.1|4093.1|4023.1|4104.6|4034.6|4078.3|4008.3|0
1585648800000|2020-03-31 10:00:00|4093|4023|4062.8|3992.8|4096.4|4026.4|4047|3977|0
1585652400000|2020-03-31 11:00:00|4062.9|3992.9|4048.1|3978.1|4064.4|3994.4|4039.7|3969.7|0
1585656000000|2020-03-31 12:00:00|4047.8|3977.8|4050.9|3980.9|4056.1|3986.1|4025.6|3955.6|0
1585659600000|2020-03-31 13:00:00|4050.1|3980.1|4061.3|3991.3|4067.5|3997.5|4044.9|3974.9|0
1585663200000|2020-03-31 14:00:00|4060.6|3990.6|4117.1|4047.1|4122.8|4052.8|4060.6|3990.6|0
1585666800000|2020-03-31 15:00:00|4117.2|4047.2|4112.8|4012.8|4133.2|4047.3|4098|4002.1|0
1585670400000|2020-03-31 16:00:00|4112.9|4012.9|4068.7|3968.7|4113.3|4013.3|4063.7|3963.7|0
1585674000000|2020-03-31 17:00:00|4068.6|3968.6|4070.7|3970.7|4077.7|3977.7|4046.7|3946.7|0
1585677600000|2020-03-31 18:00:00|4071.2|3971.2|4069.1|3969.1|4078.7|3978.7|4055.7|3955.7|0
1585681200000|2020-03-31 19:00:00|4069.2|3969.2|4073.5|3973.5|4076.6|3976.6|4039.5|3939.5|0
1585684800000|2020-03-31 20:00:00|4073.6|3973.6|4066.2|3966.2|4078.8|3978.8|4055.2|3955.2|0
1585688400000|2020-03-31 21:00:00|4066|3966|4066.4|3966.4|4069.4|3969.4|4065.6|3965.6|0
1585692000000|2020-03-31 22:00:00|4066.3|3966.3|4040.8|3940.8|4066.3|3966.3|4028.7|3928.7|0
1585695600000|2020-03-31 23:00:00|4040.9|3940.9|4031.5|3931.5|4046.6|3946.6|4029.7|3929.7|0
1585699200000|2020-04-01 00:00:00|4031.1|3931.1|4042.9|3942.9|4049.7|3949.7|4019.5|3919.5|0
1585702800000|2020-04-01 01:00:00|4042.8|3942.8|4043.2|3943.2|4045.4|3945.4|4013.4|3913.4|0
1585706400000|2020-04-01 02:00:00|4042.9|3942.9|4047|3947|4051.1|3951.1|4037.8|3937.8|0
1585710000000|2020-04-01 03:00:00|4046.8|3946.8|4021.2|3921.2|4049.1|3949.1|4019.8|3919.8|0
1585713600000|2020-04-01 04:00:00|4020.9|3920.9|4023.1|3923.1|4025.6|3925.6|4014|3914|0
1585717200000|2020-04-01 05:00:00|4022.8|3922.8|4001.2|3901.2|4027.5|3927.5|3973.9|3873.9|0
1585720800000|2020-04-01 06:00:00|4000.7|3900.7|3985.3|3885.3|4000.7|3900.7|3947.1|3847.1|0
1585724400000|2020-04-01 07:00:00|3987|3887|4024.3|3954.3|4048.8|3978.8|3980.6|3880.6|0
1585728000000|2020-04-01 08:00:00|4024|3954|4028.8|3958.8|4043.7|3973.7|4014.5|3944.5|0
1585731600000|2020-04-01 09:00:00|4028.6|3958.6|4035|3965|4040.4|3970.4|4022|3952|0
1585735200000|2020-04-01 10:00:00|4035.2|3965.2|4010.4|3940.4|4036.2|3966.2|4008.1|3938.1|0
1585738800000|2020-04-01 11:00:00|4010.2|3940.2|3993.4|3923.4|4010.2|3940.2|3978.5|3908.5|0
1585742400000|2020-04-01 12:00:00|3994.1|3924.1|4006.6|3936.6|4011.4|3941.4|3984.3|3914.3|0
1585746000000|2020-04-01 13:00:00|4006.7|3936.7|4006.3|3936.3|4010.8|3940.8|3987.3|3917.3|0
1585749600000|2020-04-01 14:00:00|4007.1|3937.1|4023.3|3953.3|4026.4|3956.4|4002.5|3932.5|0
1585753200000|2020-04-01 15:00:00|4023.1|3953.1|4003.3|3903.3|4031.1|3960.8|3996|3896|0
1585756800000|2020-04-01 16:00:00|4003.2|3903.2|3975|3875|4003.3|3903.3|3966.9|3866.9|0
1585760400000|2020-04-01 17:00:00|3974.7|3874.7|3995.3|3895.3|3995.5|3895.5|3969.8|3869.8|0
1585764000000|2020-04-01 18:00:00|3994.7|3894.7|3973.6|3873.6|4001.4|3901.4|3972.2|3872.2|0
1585767600000|2020-04-01 19:00:00|3973.4|3873.4|3946.3|3846.3|3979.9|3879.9|3932.6|3832.6|0
1585771200000|2020-04-01 20:00:00|3947.1|3847.1|3944.6|3844.6|3947.1|3847.1|3930.1|3830.1|0
1585774800000|2020-04-01 21:00:00|3944.5|3844.5|3944.2|3844.2|3944.8|3844.8|3941.1|3841.1|0
1585778400000|2020-04-01 22:00:00|3944.7|3844.7|3950.9|3850.9|3971.2|3871.2|3944.7|3844.7|0
1585782000000|2020-04-01 23:00:00|3950.8|3850.8|3967.3|3867.3|3967.6|3867.6|3945.5|3845.5|0
1585785600000|2020-04-02 00:00:00|3967.1|3867.1|3971|3871|3981.3|3881.3|3963.3|3863.3|0
1585789200000|2020-04-02 01:00:00|3971.1|3871.1|3967.2|3867.2|3981.8|3881.8|3950.3|3850.3|0
1585792800000|2020-04-02 02:00:00|3967.5|3867.5|4003.2|3903.2|4004.8|3904.8|3967.5|3867.5|0
1585796400000|2020-04-02 03:00:00|4003.5|3903.5|4014.2|3914.2|4022|3922|4003|3903|0
1585800000000|2020-04-02 04:00:00|4014.3|3914.3|4009.8|3909.8|4023.1|3923.1|4005.4|3905.4|0
1585803600000|2020-04-02 05:00:00|4010|3910|4010.5|3910.5|4028.9|3928.9|3990.5|3890.5|0
1585807200000|2020-04-02 06:00:00|4010|3910|4048.6|3948.6|4050.7|3950.7|4010|3910|0
1585810800000|2020-04-02 07:00:00|4048.7|3948.7|4035.9|3965.9|4072.3|4002.3|4024.4|3935.7|0
1585814400000|2020-04-02 08:00:00|4036.1|3966.1|4025.3|3955.3|4040.4|3970.4|4021.3|3951.3|0
1585818000000|2020-04-02 09:00:00|4025.5|3955.5|4031.2|3961.2|4040.2|3970.2|4025.2|3955.2|0
1585821600000|2020-04-02 10:00:00|4031.3|3961.3|4043|3973|4047.8|3977.8|4021.1|3951.1|0
1585825200000|2020-04-02 11:00:00|4043.9|3973.9|4025.1|3955.1|4043.9|3973.9|4021.6|3951.6|0
1585828800000|2020-04-02 12:00:00|4025.4|3955.4|4019.9|3949.9|4035.1|3965.1|4016.6|3946.6|0
1585832400000|2020-04-02 13:00:00|4019.8|3949.8|4012.6|3942.6|4022.2|3952.2|3988.2|3918.2|0
1585836000000|2020-04-02 14:00:00|4012.9|3942.9|4054.4|3984.4|4081.8|4011.8|4012.6|3942.6|0
1585839600000|2020-04-02 15:00:00|4054.3|3984.3|4074.2|3974.2|4080|3986|4033|3948.7|0
1585843200000|2020-04-02 16:00:00|4074.3|3974.3|4081.5|3981.5|4090.4|3990.4|4068.2|3968.2|0
1585846800000|2020-04-02 17:00:00|4081.6|3981.6|4038|3938|4089.2|3989.2|4035.1|3935.1|0
1585850400000|2020-04-02 18:00:00|4038.1|3938.1|4047.5|3947.5|4048.9|3948.9|4014.7|3914.7|0
1585854000000|2020-04-02 19:00:00|4047.6|3947.6|4076.3|3976.3|4081.3|3981.3|4033.9|3933.9|0
1585857600000|2020-04-02 20:00:00|4076.2|3976.2|4076.6|3976.6|4089.8|3989.8|4072.4|3972.4|0
1585861200000|2020-04-02 21:00:00|4076.7|3976.7|4077.2|3977.2|4077.9|3977.9|4072.9|3972.9|0
1585864800000|2020-04-02 22:00:00|4077.1|3977.1|4079.8|3979.8|4088.2|3988.2|4064.9|3964.9|0
1585868400000|2020-04-02 23:00:00|4079.7|3979.7|4057.8|3957.8|4083.1|3983.1|4052.5|3952.5|0
1585872000000|2020-04-03 00:00:00|4057.7|3957.7|4053.1|3953.1|4067.7|3967.7|4047|3947|0
1585875600000|2020-04-03 01:00:00|4052.5|3952.5|4067.7|3967.7|4071.3|3971.3|4041.1|3941.1|0
1585879200000|2020-04-03 02:00:00|4068|3968|4048.2|3948.2|4069.2|3969.2|4044.3|3944.3|0
1585882800000|2020-04-03 03:00:00|4048.1|3948.1|4039.1|3939.1|4051.7|3951.7|4032.6|3932.6|0
1585886400000|2020-04-03 04:00:00|4039.4|3939.4|4029.2|3929.2|4041.1|3941.1|4019.1|3919.1|0
1585890000000|2020-04-03 05:00:00|4028.6|3928.6|4048.5|3948.5|4054.7|3954.7|4014.4|3914.4|0
1585893600000|2020-04-03 06:00:00|4047.4|3947.4|4051.5|3951.5|4058.8|3958.8|4026.9|3926.9|0
1585897200000|2020-04-03 07:00:00|4050.1|3950.1|4018.4|3948.4|4057.5|3966.7|4006.5|3932.8|0
1585900800000|2020-04-03 08:00:00|4018.2|3948.2|4017.7|3947.7|4030.4|3960.4|4015.3|3945.3|0
1585904400000|2020-04-03 09:00:00|4017.8|3947.8|4027.8|3957.8|4036|3966|4014.2|3944.2|0
1585908000000|2020-04-03 10:00:00|4027.6|3957.6|4028.7|3958.7|4034.9|3964.9|4022.5|3952.5|0
1585911600000|2020-04-03 11:00:00|4028.6|3958.6|4041.6|3971.6|4048.8|3978.8|4015.3|3945.3|0
1585915200000|2020-04-03 12:00:00|4041.5|3971.5|4034.4|3964.4|4042.6|3972.6|4028.3|3958.3|0
1585918800000|2020-04-03 13:00:00|4034.3|3964.3|4035.9|3965.9|4048.1|3978.1|4032.4|3962.4|0
1585922400000|2020-04-03 14:00:00|4035.7|3965.7|4040.3|3970.3|4042.5|3972.5|4025.9|3955.9|0
1585926000000|2020-04-03 15:00:00|4040.5|3970.5|4032.4|3932.4|4047.4|3970.7|4018.1|3923.1|0
1585929600000|2020-04-03 16:00:00|4032.3|3932.3|4023.3|3923.3|4035.4|3935.4|4012.3|3912.3|0
1585933200000|2020-04-03 17:00:00|4023|3923|4007.7|3907.7|4029.3|3929.3|4004.5|3904.5|0
1585936800000|2020-04-03 18:00:00|4007.6|3907.6|4022|3922|4022|3922|3997|3897|0
1585940400000|2020-04-03 19:00:00|4022.6|3922.6|4029.6|3929.6|4042.7|3942.7|4003.2|3903.2|0
1585944000000|2020-04-03 20:00:00|4029.7|3929.7|4037.8|3937.8|4048|3948|4029.7|3929.7|0
1586124000000|2020-04-05 22:00:00|4087.7|3987.7|4080.8|3980.8|4092.8|3992.8|4070.8|3970.8|0
1586127600000|2020-04-05 23:00:00|4081.1|3981.1|4086.7|3986.7|4093.5|3993.5|4076.1|3976.1|0
1586131200000|2020-04-06 00:00:00|4086.8|3986.8|4146.1|4046.1|4164.3|4064.3|4085.6|3985.6|0
1586134800000|2020-04-06 01:00:00|4145.9|4045.9|4131|4031|4160.1|4060.1|4114.1|4014.1|0
1586138400000|2020-04-06 02:00:00|4131.5|4031.5|4143.5|4043.5|4148.8|4048.8|4123.4|4023.4|0
1586142000000|2020-04-06 03:00:00|4143.8|4043.8|4153.1|4053.1|4155.5|4055.5|4131.2|4031.2|0
1586145600000|2020-04-06 04:00:00|4153.2|4053.2|4174.6|4074.6|4176.2|4076.2|4145.9|4045.9|0
1586149200000|2020-04-06 05:00:00|4174.7|4074.7|4199.9|4099.9|4204.6|4104.6|4156|4056|0
1586152800000|2020-04-06 06:00:00|4200.4|4100.4|4176.6|4076.6|4204.3|4104.3|4170.7|4070.7|0
1586156400000|2020-04-06 07:00:00|4176.5|4076.5|4035.5|3965.5|4189.7|4089.7|4025.5|3955.5|0
1586160000000|2020-04-06 08:00:00|4034|3964|4029.5|3959.5|4034.7|3964.7|4003.1|3933.1|0
1586163600000|2020-04-06 09:00:00|4029.3|3959.3|4028.4|3958.4|4037.8|3967.8|4021.2|3951.2|0
1586167200000|2020-04-06 10:00:00|4028.5|3958.5|4057.2|3987.2|4060.4|3990.4|4028.5|3958.5|0
1586170800000|2020-04-06 11:00:00|4057.1|3987.1|4051.8|3981.8|4063.3|3993.3|4050.8|3980.8|0
1586174400000|2020-04-06 12:00:00|4051.5|3981.5|4046.2|3976.2|4053|3983|4040.6|3970.6|0
1586178000000|2020-04-06 13:00:00|4046.4|3976.4|4056.4|3986.4|4064.4|3994.4|4040.2|3970.2|0
1586181600000|2020-04-06 14:00:00|4056.6|3986.6|4049.8|3979.8|4060.9|3990.9|4047.9|3977.9|0
1586185200000|2020-04-06 15:00:00|4049.9|3979.9|4053.4|3953.4|4059.8|3980.5|4034.5|3943.2|0
1586188800000|2020-04-06 16:00:00|4053.9|3953.9|4058.9|3958.9|4069.8|3969.8|4051.4|3951.4|0
1586192400000|2020-04-06 17:00:00|4059.2|3959.2|4070.1|3970.1|4072.9|3972.9|4051.4|3951.4|0
1586196000000|2020-04-06 18:00:00|4069.6|3969.6|4068.4|3968.4|4071.3|3971.3|4056.6|3956.6|0
1586199600000|2020-04-06 19:00:00|4068.3|3968.3|4099.2|3999.2|4121.2|4021.2|4063.9|3963.9|0
1586203200000|2020-04-06 20:00:00|4099.1|3999.1|4094.9|3994.9|4099.3|3999.3|4083.5|3983.5|0
1586206800000|2020-04-06 21:00:00|4095.5|3995.5|4094.8|3994.8|4097.7|3997.7|4094.4|3994.4|0
1586210400000|2020-04-06 22:00:00|4094.6|3994.6|4081.9|3981.9|4096.6|3996.6|4077.1|3977.1|0
1586214000000|2020-04-06 23:00:00|4082.1|3982.1|4115.7|4015.7|4116.7|4016.7|4079.9|3979.9|0
1586217600000|2020-04-07 00:00:00|4115.8|4015.8|4099.3|3999.3|4124.6|4024.6|4096.1|3996.1|0
1586221200000|2020-04-07 01:00:00|4099.5|3999.5|4080.3|3980.3|4107.8|4007.8|4077.6|3977.6|0
1586224800000|2020-04-07 02:00:00|4080.2|3980.2|4085.2|3985.2|4085.8|3985.8|4067.6|3967.6|0
1586228400000|2020-04-07 03:00:00|4085.5|3985.5|4061|3961|4089.9|3989.9|4054.6|3954.6|0
1586232000000|2020-04-07 04:00:00|4061.1|3961.1|4084.9|3984.9|4084.9|3984.9|4053.6|3953.6|0
1586235600000|2020-04-07 05:00:00|4084.8|3984.8|4116.7|4016.7|4117.5|4017.5|4073.8|3973.8|0
1586239200000|2020-04-07 06:00:00|4117|4017|4162.2|4062.2|4165.5|4065.5|4099.4|3999.4|0
1586242800000|2020-04-07 07:00:00|4161.6|4061.6|4170.9|4100.9|4184.1|4113.5|4112.8|4042.8|0
1586246400000|2020-04-07 08:00:00|4171.1|4101.1|4139.7|4069.7|4185.9|4115.9|4134.7|4064.7|0
1586250000000|2020-04-07 09:00:00|4139.8|4069.8|4165.1|4095.1|4166.6|4096.6|4138.1|4068.1|0
1586253600000|2020-04-07 10:00:00|4165|4095|4189.6|4119.6|4192.9|4122.9|4162.9|4092.9|0
1586257200000|2020-04-07 11:00:00|4191|4121|4168.6|4098.6|4191.9|4121.9|4167.9|4097.9|0
1586260800000|2020-04-07 12:00:00|4168.7|4098.7|4148.1|4078.1|4168.7|4098.7|4141.6|4071.6|0
1586264400000|2020-04-07 13:00:00|4147.9|4077.9|4132.4|4062.4|4150.2|4080.2|4118.2|4048.2|0
1586268000000|2020-04-07 14:00:00|4133|4063|4063.8|3993.8|4134.9|4064.9|4053.6|3983.6|0
1586271600000|2020-04-07 15:00:00|4062.9|3992.9|4099.7|3999.7|4116.2|4018.4|4056.8|3986.8|0
1586275200000|2020-04-07 16:00:00|4099.8|3999.8|4108.3|4008.3|4129.5|4029.5|4098.4|3998.4|0
1586278800000|2020-04-07 17:00:00|4108.8|4008.8|4091.9|3991.9|4118.2|4018.2|4089|3989|0
1586282400000|2020-04-07 18:00:00|4091.6|3991.6|4060.2|3960.2|4097|3997|4053|3953|0
1586286000000|2020-04-07 19:00:00|4060.4|3960.4|4045.6|3945.6|4085|3985|4043.5|3943.5|0
1586289600000|2020-04-07 20:00:00|4045.9|3945.9|4029.2|3929.2|4050.6|3950.6|4026.5|3926.5|0
1586293200000|2020-04-07 21:00:00|4029.8|3929.8|4033.5|3933.5|4033.9|3933.9|4028|3928|0
1586296800000|2020-04-07 22:00:00|4034|3934|4028.2|3928.2|4037.6|3937.6|4016.5|3916.5|0
1586300400000|2020-04-07 23:00:00|4028.3|3928.3|4050.4|3950.4|4063.1|3963.1|4025.4|3925.4|0
1586304000000|2020-04-08 00:00:00|4050.5|3950.5|4029|3929|4053.3|3953.3|4019.9|3919.9|0
1586307600000|2020-04-08 01:00:00|4028.8|3928.8|4049.1|3949.1|4067.9|3967.9|4024.7|3924.7|0
1586311200000|2020-04-08 02:00:00|4049.2|3949.2|4041.9|3941.9|4065.9|3965.9|4041.8|3941.8|0
1586314800000|2020-04-08 03:00:00|4042.1|3942.1|4052.9|3952.9|4054.4|3954.4|4036.2|3936.2|0
1586318400000|2020-04-08 04:00:00|4053|3953|4083.7|3983.7|4086.5|3986.5|4047.2|3947.2|0
1586322000000|2020-04-08 05:00:00|4083.6|3983.6|4083.4|3983.4|4110.4|4010.4|4077.8|3977.8|0
1586325600000|2020-04-08 06:00:00|4083.5|3983.5|4055.8|3955.8|4086.9|3986.9|4020|3920|0
1586329200000|2020-04-08 07:00:00|4055.7|3955.7|4083.5|4013.5|4097.1|4027.1|4042.4|3942.4|0
1586332800000|2020-04-08 08:00:00|4083.7|4013.7|4072.2|4002.2|4088.1|4018.1|4057.3|3987.3|0
1586336400000|2020-04-08 09:00:00|4072|4002|4081.6|4011.6|4087.6|4017.6|4061.5|3991.5|0
1586340000000|2020-04-08 10:00:00|4081.7|4011.7|4072.8|4002.8|4084.2|4014.2|4065.1|3995.1|0
1586343600000|2020-04-08 11:00:00|4072.6|4002.6|4079.3|4009.3|4084.5|4014.5|4068.3|3998.3|0
1586347200000|2020-04-08 12:00:00|4079.5|4009.5|4081.8|4011.8|4091.6|4021.6|4077.7|4007.7|0
1586350800000|2020-04-08 13:00:00|4081.9|4011.9|4069.2|3999.2|4088.9|4018.9|4069|3999|0
1586354400000|2020-04-08 14:00:00|4069.3|3999.3|4078.1|4008.1|4083.5|4013.5|4069|3999|0
1586358000000|2020-04-08 15:00:00|4078.3|4008.3|4120.3|4020.3|4127.8|4027.8|4073.8|4003.7|0
1586361600000|2020-04-08 16:00:00|4120.4|4020.4|4123.4|4023.4|4129.5|4029.5|4110.6|4010.6|0
1586365200000|2020-04-08 17:00:00|4123.5|4023.5|4107.5|4007.5|4130.7|4030.7|4106.1|4006.1|0
1586368800000|2020-04-08 18:00:00|4107.6|4007.6|4141.6|4041.6|4142.9|4042.9|4107.4|4007.4|0
1586372400000|2020-04-08 19:00:00|4141.1|4041.1|4135.9|4035.9|4150.5|4050.5|4121.3|4021.3|0
1586376000000|2020-04-08 20:00:00|4136|4036|4139|4039|4141.8|4041.8|4131|4031|0
1586379600000|2020-04-08 21:00:00|4138.1|4038.1|4136.2|4036.2|4138.4|4038.4|4134.5|4034.5|0
1586383200000|2020-04-08 22:00:00|4135.9|4035.9|4126.3|4026.3|4135.9|4035.9|4122|4022|0
1586386800000|2020-04-08 23:00:00|4126|4026|4147.7|4047.7|4152.2|4052.2|4122.2|4022.2|0
1586390400000|2020-04-09 00:00:00|4147.8|4047.8|4144.3|4044.3|4155.5|4055.5|4141.4|4041.4|0
1586394000000|2020-04-09 01:00:00|4144.4|4044.4|4132.4|4032.4|4154.1|4054.1|4125.4|4025.4|0
1586397600000|2020-04-09 02:00:00|4132.5|4032.5|4131.4|4031.4|4143.8|4043.8|4124.3|4024.3|0
1586401200000|2020-04-09 03:00:00|4131.1|4031.1|4142.2|4042.2|4145|4045|4126.4|4026.4|0
1586404800000|2020-04-09 04:00:00|4140.8|4040.8|4147.7|4047.7|4148.4|4048.4|4130.9|4030.9|0
1586408400000|2020-04-09 05:00:00|4148|4048|4144.6|4044.6|4157.7|4057.7|4138|4038|0
1586412000000|2020-04-09 06:00:00|4143.8|4043.8|4170|4070|4171.3|4071.3|4143.8|4043.8|0
1586415600000|2020-04-09 07:00:00|4169.5|4069.5|4186.5|4116.5|4197.5|4127.5|4151.3|4061.4|0
1586419200000|2020-04-09 08:00:00|4186.4|4116.4|4150.4|4080.4|4196.5|4126.5|4148|4078|0
1586422800000|2020-04-09 09:00:00|4151|4081|4154.2|4084.2|4165.7|4095.7|4138.2|4068.2|0
1586426400000|2020-04-09 10:00:00|4154.3|4084.3|4192.8|4122.8|4193|4123|4152.7|4082.7|0
1586430000000|2020-04-09 11:00:00|4192.7|4122.7|4209.8|4139.8|4213.8|4143.8|4180.1|4110.1|0
1586433600000|2020-04-09 12:00:00|4210.2|4140.2|4218|4148|4221.3|4151.3|4197.4|4127.4|0
1586437200000|2020-04-09 13:00:00|4219.2|4149.2|4237|4167|4238.5|4168.5|4215|4145|0
1586440800000|2020-04-09 14:00:00|4237.1|4167.1|4228.3|4158.3|4238.9|4168.9|4201.5|4131.5|0
1586444400000|2020-04-09 15:00:00|4228.2|4158.2|4251|4151|4252.1|4158.5|4208|4127.4|0
1586448000000|2020-04-09 16:00:00|4251.8|4151.8|4259.7|4159.7|4262.7|4162.7|4244.7|4144.7|0
1586451600000|2020-04-09 17:00:00|4260.2|4160.2|4256.4|4156.4|4265.6|4165.6|4244.5|4144.5|0
1586455200000|2020-04-09 18:00:00|4256.3|4156.3|4234.2|4134.2|4260.5|4160.5|4219.6|4119.6|0
1586458800000|2020-04-09 19:00:00|4234.3|4134.3|4267.9|4167.9|4290.9|4190.9|4226.9|4126.9|0
1586462400000|2020-04-09 20:00:00|4267.8|4167.8|4279.9|4179.9|4281.8|4181.8|4264.8|4164.8|0
1586466000000|2020-04-09 21:00:00|4280.1|4180.1|4280.2|4180.2|4280.3|4180.3|4280.1|4180.1|0
1586728800000|2020-04-12 22:00:00|4289.1|4189.1|4233.4|4133.4|4294.5|4194.5|4188.9|4088.9|0
1586732400000|2020-04-12 23:00:00|4233.3|4133.3|4224.6|4124.6|4248.1|4148.1|4218|4118|0
1586736000000|2020-04-13 00:00:00|4224.8|4124.8|4209.2|4109.2|4232.8|4132.8|4207.6|4107.6|0
1586739600000|2020-04-13 01:00:00|4209.3|4109.3|4225|4125|4231.4|4131.4|4206|4106|0
1586743200000|2020-04-13 02:00:00|4225.2|4125.2|4229.3|4129.3|4237.6|4137.6|4223.6|4123.6|0
1586746800000|2020-04-13 03:00:00|4229.2|4129.2|4218.4|4118.4|4232.8|4132.8|4213.3|4113.3|0
1586750400000|2020-04-13 04:00:00|4218.5|4118.5|4220.5|4120.5|4221.9|4121.9|4212.7|4112.7|0
1586754000000|2020-04-13 05:00:00|4220.9|4120.9|4213.5|4113.5|4226|4126|4212|4112|0
1586757600000|2020-04-13 06:00:00|4213.8|4113.8|4229.7|4129.7|4238.2|4138.2|4212.7|4112.7|0
1586761200000|2020-04-13 07:00:00|4230|4130|4224.6|4124.6|4232.8|4132.8|4222.8|4122.8|0
1586764800000|2020-04-13 08:00:00|4224.9|4124.9|4224.9|4124.9|4226.3|4126.3|4217.7|4117.7|0
1586768400000|2020-04-13 09:00:00|4224.8|4124.8|4224.1|4124.1|4232.5|4132.5|4223.4|4123.4|0
1586772000000|2020-04-13 10:00:00|4224.2|4124.2|4234.4|4134.4|4242.5|4142.5|4220.8|4120.8|0
1586775600000|2020-04-13 11:00:00|4234.7|4134.7|4255.7|4155.7|4257.6|4157.6|4234.7|4134.7|0
1586779200000|2020-04-13 12:00:00|4255.8|4155.8|4262.3|4162.3|4269.9|4169.9|4251.1|4151.1|0
1586782800000|2020-04-13 13:00:00|4262.4|4162.4|4218.5|4118.5|4273.6|4173.6|4216.5|4116.5|0
1586786400000|2020-04-13 14:00:00|4218.8|4118.8|4205.5|4105.5|4238.3|4138.3|4193.4|4093.4|0
1586790000000|2020-04-13 15:00:00|4205.6|4105.6|4224|4124|4230.5|4130.5|4191.1|4091.1|0
1586793600000|2020-04-13 16:00:00|4223.9|4123.9|4219.3|4119.3|4243.9|4143.9|4214.8|4114.8|0
1586797200000|2020-04-13 17:00:00|4219.5|4119.5|4230.1|4130.1|4237|4137|4207.6|4107.6|0
1586800800000|2020-04-13 18:00:00|4230.2|4130.2|4225.6|4125.6|4240.2|4140.2|4211|4111|0
1586804400000|2020-04-13 19:00:00|4225.7|4125.7|4241.9|4141.9|4252.8|4152.8|4212|4112|0
1586808000000|2020-04-13 20:00:00|4242|4142|4253.2|4153.2|4253.3|4153.3|4242|4142|0
1586811600000|2020-04-13 21:00:00|4252.7|4152.7|4254.1|4154.1|4255.2|4155.2|4251|4151|0
1586815200000|2020-04-13 22:00:00|4254.2|4154.2|4257.5|4157.5|4264.5|4164.5|4251.1|4151.1|0
1586818800000|2020-04-13 23:00:00|4257.2|4157.2|4256.5|4156.5|4259.1|4159.1|4251.4|4151.4|0
1586822400000|2020-04-14 00:00:00|4256.4|4156.4|4249|4149|4256.4|4156.4|4235.9|4135.9|0
1586826000000|2020-04-14 01:00:00|4248.9|4148.9|4286.9|4186.9|4290|4190|4246.1|4146.1|0
1586829600000|2020-04-14 02:00:00|4286.8|4186.8|4290.2|4190.2|4296|4196|4277|4177|0
1586833200000|2020-04-14 03:00:00|4289.9|4189.9|4284.9|4184.9|4290.3|4190.3|4275.8|4175.8|0
1586836800000|2020-04-14 04:00:00|4285.1|4185.1|4305.6|4205.6|4307.7|4207.7|4283.4|4183.4|0
1586840400000|2020-04-14 05:00:00|4304.9|4204.9|4292.5|4192.5|4304.9|4204.9|4287.6|4187.6|0
1586844000000|2020-04-14 06:00:00|4292.2|4192.2|4299.1|4199.1|4299.2|4199.2|4274.7|4174.7|0
1586847600000|2020-04-14 07:00:00|4298.6|4198.6|4257|4187|4306.4|4236.4|4248.2|4177.6|0
1586851200000|2020-04-14 08:00:00|4257.2|4187.2|4265.2|4195.2|4287.2|4217.2|4252.9|4182.9|0
1586854800000|2020-04-14 09:00:00|4265.5|4195.5|4279.3|4209.3|4281.1|4211.1|4263.2|4193.2|0
1586858400000|2020-04-14 10:00:00|4279|4209|4289.3|4219.3|4291.8|4221.8|4270.9|4200.9|0
1586862000000|2020-04-14 11:00:00|4289.7|4219.7|4276.3|4206.3|4289.8|4219.8|4264.9|4194.9|0
1586865600000|2020-04-14 12:00:00|4276.4|4206.4|4268|4198|4286.2|4216.2|4265.8|4195.8|0
1586869200000|2020-04-14 13:00:00|4267.7|4197.7|4291.8|4221.8|4296|4226|4265.7|4195.7|0
1586872800000|2020-04-14 14:00:00|4292.1|4222.1|4260.5|4190.5|4295.9|4225.9|4260.5|4190.5|0
1586876400000|2020-04-14 15:00:00|4260.1|4190.1|4269.7|4169.7|4288.9|4196.9|4251.6|4166.8|0
1586880000000|2020-04-14 16:00:00|4269.8|4169.8|4290.5|4190.5|4300.3|4200.3|4269.8|4169.8|0
1586883600000|2020-04-14 17:00:00|4290.4|4190.4|4292.6|4192.6|4294.2|4194.2|4283.1|4183.1|0
1586887200000|2020-04-14 18:00:00|4292.5|4192.5|4290|4190|4295.8|4195.8|4285.4|4185.4|0
1586890800000|2020-04-14 19:00:00|4289.9|4189.9|4283.4|4183.4|4293|4193|4272.4|4172.4|0
1586894400000|2020-04-14 20:00:00|4283.3|4183.3|4294.2|4194.2|4294.6|4194.6|4282|4182|0
1586898000000|2020-04-14 21:00:00|4294|4194|4294.8|4194.8|4295.7|4195.7|4293.4|4193.4|0
1586901600000|2020-04-14 22:00:00|4294.9|4194.9|4285.9|4185.9|4295.6|4195.6|4284.2|4184.2|0
1586905200000|2020-04-14 23:00:00|4285.6|4185.6|4277.8|4177.8|4289|4189|4275.5|4175.5|0
1586908800000|2020-04-15 00:00:00|4277.9|4177.9|4275.5|4175.5|4282.8|4182.8|4262.9|4162.9|0
1586912400000|2020-04-15 01:00:00|4275.8|4175.8|4274.9|4174.9|4276.9|4176.9|4266.8|4166.8|0
1586916000000|2020-04-15 02:00:00|4275|4175|4261.3|4161.3|4277.2|4177.2|4258.4|4158.4|0
1586919600000|2020-04-15 03:00:00|4261|4161|4272.8|4172.8|4278.4|4178.4|4260.6|4160.6|0
1586923200000|2020-04-15 04:00:00|4273.5|4173.5|4275.1|4175.1|4283.7|4183.7|4269.8|4169.8|0
1586926800000|2020-04-15 05:00:00|4275.4|4175.4|4261.4|4161.4|4282.2|4182.2|4259.8|4159.8|0
1586930400000|2020-04-15 06:00:00|4261.5|4161.5|4264.3|4164.3|4274.6|4174.6|4246.1|4146.1|0
1586934000000|2020-04-15 07:00:00|4264.4|4164.4|4202.3|4132.3|4271.6|4190|4199.7|4129.7|0
1586937600000|2020-04-15 08:00:00|4202.2|4132.2|4222.4|4152.4|4237.6|4167.6|4197.1|4127.1|0
1586941200000|2020-04-15 09:00:00|4222.5|4152.5|4221|4151|4224.9|4154.9|4205.1|4135.1|0
1586944800000|2020-04-15 10:00:00|4220.9|4150.9|4224.6|4154.6|4233.2|4163.2|4216|4146|0
1586948400000|2020-04-15 11:00:00|4224.3|4154.3|4230.7|4160.7|4233.7|4163.7|4219.7|4149.7|0
1586952000000|2020-04-15 12:00:00|4230.6|4160.6|4221.1|4151.1|4233.7|4163.7|4221.1|4151.1|0
1586955600000|2020-04-15 13:00:00|4220.9|4150.9|4221.6|4151.6|4226.7|4156.7|4212.6|4142.6|0
1586959200000|2020-04-15 14:00:00|4221.7|4151.7|4199.4|4129.4|4222.3|4152.3|4194.2|4124.2|0
1586962800000|2020-04-15 15:00:00|4197.7|4127.7|4209.5|4109.5|4222.4|4127.7|4180|4101.9|0
1586966400000|2020-04-15 16:00:00|4209.8|4109.8|4221.1|4121.1|4225.8|4125.8|4201.6|4101.6|0
1586970000000|2020-04-15 17:00:00|4220.6|4120.6|4214|4114|4242|4142|4213.8|4113.8|0
1586973600000|2020-04-15 18:00:00|4214.5|4114.5|4234.1|4134.1|4234.2|4134.2|4214.5|4114.5|0
1586977200000|2020-04-15 19:00:00|4234|4134|4208.6|4108.6|4237.1|4137.1|4199.9|4099.9|0
1586980800000|2020-04-15 20:00:00|4208.5|4108.5|4200.5|4100.5|4212.6|4112.6|4196.2|4096.2|0
1586984400000|2020-04-15 21:00:00|4200.4|4100.4|4199.7|4099.7|4200.8|4100.8|4198.9|4098.9|0
1586988000000|2020-04-15 22:00:00|4199.8|4099.8|4182.6|4082.6|4207|4107|4177.9|4077.9|0
1586991600000|2020-04-15 23:00:00|4182.4|4082.4|4178.7|4078.7|4183.9|4083.9|4174.6|4074.6|0
1586995200000|2020-04-16 00:00:00|4178.5|4078.5|4183|4083|4199.1|4099.1|4171.2|4071.2|0
1586998800000|2020-04-16 01:00:00|4182.9|4082.9|4195.8|4095.8|4200.9|4100.9|4182.9|4082.9|0
1587002400000|2020-04-16 02:00:00|4195.7|4095.7|4196.3|4096.3|4211.6|4111.6|4189.9|4089.9|0
1587006000000|2020-04-16 03:00:00|4196.4|4096.4|4199.6|4099.6|4204.7|4104.7|4186.8|4086.8|0
1587009600000|2020-04-16 04:00:00|4199.3|4099.3|4208.6|4108.6|4212.1|4112.1|4198.9|4098.9|0
1587013200000|2020-04-16 05:00:00|4208.3|4108.3|4239.6|4139.6|4241.7|4141.7|4197.5|4097.5|0
1587016800000|2020-04-16 06:00:00|4239.5|4139.5|4261.3|4161.3|4268.2|4168.2|4220.1|4120.1|0
1587020400000|2020-04-16 07:00:00|4260.8|4160.8|4188.4|4118.4|4275.7|4175.7|4153.4|4083.4|0
1587024000000|2020-04-16 08:00:00|4188.1|4118.1|4183.2|4113.2|4196.5|4126.5|4181.8|4111.8|0
1587027600000|2020-04-16 09:00:00|4183.3|4113.3|4174.2|4104.2|4188.5|4118.5|4172|4102|0
1587031200000|2020-04-16 10:00:00|4174.5|4104.5|4191.1|4121.1|4197.3|4127.3|4167.1|4097.1|0
1587034800000|2020-04-16 11:00:00|4191.4|4121.4|4183.7|4113.7|4193.2|4123.2|4177.1|4107.1|0
1587038400000|2020-04-16 12:00:00|4184|4114|4178.3|4108.3|4186|4116|4172.2|4102.2|0
1587042000000|2020-04-16 13:00:00|4177|4107|4150.2|4080.2|4200.2|4130.2|4150.2|4080.2|0
1587045600000|2020-04-16 14:00:00|4150.6|4080.6|4165.2|4095.2|4168.7|4098.7|4133.5|4063.5|0
1587049200000|2020-04-16 15:00:00|4165.9|4095.9|4175.4|4075.4|4179.8|4101.1|4150.6|4050.6|0
1587052800000|2020-04-16 16:00:00|4175.7|4075.7|4141.4|4041.4|4179.8|4079.8|4129.1|4029.1|0
1587056400000|2020-04-16 17:00:00|4141.9|4041.9|4140.2|4040.2|4147.8|4047.8|4135.7|4035.7|0
1587060000000|2020-04-16 18:00:00|4140.1|4040.1|4145.1|4045.1|4154|4054|4128.6|4028.6|0
1587063600000|2020-04-16 19:00:00|4144.6|4044.6|4166.5|4066.5|4172.5|4072.5|4134.8|4034.8|0
1587067200000|2020-04-16 20:00:00|4166.4|4066.4|4217.7|4117.7|4219.1|4119.1|4159.6|4059.6|0
1587070800000|2020-04-16 21:00:00|4218|4118|4248.7|4148.7|4272.1|4172.1|4217.3|4117.3|0
1587074400000|2020-04-16 22:00:00|4250.1|4150.1|4275.1|4175.1|4280.8|4180.8|4244.4|4144.4|0
1587078000000|2020-04-16 23:00:00|4275.2|4175.2|4266.6|4166.6|4286.7|4186.7|4254|4154|0
1587081600000|2020-04-17 00:00:00|4266.5|4166.5|4280|4180|4296.9|4196.9|4253.6|4153.6|0
1587085200000|2020-04-17 01:00:00|4280.3|4180.3|4298.6|4198.6|4307.2|4207.2|4280.3|4180.3|0
1587088800000|2020-04-17 02:00:00|4298.9|4198.9|4293|4193|4303.1|4203.1|4287.1|4187.1|0
1587092400000|2020-04-17 03:00:00|4292.9|4192.9|4285.2|4185.2|4293|4193|4274.2|4174.2|0
1587096000000|2020-04-17 04:00:00|4284.9|4184.9|4298.3|4198.3|4302.9|4202.9|4282.4|4182.4|0
1587099600000|2020-04-17 05:00:00|4298.4|4198.4|4306.8|4206.8|4319.8|4219.8|4298.4|4198.4|0
1587103200000|2020-04-17 06:00:00|4306.3|4206.3|4284.5|4184.5|4309.6|4209.6|4274.9|4174.9|0
1587106800000|2020-04-17 07:00:00|4284.8|4184.8|4202.9|4132.9|4286.7|4186.7|4182.6|4112.6|0
1587110400000|2020-04-17 08:00:00|4202.8|4132.8|4184.7|4114.7|4213.9|4143.9|4184.7|4114.7|0
1587114000000|2020-04-17 09:00:00|4184|4114|4210.1|4140.1|4220.2|4150.2|4181.5|4111.5|0
1587117600000|2020-04-17 10:00:00|4209.9|4139.9|4220.5|4150.5|4225.2|4155.2|4206|4136|0
1587121200000|2020-04-17 11:00:00|4220.6|4150.6|4208.8|4138.8|4223.6|4153.6|4208.7|4138.7|0
1587124800000|2020-04-17 12:00:00|4208.7|4138.7|4205.8|4135.8|4212.3|4142.3|4200.6|4130.6|0
1587128400000|2020-04-17 13:00:00|4205.7|4135.7|4192.2|4122.2|4205.7|4135.7|4191.3|4121.3|0
1587132000000|2020-04-17 14:00:00|4192.6|4122.6|4206.5|4136.5|4206.5|4136.5|4189.3|4119.3|0
1587135600000|2020-04-17 15:00:00|4206.4|4136.4|4237.1|4137.1|4238.7|4140.9|4194|4114.2|0
1587139200000|2020-04-17 16:00:00|4236.8|4136.8|4244|4144|4249|4149|4229.8|4129.8|0
1587142800000|2020-04-17 17:00:00|4243.7|4143.7|4234.9|4134.9|4246.3|4146.3|4231.9|4131.9|0
1587146400000|2020-04-17 18:00:00|4234.8|4134.8|4237.2|4137.2|4237.5|4137.5|4224|4124|0
1587150000000|2020-04-17 19:00:00|4236.7|4136.7|4265.3|4165.3|4273.3|4173.3|4233|4133|0
1587153600000|2020-04-17 20:00:00|4266.6|4166.6|4273.1|4173.1|4278.4|4178.4|4261.9|4161.9|0
1587333600000|2020-04-19 22:00:00|4254.9|4154.9|4240.5|4140.5|4262|4162|4231.2|4131.2|0
1587337200000|2020-04-19 23:00:00|4240.4|4140.4|4241.8|4141.8|4248.4|4148.4|4235.5|4135.5|0
1587340800000|2020-04-20 00:00:00|4242.2|4142.2|4286.4|4186.4|4289|4189|4242.2|4142.2|0
1587344400000|2020-04-20 01:00:00|4285.8|4185.8|4269|4169|4286.4|4186.4|4255.9|4155.9|0
1587348000000|2020-04-20 02:00:00|4269.1|4169.1|4276.2|4176.2|4280|4180|4264.6|4164.6|0
1587351600000|2020-04-20 03:00:00|4276.3|4176.3|4290.7|4190.7|4292.7|4192.7|4273.4|4173.4|0
1587355200000|2020-04-20 04:00:00|4290.1|4190.1|4280.8|4180.8|4294.9|4194.9|4279.2|4179.2|0
1587358800000|2020-04-20 05:00:00|4280.1|4180.1|4261.9|4161.9|4282.2|4182.2|4261.2|4161.2|0
1587362400000|2020-04-20 06:00:00|4261.6|4161.6|4265.5|4165.5|4269.2|4169.2|4251.9|4151.9|0
1587366000000|2020-04-20 07:00:00|4265|4165|4199.4|4129.4|4270.6|4170.6|4177.6|4107.6|0
1587369600000|2020-04-20 08:00:00|4199.2|4129.2|4188.2|4118.2|4202.7|4132.7|4181.2|4111.2|0
1587373200000|2020-04-20 09:00:00|4188.4|4118.4|4177.1|4107.1|4192.6|4122.6|4175.6|4105.6|0
1587376800000|2020-04-20 10:00:00|4176.9|4106.9|4148.1|4078.1|4183.6|4113.6|4144.1|4074.1|0
1587380400000|2020-04-20 11:00:00|4147.4|4077.4|4120.9|4050.9|4147.8|4077.8|4113.3|4043.3|0
1587384000000|2020-04-20 12:00:00|4121.4|4051.4|4123.7|4053.7|4127.2|4057.2|4112.8|4042.8|0
1587387600000|2020-04-20 13:00:00|4123.4|4053.4|4139.5|4069.5|4143.9|4073.9|4122.7|4052.7|0
1587391200000|2020-04-20 14:00:00|4139.6|4069.6|4136.6|4116.6|4153.5|4121.2|4127.7|4068.1|0
1587394800000|2020-04-20 15:00:00|4136.5|4116.5|4168.8|4118.8|4173.1|4123.1|4131.2|4097.8|0
1587398400000|2020-04-20 16:00:00|4168.7|4118.7|4161.6|4111.6|4168.8|4118.8|4160|4110|0
1587402000000|2020-04-20 17:00:00|4161.5|4111.5|4154.4|4104.4|4161.6|4111.6|4145.7|4095.7|0
1587405600000|2020-04-20 18:00:00|4153.9|4103.9|4108.6|4058.6|4156|4106|4107.3|4057.3|0
1587409200000|2020-04-20 19:00:00|4108.7|4058.7|4109.4|4059.4|4124.6|4074.6|4104.2|4054.2|0
1587412800000|2020-04-20 20:00:00|4109.5|4059.5|4104.5|4054.5|4111.3|4061.3|4096|4046|0
1587416400000|2020-04-20 21:00:00|4105.1|4055.1|4105|4055|4106.8|4056.8|4104.5|4054.5|0
1587420000000|2020-04-20 22:00:00|4104.6|4054.6|4123.3|4073.3|4124|4074|4100.8|4050.8|0
1587423600000|2020-04-20 23:00:00|4123.2|4073.2|4115.7|4065.7|4128.7|4078.7|4108.4|4058.4|0
1587427200000|2020-04-21 00:00:00|4115.9|4065.9|4126.3|4076.3|4134.9|4084.9|4106.4|4056.4|0
1587430800000|2020-04-21 01:00:00|4126.4|4076.4|4106.3|4056.3|4136.6|4086.6|4104.3|4054.3|0
1587434400000|2020-04-21 02:00:00|4107.2|4057.2|4072.7|4022.7|4113|4063|4051.4|4001.4|0
1587438000000|2020-04-21 03:00:00|4072.5|4022.5|4067.7|4017.7|4081.1|4031.1|4059.9|4009.9|0
1587441600000|2020-04-21 04:00:00|4068|4018|4074.1|4024.1|4081.3|4031.3|4062.8|4012.8|0
1587445200000|2020-04-21 05:00:00|4074.3|4024.3|4068.5|4018.5|4085.3|4035.3|4060.1|4010.1|0
1587448800000|2020-04-21 06:00:00|4069|4019|4094.9|4044.9|4094.9|4044.9|4068.6|4018.6|0
1587452400000|2020-04-21 07:00:00|4094.4|4044.4|4077.6|4057.6|4118.1|4098.1|4076|4042.2|0
1587456000000|2020-04-21 08:00:00|4077.3|4057.3|4094.2|4074.2|4098.1|4078.1|4075.5|4055.5|0
1587459600000|2020-04-21 09:00:00|4094.4|4074.4|4081.3|4061.3|4104.1|4084.1|4075.7|4055.7|0
1587463200000|2020-04-21 10:00:00|4081.2|4061.2|4075.2|4055.2|4084.8|4064.8|4062.9|4042.9|0
1587466800000|2020-04-21 11:00:00|4075.4|4055.4|4073.3|4053.3|4078|4058|4064.6|4044.6|0
1587470400000|2020-04-21 12:00:00|4073.7|4053.7|4074.2|4054.2|4075.2|4055.2|4066.3|4046.3|0
1587474000000|2020-04-21 13:00:00|4073.5|4053.5|4085.4|4065.4|4088.8|4068.8|4066|4046|0
1587477600000|2020-04-21 14:00:00|4086.1|4066.1|4075.5|4055.5|4092.2|4072.2|4069.9|4049.9|0
1587481200000|2020-04-21 15:00:00|4075.9|4055.9|4084|4034|4091.2|4057.8|4059.6|4014.3|0
1587484800000|2020-04-21 16:00:00|4083.5|4033.5|4086.9|4036.9|4089.7|4039.7|4071.7|4021.7|0
1587488400000|2020-04-21 17:00:00|4086.6|4036.6|4081.6|4031.6|4094.9|4044.9|4078.7|4028.7|0
1587492000000|2020-04-21 18:00:00|4081.7|4031.7|4076.2|4026.2|4102.4|4052.4|4074.1|4024.1|0
1587495600000|2020-04-21 19:00:00|4076.3|4026.3|4084.5|4034.5|4109.1|4059.1|4069.4|4019.4|0
1587499200000|2020-04-21 20:00:00|4085.2|4035.2|4091.4|4041.4|4093.4|4043.4|4083.3|4033.3|0
1587502800000|2020-04-21 21:00:00|4091.8|4041.8|4097|4047|4098.4|4048.4|4091.4|4041.4|0
1587506400000|2020-04-21 22:00:00|4097.6|4047.6|4099.3|4049.3|4110|4060|4093.5|4043.5|0
1587510000000|2020-04-21 23:00:00|4099.2|4049.2|4102.7|4052.7|4103.5|4053.5|4088|4038|0
1587513600000|2020-04-22 00:00:00|4102.9|4052.9|4092.9|4042.9|4112.3|4062.3|4068.8|4018.8|0
1587517200000|2020-04-22 01:00:00|4092.6|4042.6|4095.8|4045.8|4102.5|4052.5|4082|4032|0
1587520800000|2020-04-22 02:00:00|4095.7|4045.7|4099.7|4049.7|4103.6|4053.6|4087.7|4037.7|0
1587524400000|2020-04-22 03:00:00|4099.1|4049.1|4093.2|4043.2|4101.1|4051.1|4083.8|4033.8|0
1587528000000|2020-04-22 04:00:00|4093.5|4043.5|4083|4033|4102.3|4052.3|4080.2|4030.2|0
1587531600000|2020-04-22 05:00:00|4083.3|4033.3|4114.9|4064.9|4117.2|4067.2|4082.3|4032.3|0
1587535200000|2020-04-22 06:00:00|4115|4065|4110.6|4060.6|4127.8|4077.8|4097.1|4047.1|0
1587538800000|2020-04-22 07:00:00|4110.1|4060.1|4068.2|4048.2|4117.8|4067.8|4046.9|4026.9|0
1587542400000|2020-04-22 08:00:00|4068.3|4048.3|4090.1|4070.1|4091.6|4071.6|4062.1|4042.1|0
1587546000000|2020-04-22 09:00:00|4090.3|4070.3|4105.2|4085.2|4112.8|4092.8|4087.5|4067.5|0
1587549600000|2020-04-22 10:00:00|4105.6|4085.6|4099.6|4079.6|4105.9|4085.9|4088.4|4068.4|0
1587553200000|2020-04-22 11:00:00|4099.4|4079.4|4103.5|4083.5|4103.8|4083.8|4095.3|4075.3|0
1587556800000|2020-04-22 12:00:00|4103.1|4083.1|4102.3|4082.3|4109.6|4089.6|4095.8|4075.8|0
1587560400000|2020-04-22 13:00:00|4102.4|4082.4|4093|4073|4108.8|4088.8|4085.8|4065.8|0
1587564000000|2020-04-22 14:00:00|4093.4|4073.4|4106.5|4086.5|4106.5|4086.5|4093.2|4073.2|0
1587567600000|2020-04-22 15:00:00|4106.4|4086.4|4118.2|4068.2|4128.2|4093.6|4103.7|4062.9|0
1587571200000|2020-04-22 16:00:00|4118.3|4068.3|4112.7|4062.7|4121.5|4071.5|4110.3|4060.3|0
1587574800000|2020-04-22 17:00:00|4112.8|4062.8|4117.4|4067.4|4119.7|4069.7|4109.7|4059.7|0
1587578400000|2020-04-22 18:00:00|4118|4068|4126.7|4076.7|4129.7|4079.7|4117.1|4067.1|0
1587582000000|2020-04-22 19:00:00|4127.7|4077.7|4126.4|4076.4|4138.6|4088.6|4124.6|4074.6|0
1587585600000|2020-04-22 20:00:00|4124.9|4074.9|4116.1|4066.1|4139.1|4089.1|4109.9|4059.9|0
1587589200000|2020-04-22 21:00:00|4116.2|4066.2|4119.8|4069.8|4121.4|4071.4|4116.2|4066.2|0
1587592800000|2020-04-22 22:00:00|4128.7|4078.7|4106.6|4056.6|4131.5|4081.5|4103.6|4053.6|0
1587596400000|2020-04-22 23:00:00|4106.9|4056.9|4103|4053|4107.5|4057.5|4096.4|4046.4|0
1587600000000|2020-04-23 00:00:00|4112.8|4062.8|4120.9|4070.9|4123.4|4073.4|4102.9|4052.9|0
1587603600000|2020-04-23 01:00:00|4121.1|4071.1|4124.5|4074.5|4136.4|4086.4|4120.7|4070.7|0
1587607200000|2020-04-23 02:00:00|4124.6|4074.6|4116.5|4066.5|4126|4076|4112.1|4062.1|0
1587610800000|2020-04-23 03:00:00|4116.2|4066.2|4115.7|4065.7|4123.6|4073.6|4111.4|4061.4|0
1587614400000|2020-04-23 04:00:00|4115.2|4065.2|4127.3|4077.3|4131.7|4081.7|4114.3|4064.3|0
1587618000000|2020-04-23 05:00:00|4127.1|4077.1|4127.6|4077.6|4140.5|4090.5|4125.9|4075.9|0
1587621600000|2020-04-23 06:00:00|4127.7|4077.7|4138.2|4088.2|4150.8|4100.8|4120.6|4070.6|0
1587625200000|2020-04-23 07:00:00|4137.7|4087.7|4123.1|4103.1|4140.5|4114.3|4103.6|4053.6|0
1587628800000|2020-04-23 08:00:00|4122.8|4102.8|4135.6|4115.6|4146.2|4126.2|4121|4101|0
1587632400000|2020-04-23 09:00:00|4135.4|4115.4|4155.1|4135.1|4158.9|4138.9|4133.2|4113.2|0
1587636000000|2020-04-23 10:00:00|4155.3|4135.3|4152.8|4132.8|4167.4|4147.4|4152.8|4132.8|0
1587639600000|2020-04-23 11:00:00|4152.9|4132.9|4150.8|4130.8|4166.5|4146.5|4150.5|4130.5|0
1587643200000|2020-04-23 12:00:00|4151.1|4131.1|4148.8|4128.8|4151.9|4131.9|4134.7|4114.7|0
1587646800000|2020-04-23 13:00:00|4148.7|4128.7|4145.7|4125.7|4148.7|4128.7|4138|4118|0
1587650400000|2020-04-23 14:00:00|4144|4124|4161.2|4141.2|4161.3|4141.3|4141.1|4121.1|0
1587654000000|2020-04-23 15:00:00|4161.6|4141.6|4145.3|4095.3|4167.3|4146.1|4140.9|4090.9|0
1587657600000|2020-04-23 16:00:00|4145.4|4095.4|4124.5|4074.5|4162.5|4112.5|4109|4059|0
1587661200000|2020-04-23 17:00:00|4123.7|4073.7|4104.8|4054.8|4142.3|4092.3|4096|4046|0
1587664800000|2020-04-23 18:00:00|4104.2|4054.2|4123.9|4073.9|4125.5|4075.5|4098.4|4048.4|0
1587668400000|2020-04-23 19:00:00|4124|4074|4102.6|4052.6|4124|4074|4097.4|4047.4|0
1587672000000|2020-04-23 20:00:00|4101.5|4051.5|4093.3|4043.3|4102.3|4052.3|4089.9|4039.9|0
1587675600000|2020-04-23 21:00:00|4093.1|4043.1|4092.1|4042.1|4094|4044|4090.6|4040.6|0
1587679200000|2020-04-23 22:00:00|4091.5|4041.5|4077.3|4027.3|4095.9|4045.9|4070.1|4020.1|0
1587682800000|2020-04-23 23:00:00|4077.2|4027.2|4077.4|4027.4|4080|4030|4071.8|4021.8|0
1587686400000|2020-04-24 00:00:00|4077.3|4027.3|4065|4015|4081.7|4031.7|4060.5|4010.5|0
1587690000000|2020-04-24 01:00:00|4064.9|4014.9|4063.3|4013.3|4071.9|4021.9|4057.7|4007.7|0
1587693600000|2020-04-24 02:00:00|4063|4013|4070.8|4020.8|4075.2|4025.2|4060.8|4010.8|0
1587697200000|2020-04-24 03:00:00|4071.4|4021.4|4066.7|4016.7|4073.7|4023.7|4065.2|4015.2|0
1587700800000|2020-04-24 04:00:00|4066.2|4016.2|4067.9|4017.9|4071.1|4021.1|4065.3|4015.3|0
1587704400000|2020-04-24 05:00:00|4067.4|4017.4|4074.4|4024.4|4077.9|4027.9|4052.1|4002.1|0
1587708000000|2020-04-24 06:00:00|4073.9|4023.9|4095.1|4045.1|4095.8|4045.8|4062|4012|0
1587711600000|2020-04-24 07:00:00|4094.6|4044.6|4114.7|4094.7|4123.5|4103.5|4074.4|4024.4|0
1587715200000|2020-04-24 08:00:00|4114.8|4094.8|4094.1|4074.1|4115|4095|4087|4067|0
1587718800000|2020-04-24 09:00:00|4094|4074|4119.7|4099.7|4121.9|4101.9|4094|4074|0
1587722400000|2020-04-24 10:00:00|4120.2|4100.2|4129.9|4109.9|4130|4110|4112|4092|0
1587726000000|2020-04-24 11:00:00|4130|4110|4129.2|4109.2|4135.2|4115.2|4124.5|4104.5|0
1587729600000|2020-04-24 12:00:00|4129.3|4109.3|4137.7|4117.7|4145.4|4125.4|4128.5|4108.5|0
1587733200000|2020-04-24 13:00:00|4137.9|4117.9|4126.2|4106.2|4142.6|4122.6|4124.9|4104.9|0
1587736800000|2020-04-24 14:00:00|4126.1|4106.1|4134.3|4114.3|4138.4|4118.4|4124.9|4104.9|0
1587740400000|2020-04-24 15:00:00|4134.2|4114.2|4150.7|4100.7|4151|4114.5|4124.1|4084.9|0
1587744000000|2020-04-24 16:00:00|4150.8|4100.8|4161.2|4111.2|4162.8|4112.8|4147.7|4097.7|0
1587747600000|2020-04-24 17:00:00|4161.1|4111.1|4178.9|4128.9|4179|4129|4155.3|4105.3|0
1587751200000|2020-04-24 18:00:00|4179.2|4129.2|4182.3|4132.3|4186.4|4136.4|4173.1|4123.1|0
1587754800000|2020-04-24 19:00:00|4182.2|4132.2|4192.2|4142.2|4201.5|4151.5|4177.8|4127.8|0
1587758400000|2020-04-24 20:00:00|4191.3|4141.3|4194.3|4144.3|4198.2|4148.2|4191.2|4141.2|0
1587938400000|2020-04-26 22:00:00|4205.8|4155.8|4177.6|4127.6|4212.5|4162.5|4174.7|4124.7|0
1587942000000|2020-04-26 23:00:00|4177.7|4127.7|4182.5|4132.5|4190.2|4140.2|4177.7|4127.7|0
1587945600000|2020-04-27 00:00:00|4182.6|4132.6|4196|4146|4197.4|4147.4|4176.3|4126.3|0
1587949200000|2020-04-27 01:00:00|4196.2|4146.2|4211.8|4161.8|4214.7|4164.7|4189.9|4139.9|0
1587952800000|2020-04-27 02:00:00|4213.2|4163.2|4218.9|4168.9|4226.3|4176.3|4210.4|4160.4|0
1587956400000|2020-04-27 03:00:00|4219|4169|4227.9|4177.9|4230.7|4180.7|4218.2|4168.2|0
1587960000000|2020-04-27 04:00:00|4227.6|4177.6|4247.1|4197.1|4250.6|4200.6|4227.1|4177.1|0
1587963600000|2020-04-27 05:00:00|4248|4198|4243|4193|4257.3|4207.3|4238.6|4188.6|0
1587967200000|2020-04-27 06:00:00|4243.1|4193.1|4226.7|4176.7|4245.9|4195.9|4222.3|4172.3|0
1587970800000|2020-04-27 07:00:00|4227.2|4177.2|4131.2|4111.2|4232.3|4182.3|4127.1|4107.1|0
1587974400000|2020-04-27 08:00:00|4131.3|4111.3|4121.7|4101.7|4131.4|4111.4|4112.5|4092.5|0
1587978000000|2020-04-27 09:00:00|4121.8|4101.8|4114.3|4094.3|4123.6|4103.6|4112|4092|0
1587981600000|2020-04-27 10:00:00|4113.9|4093.9|4117|4097|4117.3|4097.3|4106|4086|0
1587985200000|2020-04-27 11:00:00|4116.9|4096.9|4133.6|4113.6|4135.9|4115.9|4116.3|4096.3|0
1587988800000|2020-04-27 12:00:00|4132.8|4112.8|4138.2|4118.2|4144.7|4124.7|4129.8|4109.8|0
1587992400000|2020-04-27 13:00:00|4138|4118|4132.9|4112.9|4138.3|4118.3|4124.8|4104.8|0
1587996000000|2020-04-27 14:00:00|4134|4114|4142.2|4122.2|4143.1|4123.1|4123.2|4103.2|0
1587999600000|2020-04-27 15:00:00|4142.3|4122.3|4159.4|4109.4|4163.7|4122.8|4134|4101.5|0
1588003200000|2020-04-27 16:00:00|4159.9|4109.9|4155.4|4105.4|4160.2|4110.2|4152.5|4102.5|0
1588006800000|2020-04-27 17:00:00|4155.3|4105.3|4155|4105|4156.9|4106.9|4150.6|4100.6|0
1588010400000|2020-04-27 18:00:00|4155.1|4105.1|4176|4126|4177.5|4127.5|4155.1|4105.1|0
1588014000000|2020-04-27 19:00:00|4176.1|4126.1|4174.2|4124.2|4183.9|4133.9|4172|4122|0
1588017600000|2020-04-27 20:00:00|4172|4122|4174.9|4124.9|4181.6|4131.6|4168.1|4118.1|0
1588021200000|2020-04-27 21:00:00|4173.2|4123.2|4174.9|4124.9|4175|4125|4173.2|4123.2|0
1588024800000|2020-04-27 22:00:00|4176.6|4126.6|4170.7|4120.7|4176.8|4126.8|4167|4117|0
1588028400000|2020-04-27 23:00:00|4170.4|4120.4|4174.2|4124.2|4179.3|4129.3|4169.8|4119.8|0
1588032000000|2020-04-28 00:00:00|4174.3|4124.3|4174.5|4124.5|4179.5|4129.5|4164.6|4114.6|0
1588035600000|2020-04-28 01:00:00|4174|4124|4147.4|4097.4|4174|4124|4146|4096|0
1588039200000|2020-04-28 02:00:00|4146.9|4096.9|4155.2|4105.2|4157.4|4107.4|4144.6|4094.6|0
1588042800000|2020-04-28 03:00:00|4155.5|4105.5|4151.6|4101.6|4157.4|4107.4|4148.8|4098.8|0
1588046400000|2020-04-28 04:00:00|4151.9|4101.9|4155.8|4105.8|4157.2|4107.2|4144.3|4094.3|0
1588050000000|2020-04-28 05:00:00|4155.3|4105.3|4158.2|4108.2|4163.4|4113.4|4152.9|4102.9|0
1588053600000|2020-04-28 06:00:00|4159|4109|4153.5|4103.5|4162.1|4112.1|4153.5|4103.5|0
1588057200000|2020-04-28 07:00:00|4154.1|4104.1|4143.6|4123.6|4165.5|4124.3|4108.9|4088.9|0
1588060800000|2020-04-28 08:00:00|4143.2|4123.2|4160.8|4140.8|4161.2|4141.2|4139.9|4119.9|0
1588064400000|2020-04-28 09:00:00|4160.7|4140.7|4181.2|4161.2|4182.1|4162.1|4152.3|4132.3|0
1588068000000|2020-04-28 10:00:00|4181.3|4161.3|4178.6|4158.6|4191.2|4171.2|4169.6|4149.6|0
1588071600000|2020-04-28 11:00:00|4178.3|4158.3|4199.9|4179.9|4205|4185|4176|4156|0
1588075200000|2020-04-28 12:00:00|4200|4180|4198.7|4178.7|4213.3|4193.3|4195.9|4175.9|0
1588078800000|2020-04-28 13:00:00|4198.4|4178.4|4202.5|4182.5|4209.6|4189.6|4187.4|4167.4|0
1588082400000|2020-04-28 14:00:00|4201.2|4181.2|4197.5|4177.5|4221.9|4201.9|4197.1|4177.1|0
1588086000000|2020-04-28 15:00:00|4197.9|4177.9|4216.5|4166.5|4230.9|4195.2|4195.1|4163.6|0
1588089600000|2020-04-28 16:00:00|4216.6|4166.6|4215.6|4165.6|4221.1|4171.1|4203.3|4153.3|0
1588093200000|2020-04-28 17:00:00|4215.7|4165.7|4218.5|4168.5|4224.4|4174.4|4212.7|4162.7|0
1588096800000|2020-04-28 18:00:00|4218.6|4168.6|4214.4|4164.4|4227.4|4177.4|4212.8|4162.8|0
1588100400000|2020-04-28 19:00:00|4214.9|4164.9|4196.3|4146.3|4223.1|4173.1|4195.1|4145.1|0
1588104000000|2020-04-28 20:00:00|4196.2|4146.2|4203.2|4153.2|4213.2|4163.2|4195.5|4145.5|0
1588107600000|2020-04-28 21:00:00|4202.9|4152.9|4212.9|4162.9|4212.9|4162.9|4202.9|4152.9|0
1588111200000|2020-04-28 22:00:00|4214.3|4164.3|4208.4|4158.4|4220.6|4170.6|4204|4154|0
1588114800000|2020-04-28 23:00:00|4208.7|4158.7|4218|4168|4223.6|4173.6|4203.9|4153.9|0
1588118400000|2020-04-29 00:00:00|4217.9|4167.9|4217.8|4167.8|4225.4|4175.4|4210.6|4160.6|0
1588122000000|2020-04-29 01:00:00|4218.4|4168.4|4240.1|4190.1|4251.1|4201.1|4216.4|4166.4|0
1588125600000|2020-04-29 02:00:00|4239.9|4189.9|4248.2|4198.2|4248.9|4198.9|4236|4186|0
1588129200000|2020-04-29 03:00:00|4248.1|4198.1|4246.8|4196.8|4248.2|4198.2|4238.1|4188.1|0
1588132800000|2020-04-29 04:00:00|4246.7|4196.7|4252.5|4202.5|4254.1|4204.1|4239.6|4189.6|0
1588136400000|2020-04-29 05:00:00|4252|4202|4245.5|4195.5|4255.3|4205.3|4239.6|4189.6|0
1588140000000|2020-04-29 06:00:00|4245.6|4195.6|4233.8|4183.8|4249.8|4199.8|4228|4178|0
1588143600000|2020-04-29 07:00:00|4233.7|4183.7|4262.4|4242.4|4263.1|4243.1|4223.8|4173.8|0
1588147200000|2020-04-29 08:00:00|4262.5|4242.5|4262.2|4242.2|4269.4|4249.4|4258.3|4238.3|0
1588150800000|2020-04-29 09:00:00|4262.6|4242.6|4272.7|4252.7|4276.6|4256.6|4262.6|4242.6|0
1588154400000|2020-04-29 10:00:00|4272.6|4252.6|4264.9|4244.9|4272.6|4252.6|4255.7|4235.7|0
1588158000000|2020-04-29 11:00:00|4265.1|4245.1|4268|4248|4268|4248|4255.6|4235.6|0
1588161600000|2020-04-29 12:00:00|4268.2|4248.2|4289.7|4269.7|4290.1|4270.1|4267.3|4247.3|0
1588165200000|2020-04-29 13:00:00|4289.8|4269.8|4287.5|4267.5|4300.2|4280.2|4282.4|4262.4|0
1588168800000|2020-04-29 14:00:00|4287.4|4267.4|4293.7|4273.7|4294.2|4274.2|4276.7|4256.7|0
1588172400000|2020-04-29 15:00:00|4293.5|4273.5|4317.3|4267.3|4322.9|4284.5|4287.2|4254.6|0
1588176000000|2020-04-29 16:00:00|4317.4|4267.4|4323.6|4273.6|4329.3|4279.3|4314.6|4264.6|0
1588179600000|2020-04-29 17:00:00|4323.7|4273.7|4316.6|4266.6|4328.3|4278.3|4313.7|4263.7|0
1588183200000|2020-04-29 18:00:00|4316.1|4266.1|4319.6|4269.6|4321.1|4271.1|4306.2|4256.2|0
1588186800000|2020-04-29 19:00:00|4319.9|4269.9|4315.8|4265.8|4332.5|4282.5|4310.9|4260.9|0
1588190400000|2020-04-29 20:00:00|4315.6|4265.6|4352.3|4302.3|4352.9|4302.9|4313.4|4263.4|0
1588194000000|2020-04-29 21:00:00|4352.1|4302.1|4349.5|4299.5|4352.4|4302.4|4343.2|4293.2|0
1588197600000|2020-04-29 22:00:00|4349.2|4299.2|4342.9|4292.9|4349.2|4299.2|4337.8|4287.8|0
1588201200000|2020-04-29 23:00:00|4342.8|4292.8|4336.8|4286.8|4344.1|4294.1|4336.5|4286.5|0
1588204800000|2020-04-30 00:00:00|4336.7|4286.7|4325.4|4275.4|4336.7|4286.7|4318.1|4268.1|0
1588208400000|2020-04-30 01:00:00|4324|4274|4324.1|4274.1|4333.2|4283.2|4319.8|4269.8|0
1588212000000|2020-04-30 02:00:00|4322.7|4272.7|4338.3|4288.3|4339.7|4289.7|4322.7|4272.7|0
1588215600000|2020-04-30 03:00:00|4338.1|4288.1|4356.8|4306.8|4358.3|4308.3|4336.8|4286.8|0
1588219200000|2020-04-30 04:00:00|4356.3|4306.3|4374.8|4324.8|4395.4|4345.4|4352.6|4302.6|0
1588222800000|2020-04-30 05:00:00|4376.2|4326.2|4363.5|4313.5|4385.7|4335.7|4363.5|4313.5|0
1588226400000|2020-04-30 06:00:00|4364|4314|4347.3|4297.3|4364.9|4314.9|4337.2|4287.2|0
1588230000000|2020-04-30 07:00:00|4347.2|4297.2|4322.7|4302.7|4357.9|4337.9|4318.1|4287.1|0
1588233600000|2020-04-30 08:00:00|4322.6|4302.6|4325.1|4305.1|4338.3|4318.3|4317.5|4297.5|0
1588237200000|2020-04-30 09:00:00|4324.8|4304.8|4319.3|4299.3|4325.3|4305.3|4309.5|4289.5|0
1588240800000|2020-04-30 10:00:00|4319.1|4299.1|4314.1|4294.1|4321|4301|4307.3|4287.3|0
1588244400000|2020-04-30 11:00:00|4314|4294|4282|4262|4315.6|4295.6|4280.8|4260.8|0
1588248000000|2020-04-30 12:00:00|4281.9|4261.9|4297.4|4277.4|4309.5|4289.5|4281.8|4261.8|0
1588251600000|2020-04-30 13:00:00|4296.9|4276.9|4301|4281|4303.9|4283.9|4282.2|4262.2|0
1588255200000|2020-04-30 14:00:00|4300.7|4280.7|4297.6|4277.6|4307.3|4287.3|4290.4|4270.4|0
1588258800000|2020-04-30 15:00:00|4297.2|4277.2|4305.8|4255.8|4329.5|4284.5|4293.9|4255.8|0
1588262400000|2020-04-30 16:00:00|4305.9|4255.9|4296.4|4246.4|4305.9|4255.9|4284.2|4234.2|0
1588266000000|2020-04-30 17:00:00|4295.8|4245.8|4293|4243|4305.1|4255.1|4288.8|4238.8|0
1588269600000|2020-04-30 18:00:00|4293.1|4243.1|4305.6|4255.6|4310.5|4260.5|4287.2|4237.2|0
1588273200000|2020-04-30 19:00:00|4306.1|4256.1|4306.4|4256.4|4322.3|4272.3|4299.8|4249.8|0
1588276800000|2020-04-30 20:00:00|4306.6|4256.6|4280.3|4230.3|4307.7|4257.7|4274.3|4224.3|0
1588280400000|2020-04-30 21:00:00|4280.7|4230.7|4268|4218|4281|4231|4267.8|4217.8|0
1588284000000|2020-04-30 22:00:00|4267.1|4217.1|4259.5|4209.5|4267.1|4217.1|4241|4191|0
1588287600000|2020-04-30 23:00:00|4259.6|4209.6|4268.5|4218.5|4270.3|4220.3|4256.2|4206.2|0
1588291200000|2020-05-01 00:00:00|4268.7|4218.7|4272.5|4222.5|4273.1|4223.1|4259.3|4209.3|0
1588294800000|2020-05-01 01:00:00|4272.6|4222.6|4262.9|4212.9|4275.8|4225.8|4258.6|4208.6|0
1588298400000|2020-05-01 02:00:00|4263.1|4213.1|4250.6|4200.6|4265.5|4215.5|4247.3|4197.3|0
1588302000000|2020-05-01 03:00:00|4251|4201|4250.6|4200.6|4256.9|4206.9|4244.6|4194.6|0
1588305600000|2020-05-01 04:00:00|4250.5|4200.5|4252.9|4202.9|4258.6|4208.6|4250|4200|0
1588309200000|2020-05-01 05:00:00|4253|4203|4247.5|4197.5|4253.4|4203.4|4238|4188|0
1588312800000|2020-05-01 06:00:00|4247.4|4197.4|4219.3|4169.3|4247.7|4197.7|4214.6|4164.6|0
1588316400000|2020-05-01 07:00:00|4219.6|4169.6|4219.3|4169.3|4226.5|4176.5|4206.9|4156.9|0
1588320000000|2020-05-01 08:00:00|4219.9|4169.9|4232.2|4182.2|4233.2|4183.2|4210.7|4160.7|0
1588323600000|2020-05-01 09:00:00|4232.1|4182.1|4223.9|4173.9|4233.2|4183.2|4220.7|4170.7|0
1588327200000|2020-05-01 10:00:00|4223.8|4173.8|4227.9|4177.9|4233.5|4183.5|4223.3|4173.3|0
1588330800000|2020-05-01 11:00:00|4227.8|4177.8|4225.6|4175.6|4229.2|4179.2|4214.2|4164.2|0
1588334400000|2020-05-01 12:00:00|4225.7|4175.7|4222.7|4172.7|4226.2|4176.2|4217.6|4167.6|0
1588338000000|2020-05-01 13:00:00|4222.6|4172.6|4228.9|4178.9|4242.6|4192.6|4219.9|4169.9|0
1588341600000|2020-05-01 14:00:00|4229.3|4179.3|4233.4|4183.4|4241.2|4191.2|4216.9|4166.9|0
1588345200000|2020-05-01 15:00:00|4233.5|4183.5|4195.9|4145.9|4233.5|4183.5|4192.4|4142.4|0
1588348800000|2020-05-01 16:00:00|4195.8|4145.8|4190.6|4140.6|4200|4150|4181.4|4131.4|0
1588352400000|2020-05-01 17:00:00|4191|4141|4195|4145|4202.6|4152.6|4181|4131|0
1588356000000|2020-05-01 18:00:00|4194.7|4144.7|4208.4|4158.4|4210.6|4160.6|4190|4140|0
1588359600000|2020-05-01 19:00:00|4208.7|4158.7|4213.4|4163.4|4219.7|4169.7|4197.7|4147.7|0
1588363200000|2020-05-01 20:00:00|4213.5|4163.5|4204|4154|4217|4167|4202.5|4152.5|0
1588543200000|2020-05-03 22:00:00|4161.5|4111.5|4145.3|4095.3|4168.6|4118.6|4139.4|4089.4|0
1588546800000|2020-05-03 23:00:00|4145.4|4095.4|4135|4085|4151.7|4101.7|4130.6|4080.6|0
1588550400000|2020-05-04 00:00:00|4135.7|4085.7|4132.6|4082.6|4149.9|4099.9|4121.8|4071.8|0
1588554000000|2020-05-04 01:00:00|4133.2|4083.2|4155|4105|4156.5|4106.5|4133.2|4083.2|0
1588557600000|2020-05-04 02:00:00|4154.4|4104.4|4152.3|4102.3|4161|4111|4143.4|4093.4|0
1588561200000|2020-05-04 03:00:00|4152.4|4102.4|4170|4120|4171.4|4121.4|4152.3|4102.3|0
1588564800000|2020-05-04 04:00:00|4169.9|4119.9|4163.7|4113.7|4172.9|4122.9|4157.9|4107.9|0
1588568400000|2020-05-04 05:00:00|4165.1|4115.1|4156.4|4106.4|4169.6|4119.6|4148|4098|0
1588572000000|2020-05-04 06:00:00|4156.2|4106.2|4191.6|4141.6|4194.2|4144.2|4152.1|4102.1|0
1588575600000|2020-05-04 07:00:00|4192.5|4142.5|4201.1|4181.1|4221.4|4201.4|4175.2|4125.2|0
1588579200000|2020-05-04 08:00:00|4200.6|4180.6|4188.4|4168.4|4206.1|4186.1|4172.7|4152.7|0
1588582800000|2020-05-04 09:00:00|4188.3|4168.3|4188.8|4168.8|4188.8|4168.8|4168.4|4148.4|0
1588586400000|2020-05-04 10:00:00|4188.9|4168.9|4194.1|4174.1|4196.7|4176.7|4185.7|4165.7|0
1588590000000|2020-05-04 11:00:00|4194.3|4174.3|4191.9|4171.9|4198.9|4178.9|4187.5|4167.5|0
1588593600000|2020-05-04 12:00:00|4191.6|4171.6|4185.8|4165.8|4197.9|4177.9|4184.2|4164.2|0
1588597200000|2020-05-04 13:00:00|4185.7|4165.7|4218.2|4198.2|4219.7|4199.7|4184.6|4164.6|0
1588600800000|2020-05-04 14:00:00|4218.3|4198.3|4220.4|4200.4|4234.2|4214.2|4212.7|4192.7|0
1588604400000|2020-05-04 15:00:00|4220.6|4200.6|4218.5|4168.5|4229.9|4209.9|4203.9|4153.9|0
1588608000000|2020-05-04 16:00:00|4219|4169|4213.9|4163.9|4231.7|4181.7|4213.8|4163.8|0
1588611600000|2020-05-04 17:00:00|4214.5|4164.5|4221.3|4171.3|4222.7|4172.7|4206.1|4156.1|0
1588615200000|2020-05-04 18:00:00|4221.4|4171.4|4232.1|4182.1|4233.6|4183.6|4213.9|4163.9|0
1588618800000|2020-05-04 19:00:00|4231.5|4181.5|4257|4207|4257.9|4207.9|4229.1|4179.1|0
1588622400000|2020-05-04 20:00:00|4253.9|4203.9|4245.9|4195.9|4253.9|4203.9|4240.1|4190.1|0
1588626000000|2020-05-04 21:00:00|4246|4196|4243.8|4193.8|4246|4196|4243.8|4193.8|0
1588629600000|2020-05-04 22:00:00|4244.2|4194.2|4247.3|4197.3|4255.5|4205.5|4242.4|4192.4|0
1588633200000|2020-05-04 23:00:00|4247.1|4197.1|4253.4|4203.4|4253.4|4203.4|4244.7|4194.7|0
1588636800000|2020-05-05 00:00:00|4253.5|4203.5|4268.2|4218.2|4268.2|4218.2|4253.5|4203.5|0
1588640400000|2020-05-05 01:00:00|4268.4|4218.4|4280.2|4230.2|4282.3|4232.3|4267.4|4217.4|0
1588644000000|2020-05-05 02:00:00|4280.4|4230.4|4269.3|4219.3|4280.9|4230.9|4266.3|4216.3|0
1588647600000|2020-05-05 03:00:00|4269.6|4219.6|4264.9|4214.9|4270.8|4220.8|4263.3|4213.3|0
1588651200000|2020-05-05 04:00:00|4264.8|4214.8|4276.8|4226.8|4279.8|4229.8|4264.8|4214.8|0
1588654800000|2020-05-05 05:00:00|4276.7|4226.7|4270.9|4220.9|4279|4229|4270.9|4220.9|0
1588658400000|2020-05-05 06:00:00|4271|4221|4279.8|4229.8|4285.6|4235.6|4266.6|4216.6|0
1588662000000|2020-05-05 07:00:00|4280.9|4230.9|4262.3|4242.3|4284|4249.4|4241.8|4218.1|0
1588665600000|2020-05-05 08:00:00|4262.6|4242.6|4215.7|4195.7|4262.6|4242.6|4214.2|4194.2|0
1588669200000|2020-05-05 09:00:00|4215.4|4195.4|4231.3|4211.3|4232.2|4212.2|4211.5|4191.5|0
1588672800000|2020-05-05 10:00:00|4231.4|4211.4|4231.4|4211.4|4234.8|4214.8|4221.1|4201.1|0
1588676400000|2020-05-05 11:00:00|4232.1|4212.1|4233.5|4213.5|4239.4|4219.4|4221.6|4201.6|0
1588680000000|2020-05-05 12:00:00|4234|4214|4242.4|4222.4|4244.1|4224.1|4233.1|4213.1|0
1588683600000|2020-05-05 13:00:00|4242.3|4222.3|4246.2|4226.2|4248.1|4228.1|4237.6|4217.6|0
1588687200000|2020-05-05 14:00:00|4246.3|4226.3|4222.4|4202.4|4248.6|4228.6|4220.3|4200.3|0
1588690800000|2020-05-05 15:00:00|4222.5|4202.5|4256.6|4206.6|4260.6|4226.3|4219.1|4199.1|0
1588694400000|2020-05-05 16:00:00|4256.7|4206.7|4244.3|4194.3|4267.2|4217.2|4244.2|4194.2|0
1588698000000|2020-05-05 17:00:00|4244.2|4194.2|4251.5|4201.5|4253|4203|4241.2|4191.2|0
1588701600000|2020-05-05 18:00:00|4251|4201|4254.7|4204.7|4256.1|4206.1|4244.3|4194.3|0
1588705200000|2020-05-05 19:00:00|4254.6|4204.6|4218.8|4168.8|4256|4206|4212.8|4162.8|0
1588708800000|2020-05-05 20:00:00|4218.9|4168.9|4218.2|4168.2|4219.1|4169.1|4208.4|4158.4|0
1588712400000|2020-05-05 21:00:00|4218.1|4168.1|4216.4|4166.4|4230|4180|4216.2|4166.2|0
1588716000000|2020-05-05 22:00:00|4216.2|4166.2|4235.2|4185.2|4235.6|4185.6|4211.4|4161.4|0
1588719600000|2020-05-05 23:00:00|4235.3|4185.3|4230|4180|4235.6|4185.6|4227.9|4177.9|0
1588723200000|2020-05-06 00:00:00|4230.3|4180.3|4205.9|4155.9|4230.3|4180.3|4202.2|4152.2|0
1588726800000|2020-05-06 01:00:00|4206|4156|4219.7|4169.7|4228.2|4178.2|4202.2|4152.2|0
1588730400000|2020-05-06 02:00:00|4219.8|4169.8|4221.3|4171.3|4222.7|4172.7|4212.2|4162.2|0
1588734000000|2020-05-06 03:00:00|4221.2|4171.2|4230|4180|4234.5|4184.5|4220.6|4170.6|0
1588737600000|2020-05-06 04:00:00|4229.4|4179.4|4229.9|4179.9|4235|4185|4225.4|4175.4|0
1588741200000|2020-05-06 05:00:00|4230|4180|4240.8|4190.8|4250.7|4200.7|4230|4180|0
1588744800000|2020-05-06 06:00:00|4241.1|4191.1|4259.6|4209.6|4268.3|4218.3|4237.7|4187.7|0
1588748400000|2020-05-06 07:00:00|4258.5|4208.5|4224.7|4204.7|4258.5|4222|4217|4191.1|0
1588752000000|2020-05-06 08:00:00|4224.6|4204.6|4238.8|4218.8|4246.6|4226.6|4223.1|4203.1|0
1588755600000|2020-05-06 09:00:00|4238.7|4218.7|4238.7|4218.7|4247.8|4227.8|4230.6|4210.6|0
1588759200000|2020-05-06 10:00:00|4238.9|4218.9|4240.3|4220.3|4243|4223|4231.5|4211.5|0
1588762800000|2020-05-06 11:00:00|4240.5|4220.5|4232.6|4212.6|4240.5|4220.5|4225.6|4205.6|0
1588766400000|2020-05-06 12:00:00|4232.7|4212.7|4228.4|4208.4|4235.7|4215.7|4225.2|4205.2|0
1588770000000|2020-05-06 13:00:00|4228.3|4208.3|4205.4|4185.4|4232|4212|4203.3|4183.3|0
1588773600000|2020-05-06 14:00:00|4206.5|4186.5|4218.8|4198.8|4223.7|4203.7|4194|4174|0
1588777200000|2020-05-06 15:00:00|4218.6|4198.6|4206|4156|4222.2|4202.2|4198.2|4148.6|0
1588780800000|2020-05-06 16:00:00|4205.5|4155.5|4210.7|4160.7|4215.8|4165.8|4200.3|4150.3|0
1588784400000|2020-05-06 17:00:00|4211.2|4161.2|4213.7|4163.7|4218.3|4168.3|4203.3|4153.3|0
1588788000000|2020-05-06 18:00:00|4213.2|4163.2|4206.2|4156.2|4213.7|4163.7|4201.7|4151.7|0
1588791600000|2020-05-06 19:00:00|4206.1|4156.1|4184.9|4134.9|4212|4162|4183.5|4133.5|0
1588795200000|2020-05-06 20:00:00|4185.7|4135.7|4179.5|4129.5|4188.1|4138.1|4177|4127|0
1588798800000|2020-05-06 21:00:00|4179.6|4129.6|4179.1|4129.1|4181.5|4131.5|4178.8|4128.8|0
1588802400000|2020-05-06 22:00:00|4178.9|4128.9|4169.4|4119.4|4185.1|4135.1|4164.8|4114.8|0
1588806000000|2020-05-06 23:00:00|4169.7|4119.7|4178.3|4128.3|4178.3|4128.3|4167.3|4117.3|0
1588809600000|2020-05-07 00:00:00|4178.4|4128.4|4198.8|4148.8|4200.4|4150.4|4178.4|4128.4|0
1588813200000|2020-05-07 01:00:00|4198.9|4148.9|4198.7|4148.7|4207.5|4157.5|4194.4|4144.4|0
1588816800000|2020-05-07 02:00:00|4199.3|4149.3|4206|4156|4208.8|4158.8|4194.3|4144.3|0
1588820400000|2020-05-07 03:00:00|4206.3|4156.3|4212.8|4162.8|4217.8|4167.8|4206|4156|0
1588824000000|2020-05-07 04:00:00|4213.5|4163.5|4222.8|4172.8|4232|4182|4209.8|4159.8|0
1588827600000|2020-05-07 05:00:00|4223.1|4173.1|4216.4|4166.4|4224.9|4174.9|4210.6|4160.6|0
1588831200000|2020-05-07 06:00:00|4217|4167|4223.1|4173.1|4229.6|4179.6|4216.4|4166.4|0
1588834800000|2020-05-07 07:00:00|4223.4|4173.4|4208.5|4188.5|4233.8|4190.3|4190.3|4168.1|0
1588838400000|2020-05-07 08:00:00|4208.7|4188.7|4216.5|4196.5|4218.6|4198.6|4197.8|4177.8|0
1588842000000|2020-05-07 09:00:00|4216.7|4196.7|4223.1|4203.1|4232.1|4212.1|4214.3|4194.3|0
1588845600000|2020-05-07 10:00:00|4223|4203|4237.3|4217.3|4239.3|4219.3|4218.1|4198.1|0
1588849200000|2020-05-07 11:00:00|4237.4|4217.4|4246.9|4226.9|4248.3|4228.3|4235.1|4215.1|0
1588852800000|2020-05-07 12:00:00|4246.8|4226.8|4242.7|4222.7|4248.9|4228.9|4231.9|4211.9|0
1588856400000|2020-05-07 13:00:00|4242.6|4222.6|4227.8|4207.8|4247.6|4227.6|4227.1|4207.1|0
1588860000000|2020-05-07 14:00:00|4227.4|4207.4|4220.2|4200.2|4230|4210|4206.9|4186.9|0
1588863600000|2020-05-07 15:00:00|4220.3|4200.3|4250.1|4200.1|4260|4211.4|4218.2|4185.3|0
1588867200000|2020-05-07 16:00:00|4250.7|4200.7|4241.6|4191.6|4254.4|4204.4|4234.3|4184.3|0
1588870800000|2020-05-07 17:00:00|4241|4191|4237.1|4187.1|4246|4196|4232.7|4182.7|0
1588874400000|2020-05-07 18:00:00|4237|4187|4228.1|4178.1|4238.6|4188.6|4223.6|4173.6|0
1588878000000|2020-05-07 19:00:00|4226.7|4176.7|4226.7|4176.7|4231.2|4181.2|4219.1|4169.1|0
1588881600000|2020-05-07 20:00:00|4230.2|4180.2|4241.6|4191.6|4244.1|4194.1|4228.1|4178.1|0
1588885200000|2020-05-07 21:00:00|4241.5|4191.5|4240.3|4190.3|4241.9|4191.9|4239.9|4189.9|0
1588888800000|2020-05-07 22:00:00|4240.2|4190.2|4253|4203|4253.3|4203.3|4238|4188|0
1588892400000|2020-05-07 23:00:00|4253.1|4203.1|4256.2|4206.2|4256.5|4206.5|4244|4194|0
1588896000000|2020-05-08 00:00:00|4256.3|4206.3|4276.2|4226.2|4279.1|4229.1|4253.6|4203.6|0
1588899600000|2020-05-08 01:00:00|4276.3|4226.3|4269.2|4219.2|4279.2|4229.2|4266.4|4216.4|0
1588903200000|2020-05-08 02:00:00|4269.3|4219.3|4284.5|4234.5|4286.7|4236.7|4267.8|4217.8|0
1588906800000|2020-05-08 03:00:00|4284.7|4234.7|4282.5|4232.5|4286.8|4236.8|4279.6|4229.6|0
1588910400000|2020-05-08 04:00:00|4282.6|4232.6|4282.5|4232.5|4286.8|4236.8|4281|4231|0
1588914000000|2020-05-08 05:00:00|4283.2|4233.2|4289.9|4239.9|4292.6|4242.6|4282.5|4232.5|0
1588917600000|2020-05-08 06:00:00|4289.6|4239.6|4282.1|4232.1|4292.9|4242.9|4275.2|4225.2|0
1588921200000|2020-05-08 07:00:00|4282.6|4232.6|4266.7|4246.7|4292.7|4272.7|4263.7|4229.2|0
1588924800000|2020-05-08 08:00:00|4266.2|4246.2|4269.9|4249.9|4272.3|4252.3|4249.6|4229.6|0
1588928400000|2020-05-08 09:00:00|4269.5|4249.5|4265.6|4245.6|4275.1|4255.1|4259.1|4239.1|0
1588932000000|2020-05-08 10:00:00|4265.4|4245.4|4269.3|4249.3|4271.7|4251.7|4262.9|4242.9|0
1588935600000|2020-05-08 11:00:00|4269.2|4249.2|4268.8|4248.8|4272.7|4252.7|4266|4246|0
1588939200000|2020-05-08 12:00:00|4268.7|4248.7|4267.4|4247.4|4275.2|4255.2|4260.1|4240.1|0
1588942800000|2020-05-08 13:00:00|4267.5|4247.5|4262.9|4242.9|4273.5|4253.5|4255.9|4235.9|0
1588946400000|2020-05-08 14:00:00|4263.2|4243.2|4257.4|4237.4|4272.1|4252.1|4255.7|4235.7|0
1588950000000|2020-05-08 15:00:00|4257.3|4237.3|4270.8|4220.8|4276.3|4241.2|4254.8|4216.5|0
1588953600000|2020-05-08 16:00:00|4270.3|4220.3|4272.4|4222.4|4273.8|4223.8|4265.1|4215.1|0
1588957200000|2020-05-08 17:00:00|4272.3|4222.3|4262|4212|4272.5|4222.5|4259|4209|0
1588960800000|2020-05-08 18:00:00|4261.7|4211.7|4270.8|4220.8|4270.8|4220.8|4259.1|4209.1|0
1588964400000|2020-05-08 19:00:00|4270.5|4220.5|4281.7|4231.7|4282.3|4232.3|4265.1|4215.1|0
1588968000000|2020-05-08 20:00:00|4280.8|4230.8|4292.3|4242.3|4295.4|4245.4|4280.6|4230.6|0
1589148000000|2020-05-10 22:00:00|4280.9|4230.9|4289.6|4239.6|4293.2|4243.2|4278.7|4228.7|0
1589151600000|2020-05-10 23:00:00|4289.9|4239.9|4304.7|4254.7|4306|4256|4287|4237|0
1589155200000|2020-05-11 00:00:00|4304.4|4254.4|4303.6|4253.6|4306.7|4256.7|4291.2|4241.2|0
1589158800000|2020-05-11 01:00:00|4303.5|4253.5|4309.4|4259.4|4312.2|4262.2|4297|4247|0
1589162400000|2020-05-11 02:00:00|4310.8|4260.8|4304.9|4254.9|4310.8|4260.8|4302.1|4252.1|0
1589166000000|2020-05-11 03:00:00|4305|4255|4311.9|4261.9|4311.9|4261.9|4302.1|4252.1|0
1589169600000|2020-05-11 04:00:00|4312.2|4262.2|4310.3|4260.3|4319|4269|4306.1|4256.1|0
1589173200000|2020-05-11 05:00:00|4309.8|4259.8|4298.5|4248.5|4310.2|4260.2|4295.8|4245.8|0
1589176800000|2020-05-11 06:00:00|4298|4248|4298.5|4248.5|4299.9|4249.9|4286.6|4236.6|0
1589180400000|2020-05-11 07:00:00|4298.4|4248.4|4254.7|4234.7|4299.9|4249.9|4234.5|4214.5|0
1589184000000|2020-05-11 08:00:00|4254.6|4234.6|4244|4224|4255|4235|4230.7|4210.7|0
1589187600000|2020-05-11 09:00:00|4243.7|4223.7|4237.7|4217.7|4245.8|4225.8|4232.8|4212.8|0
1589191200000|2020-05-11 10:00:00|4237.5|4217.5|4236.2|4216.2|4244.2|4224.2|4231.4|4211.4|0
1589194800000|2020-05-11 11:00:00|4236.5|4216.5|4229.6|4209.6|4250.5|4230.5|4224.3|4204.3|0
1589198400000|2020-05-11 12:00:00|4229.3|4209.3|4218|4198|4236.5|4216.5|4217.8|4197.8|0
1589202000000|2020-05-11 13:00:00|4218.1|4198.1|4224.6|4204.6|4228.6|4208.6|4214.4|4194.4|0
1589205600000|2020-05-11 14:00:00|4224.1|4204.1|4229.6|4209.6|4238.3|4218.3|4218.4|4198.4|0
1589209200000|2020-05-11 15:00:00|4229.4|4209.4|4230.3|4180.3|4236.7|4216.7|4221.9|4171.9|0
1589212800000|2020-05-11 16:00:00|4230.4|4180.4|4245|4195|4245|4195|4221.9|4171.9|0
1589216400000|2020-05-11 17:00:00|4244.9|4194.9|4244|4194|4254.2|4204.2|4243.5|4193.5|0
1589220000000|2020-05-11 18:00:00|4243.9|4193.9|4246.8|4196.8|4248.4|4198.4|4236.5|4186.5|0
1589223600000|2020-05-11 19:00:00|4246.9|4196.9|4241.6|4191.6|4251.3|4201.3|4240.9|4190.9|0
1589227200000|2020-05-11 20:00:00|4240.4|4190.4|4236|4186|4242.7|4192.7|4232.8|4182.8|1500
1589230800000|2020-05-11 21:00:00|4236.1|4186.1|4236.9|4186.9|4238.1|4188.1|4235.7|4185.7|0
1589234400000|2020-05-11 22:00:00|4237|4187|4240.7|4190.7|4247.6|4197.6|4236.5|4186.5|0
1589238000000|2020-05-11 23:00:00|4240.5|4190.5|4232.5|4182.5|4243|4193|4228.2|4178.2|0
1589241600000|2020-05-12 00:00:00|4232.6|4182.6|4207.7|4157.7|4235.2|4185.2|4204.1|4154.1|0
1589245200000|2020-05-12 01:00:00|4207.8|4157.8|4207.6|4157.6|4222.7|4172.7|4201.1|4151.1|0
1589248800000|2020-05-12 02:00:00|4207.3|4157.3|4205.4|4155.4|4212.7|4162.7|4200.9|4150.9|0
1589252400000|2020-05-12 03:00:00|4205.6|4155.6|4206.9|4156.9|4208.3|4158.3|4196.5|4146.5|0
1589256000000|2020-05-12 04:00:00|4207.2|4157.2|4218.4|4168.4|4219.8|4169.8|4205.4|4155.4|0
1589259600000|2020-05-12 05:00:00|4218.3|4168.3|4217.1|4167.1|4230|4180|4217|4167|0
1589263200000|2020-05-12 06:00:00|4216.6|4166.6|4207|4157|4218.5|4168.5|4198.2|4148.2|0
1589266800000|2020-05-12 07:00:00|4206.9|4156.9|4153.2|4133.2|4219.9|4169.9|4152.1|4132.1|0
1589270400000|2020-05-12 08:00:00|4153.4|4133.4|4164.2|4144.2|4172.7|4152.7|4147.8|4127.8|0
1589274000000|2020-05-12 09:00:00|4164|4144|4170|4150|4173|4153|4160.4|4140.4|0
1589277600000|2020-05-12 10:00:00|4169.9|4149.9|4182.1|4162.1|4185.1|4165.1|4165.3|4145.3|0
1589281200000|2020-05-12 11:00:00|4181.9|4161.9|4178.7|4158.7|4186.4|4166.4|4176.1|4156.1|0
1589284800000|2020-05-12 12:00:00|4178.6|4158.6|4173.7|4153.7|4179.8|4159.8|4167.6|4147.6|0
1589288400000|2020-05-12 13:00:00|4174.3|4154.3|4158.1|4138.1|4176.2|4156.2|4148.7|4128.7|0
1589292000000|2020-05-12 14:00:00|4158.6|4138.6|4152.6|4132.6|4171.7|4151.7|4151.8|4131.8|0
1589295600000|2020-05-12 15:00:00|4152.9|4132.9|4149.4|4099.4|4164.6|4144.6|4139.4|4089.4|0
1589299200000|2020-05-12 16:00:00|4148.8|4098.8|4144.7|4094.7|4149.5|4099.5|4140.4|4090.4|0
1589302800000|2020-05-12 17:00:00|4144.6|4094.6|4130.3|4080.3|4144.7|4094.7|4122.7|4072.7|0
1589306400000|2020-05-12 18:00:00|4130.2|4080.2|4124.5|4074.5|4133.1|4083.1|4115.7|4065.7|0
1589310000000|2020-05-12 19:00:00|4124|4074|4082.3|4032.3|4127.2|4077.2|4082.3|4032.3|0
1589313600000|2020-05-12 20:00:00|4082.4|4032.4|4055.1|4005.1|4082.9|4032.9|4053.4|4003.4|0
1589317200000|2020-05-12 21:00:00|4055.3|4005.3|4056.8|4006.8|4061.5|4011.5|4051|4001|0
1589320800000|2020-05-12 22:00:00|4056.9|4006.9|4060.4|4010.4|4067.5|4017.5|4047.5|3997.5|0
1589324400000|2020-05-12 23:00:00|4060.8|4010.8|4043.7|3993.7|4065|4015|4040|3990|0
1589328000000|2020-05-13 00:00:00|4044|3994|4062.4|4012.4|4069.3|4019.3|4041.1|3991.1|0
1589331600000|2020-05-13 01:00:00|4063.7|4013.7|4061.1|4011.1|4069.4|4019.4|4052.5|4002.5|0
1589335200000|2020-05-13 02:00:00|4060.8|4010.8|4077.9|4027.9|4082.2|4032.2|4059.7|4009.7|0
1589338800000|2020-05-13 03:00:00|4078|4028|4086.6|4036.6|4088|4038|4076.5|4026.5|0
1589342400000|2020-05-13 04:00:00|4086.9|4036.9|4093.8|4043.8|4093.8|4043.8|4082.3|4032.3|0
1589346000000|2020-05-13 05:00:00|4094.3|4044.3|4084.4|4034.4|4095.2|4045.2|4073.7|4023.7|0
1589349600000|2020-05-13 06:00:00|4084.2|4034.2|4094.3|4044.3|4098.5|4048.5|4082.3|4032.3|0
1589353200000|2020-05-13 07:00:00|4094.4|4044.4|4115.2|4095.2|4126.3|4106.3|4083.1|4033.1|0
1589356800000|2020-05-13 08:00:00|4115|4095|4122.7|4102.7|4130.6|4110.6|4103.4|4083.4|0
1589360400000|2020-05-13 09:00:00|4122.5|4102.5|4138.6|4118.6|4139.9|4119.9|4115.7|4095.7|0
1589364000000|2020-05-13 10:00:00|4138.7|4118.7|4143|4123|4149.3|4129.3|4136.7|4116.7|0
1589367600000|2020-05-13 11:00:00|4143.1|4123.1|4151.5|4131.5|4155.4|4135.4|4142.4|4122.4|0
1589371200000|2020-05-13 12:00:00|4151.7|4131.7|4147.9|4127.9|4156.8|4136.8|4140.9|4120.9|0
1589374800000|2020-05-13 13:00:00|4147.7|4127.7|4130.8|4110.8|4148.2|4128.2|4121.6|4101.6|0
1589378400000|2020-05-13 14:00:00|4130.6|4110.6|4118.1|4098.1|4133.2|4113.2|4109.1|4089.1|0
1589382000000|2020-05-13 15:00:00|4118|4098|4099.2|4049.2|4128.8|4101.9|4089|4039|0
1589385600000|2020-05-13 16:00:00|4099.7|4049.7|4097.7|4047.7|4103.6|4053.6|4076.7|4026.7|0
1589389200000|2020-05-13 17:00:00|4097.4|4047.4|4094.1|4044.1|4103.5|4053.5|4082.8|4032.8|0
1589392800000|2020-05-13 18:00:00|4094|4044|4083.6|4033.6|4101.9|4051.9|4083.6|4033.6|0
1589396400000|2020-05-13 19:00:00|4083.7|4033.7|4110.1|4060.1|4113.2|4063.2|4077.5|4027.5|0
1589400000000|2020-05-13 20:00:00|4110|4060|4115.2|4065.2|4116.4|4066.4|4101.4|4051.4|0
1589403600000|2020-05-13 21:00:00|4115|4065|4118.8|4068.8|4118.8|4068.8|4113.5|4063.5|0
1589407200000|2020-05-13 22:00:00|4119.1|4069.1|4121.6|4071.6|4126|4076|4114.1|4064.1|0
1589410800000|2020-05-13 23:00:00|4121.9|4071.9|4113.3|4063.3|4124.8|4074.8|4111.4|4061.4|0
1589414400000|2020-05-14 00:00:00|4113.2|4063.2|4105.3|4055.3|4113.8|4063.8|4093.5|4043.5|0
1589418000000|2020-05-14 01:00:00|4105|4055|4095.3|4045.3|4112.6|4062.6|4090.8|4040.8|0
1589421600000|2020-05-14 02:00:00|4095.2|4045.2|4103.9|4053.9|4103.9|4053.9|4084.8|4034.8|0
1589425200000|2020-05-14 03:00:00|4104.5|4054.5|4101.2|4051.2|4106.9|4056.9|4095.3|4045.3|0
1589428800000|2020-05-14 04:00:00|4102.6|4052.6|4092.2|4042.2|4108.6|4058.6|4091|4041|0
1589432400000|2020-05-14 05:00:00|4091.6|4041.6|4084.9|4034.9|4098.1|4048.1|4083.5|4033.5|0
1589436000000|2020-05-14 06:00:00|4084.4|4034.4|4075.3|4025.3|4089.3|4039.3|4063.8|4013.8|0
1589439600000|2020-05-14 07:00:00|4074.8|4024.8|3950.9|3930.9|4084|4040.3|3944.7|3924.7|0
1589443200000|2020-05-14 08:00:00|3951|3931|3936.8|3916.8|3951.6|3931.6|3930.4|3910.4|0
1589446800000|2020-05-14 09:00:00|3936|3916|3924.9|3904.9|3937.7|3917.7|3894.9|3874.9|0
1589450400000|2020-05-14 10:00:00|3924.8|3904.8|3918.1|3898.1|3936.4|3916.4|3911|3891|0
1589454000000|2020-05-14 11:00:00|3918.4|3898.4|3934.8|3914.8|3938.3|3918.3|3918.1|3898.1|0
1589457600000|2020-05-14 12:00:00|3934.1|3914.1|3915.2|3895.2|3936.4|3916.4|3907.8|3887.8|0
1589461200000|2020-05-14 13:00:00|3915.1|3895.1|3906.7|3886.7|3943.7|3923.7|3906.7|3886.7|0
1589464800000|2020-05-14 14:00:00|3907|3887|3930.4|3910.4|3931.9|3911.9|3897.3|3877.3|0
1589468400000|2020-05-14 15:00:00|3930.3|3910.3|3952.3|3902.3|3973.3|3930.7|3930.3|3900.2|0
1589472000000|2020-05-14 16:00:00|3952.4|3902.4|3980.2|3930.2|3983.1|3933.1|3946.6|3896.6|0
1589475600000|2020-05-14 17:00:00|3980.3|3930.3|3977.3|3927.3|3998.8|3948.8|3975.9|3925.9|0
1589479200000|2020-05-14 18:00:00|3978|3928|3977.4|3927.4|3983.2|3933.2|3967|3917|0
1589482800000|2020-05-14 19:00:00|3977.6|3927.6|4012.7|3962.7|4012.7|3962.7|3974.5|3924.5|0
1589486400000|2020-05-14 20:00:00|4011|3961|4013.9|3963.9|4019.5|3969.5|4007.7|3957.7|0
1589490000000|2020-05-14 21:00:00|4013.7|3963.7|4013.7|3963.7|4014.6|3964.6|4011.8|3961.8|0
1589493600000|2020-05-14 22:00:00|4013.5|3963.5|4008.1|3958.1|4014.6|3964.6|4005.9|3955.9|0
1589497200000|2020-05-14 23:00:00|4008.2|3958.2|4017.9|3967.9|4020.5|3970.5|4006.7|3956.7|0
1589414400000|2020-05-14 00:00:00|4113.2|4063.2|4105.3|4055.3|4113.8|4063.8|4093.5|4043.5|0
1589418000000|2020-05-14 01:00:00|4105|4055|4095.3|4045.3|4112.6|4062.6|4090.8|4040.8|0
1589421600000|2020-05-14 02:00:00|4095.2|4045.2|4103.9|4053.9|4103.9|4053.9|4084.8|4034.8|0
1589425200000|2020-05-14 03:00:00|4104.5|4054.5|4101.2|4051.2|4106.9|4056.9|4095.3|4045.3|0
1589428800000|2020-05-14 04:00:00|4102.6|4052.6|4092.2|4042.2|4108.6|4058.6|4091|4041|0
1589432400000|2020-05-14 05:00:00|4091.6|4041.6|4084.9|4034.9|4098.1|4048.1|4083.5|4033.5|0
1589436000000|2020-05-14 06:00:00|4084.4|4034.4|4075.3|4025.3|4089.3|4039.3|4063.8|4013.8|0
1589439600000|2020-05-14 07:00:00|4074.8|4024.8|3950.9|3930.9|4084|4040.3|3944.7|3924.7|0
1589443200000|2020-05-14 08:00:00|3951|3931|3936.8|3916.8|3951.6|3931.6|3930.4|3910.4|0
1589446800000|2020-05-14 09:00:00|3936|3916|3924.9|3904.9|3937.7|3917.7|3894.9|3874.9|0
1589450400000|2020-05-14 10:00:00|3924.8|3904.8|3918.1|3898.1|3936.4|3916.4|3911|3891|0
1589454000000|2020-05-14 11:00:00|3918.4|3898.4|3934.8|3914.8|3938.3|3918.3|3918.1|3898.1|0
1589457600000|2020-05-14 12:00:00|3934.1|3914.1|3915.2|3895.2|3936.4|3916.4|3907.8|3887.8|0
1589461200000|2020-05-14 13:00:00|3915.1|3895.1|3906.7|3886.7|3943.7|3923.7|3906.7|3886.7|0
1589464800000|2020-05-14 14:00:00|3907|3887|3930.4|3910.4|3931.9|3911.9|3897.3|3877.3|0
1589468400000|2020-05-14 15:00:00|3930.3|3910.3|3952.3|3902.3|3973.3|3930.7|3930.3|3900.2|0
1589472000000|2020-05-14 16:00:00|3952.4|3902.4|3980.2|3930.2|3983.1|3933.1|3946.6|3896.6|0
1589475600000|2020-05-14 17:00:00|3980.3|3930.3|3977.3|3927.3|3998.8|3948.8|3975.9|3925.9|0
1589479200000|2020-05-14 18:00:00|3978|3928|3977.4|3927.4|3983.2|3933.2|3967|3917|0
1589482800000|2020-05-14 19:00:00|3977.6|3927.6|4012.7|3962.7|4012.7|3962.7|3974.5|3924.5|0
1589486400000|2020-05-14 20:00:00|4011|3961|4013.9|3963.9|4019.5|3969.5|4007.7|3957.7|0
1589490000000|2020-05-14 21:00:00|4013.7|3963.7|4013.7|3963.7|4014.6|3964.6|4011.8|3961.8|0
1589493600000|2020-05-14 22:00:00|4013.5|3963.5|4008.1|3958.1|4014.6|3964.6|4005.9|3955.9|0
1589497200000|2020-05-14 23:00:00|4008.2|3958.2|4017.9|3967.9|4020.5|3970.5|4006.7|3956.7|0
1589500800000|2020-05-15 00:00:00|4018.3|3968.3|4004.5|3954.5|4022.6|3972.6|4001.6|3951.6|0
1589504400000|2020-05-15 01:00:00|4005.9|3955.9|3997.3|3947.3|4007.3|3957.3|3990.3|3940.3|0
1589508000000|2020-05-15 02:00:00|3997.8|3947.8|3997.5|3947.5|4001.7|3951.7|3983.3|3933.3|0
1589511600000|2020-05-15 03:00:00|3997.4|3947.4|4003.8|3953.8|4004.5|3954.5|3988.8|3938.8|0
1589515200000|2020-05-15 04:00:00|4004.1|3954.1|4010.1|3960.1|4013|3963|4001.6|3951.6|0
1589518800000|2020-05-15 05:00:00|4009.4|3959.4|4003|3953|4015.9|3965.9|4003|3953|0
1589522400000|2020-05-15 06:00:00|4002.4|3952.4|4003.1|3953.1|4008.6|3958.6|3996|3946|0
1589526000000|2020-05-15 07:00:00|4003.8|3953.8|4037.7|4017.7|4047|4027|4003.8|3953.8|0
1589529600000|2020-05-15 08:00:00|4038|4018|4015.9|3995.9|4038.9|4018.9|4015.9|3995.9|0
1589533200000|2020-05-15 09:00:00|4016.1|3996.1|4024.1|4004.1|4033.4|4013.4|4011.6|3991.6|0
1589536800000|2020-05-15 10:00:00|4024|4004|3998.1|3978.1|4024.8|4004.8|3997.3|3977.3|0
1589540400000|2020-05-15 11:00:00|3998.6|3978.6|3987.7|3967.7|3998.6|3978.6|3982.2|3962.2|0
1589544000000|2020-05-15 12:00:00|3987.6|3967.6|3986.2|3966.2|3994.6|3974.6|3973.2|3953.2|0
1589547600000|2020-05-15 13:00:00|3986.3|3966.3|3999.5|3979.5|4003|3983|3972.2|3952.2|0
1589551200000|2020-05-15 14:00:00|3999.6|3979.6|3999.8|3979.8|4009.9|3989.9|3994.5|3974.5|0
1589554800000|2020-05-15 15:00:00|3999.3|3979.3|4007.2|3957.2|4014|3980.8|3991.3|3944.3|0
1589558400000|2020-05-15 16:00:00|4007.1|3957.1|4016.1|3966.1|4023.5|3973.5|4005.7|3955.7|0
1589562000000|2020-05-15 17:00:00|4016.2|3966.2|4022.3|3972.3|4025.1|3975.1|4012.1|3962.1|0
1589565600000|2020-05-15 18:00:00|4022.4|3972.4|4016.5|3966.5|4031.2|3981.2|4015.1|3965.1|0
1589569200000|2020-05-15 19:00:00|4016.8|3966.8|4034.5|3984.5|4039.4|3989.4|4013.6|3963.6|0
1589572800000|2020-05-15 20:00:00|4035.1|3985.1|4031.6|3981.6|4037.7|3987.7|4019.9|3969.9|0
1589752800000|2020-05-17 22:00:00|4031.1|3981.1|4046.7|3996.7|4051.7|4001.7|4023.7|3973.7|0
1589756400000|2020-05-17 23:00:00|4047|3997|4049.2|3999.2|4055.6|4005.6|4045.7|3995.7|0
1589760000000|2020-05-18 00:00:00|4049.6|3999.6|4059.3|4009.3|4065.4|4015.4|4045.4|3995.4|0
1589763600000|2020-05-18 01:00:00|4059.4|4009.4|4070.4|4020.4|4071.9|4021.9|4059.3|4009.3|0
1589767200000|2020-05-18 02:00:00|4070.5|4020.5|4086.1|4036.1|4089.9|4039.9|4070.3|4020.3|0
1589770800000|2020-05-18 03:00:00|4086.2|4036.2|4090|4040|4090.4|4040.4|4084.7|4034.7|0
1589774400000|2020-05-18 04:00:00|4089.8|4039.8|4088.8|4038.8|4091.6|4041.6|4085.9|4035.9|0
1589778000000|2020-05-18 05:00:00|4088.3|4038.3|4072|4022|4088.9|4038.9|4072|4022|0
1589781600000|2020-05-18 06:00:00|4072.5|4022.5|4087.6|4037.6|4094.7|4044.7|4070.7|4020.7|0
1589785200000|2020-05-18 07:00:00|4088.1|4038.1|4114.9|4094.9|4120.5|4100.5|4073.2|4037.6|0
1589788800000|2020-05-18 08:00:00|4115.4|4095.4|4109.5|4089.5|4120.2|4100.2|4102.8|4082.8|0
1589792400000|2020-05-18 09:00:00|4109.6|4089.6|4122.8|4102.8|4132.1|4112.1|4108.9|4088.9|0
1589796000000|2020-05-18 10:00:00|4123|4103|4125|4105|4125|4105|4112.1|4092.1|0
1589799600000|2020-05-18 11:00:00|4125.6|4105.6|4146.1|4126.1|4149.1|4129.1|4122.2|4102.2|0
1589803200000|2020-05-18 12:00:00|4146.2|4126.2|4146.6|4126.6|4151.2|4131.2|4137.6|4117.6|0
1589806800000|2020-05-18 13:00:00|4146.7|4126.7|4150.8|4130.8|4156.7|4136.7|4139.8|4119.8|0
1589810400000|2020-05-18 14:00:00|4150.9|4130.9|4168.7|4148.7|4168.7|4148.7|4140.3|4120.3|0
1589814000000|2020-05-18 15:00:00|4168.9|4148.9|4164.1|4114.1|4183.3|4163.3|4158.6|4108.6|0
1589817600000|2020-05-18 16:00:00|4162.7|4112.7|4160.4|4110.4|4168.3|4118.3|4156.1|4106.1|0
1589821200000|2020-05-18 17:00:00|4161.8|4111.8|4178.5|4128.5|4182.6|4132.6|4160.3|4110.3|0
1589824800000|2020-05-18 18:00:00|4178|4128|4182.6|4132.6|4187|4137|4177|4127|0
1589828400000|2020-05-18 19:00:00|4182.7|4132.7|4173.6|4123.6|4194.2|4144.2|4172.8|4122.8|0
1589832000000|2020-05-18 20:00:00|4172|4122|4169.4|4119.4|4176.4|4126.4|4167.5|4117.5|0
1589835600000|2020-05-18 21:00:00|4169.5|4119.5|4170.2|4120.2|4171.3|4121.3|4169|4119|0
1589839200000|2020-05-18 22:00:00|4170.3|4120.3|4181.3|4131.3|4183.8|4133.8|4165.2|4115.2|0
1589842800000|2020-05-18 23:00:00|4181.4|4131.4|4178.6|4128.6|4181.9|4131.9|4172.4|4122.4|0
1589846400000|2020-05-19 00:00:00|4178.5|4128.5|4168.9|4118.9|4184|4134|4164.4|4114.4|0
1589850000000|2020-05-19 01:00:00|4168.4|4118.4|4158.9|4108.9|4171.6|4121.6|4158.8|4108.8|0
1589853600000|2020-05-19 02:00:00|4159.4|4109.4|4161.7|4111.7|4166.1|4116.1|4157.4|4107.4|0
1589857200000|2020-05-19 03:00:00|4161.8|4111.8|4161.7|4111.7|4163|4113|4150.4|4100.4|0
1589860800000|2020-05-19 04:00:00|4162.1|4112.1|4185.3|4135.3|4186.7|4136.7|4161.6|4111.6|0
1589864400000|2020-05-19 05:00:00|4185.4|4135.4|4179.5|4129.5|4186.7|4136.7|4175.6|4125.6|0
1589868000000|2020-05-19 06:00:00|4179.6|4129.6|4220.6|4170.6|4230.7|4180.7|4169.9|4119.9|0
1589871600000|2020-05-19 07:00:00|4219.7|4169.7|4217.2|4197.2|4226.8|4206.8|4196.3|4148.7|0
1589875200000|2020-05-19 08:00:00|4217.3|4197.3|4214.9|4194.9|4223.8|4203.8|4182.4|4162.4|0
1589878800000|2020-05-19 09:00:00|4214.8|4194.8|4212|4192|4219.6|4199.6|4207.3|4187.3|0
1589882400000|2020-05-19 10:00:00|4211.9|4191.9|4198.9|4178.9|4212.2|4192.2|4193.2|4173.2|0
1589886000000|2020-05-19 11:00:00|4199.2|4179.2|4203.6|4183.6|4215.4|4195.4|4197.9|4177.9|0
1589889600000|2020-05-19 12:00:00|4203|4183|4197.6|4177.6|4210.5|4190.5|4193.5|4173.5|0
1589893200000|2020-05-19 13:00:00|4198|4178|4198.1|4178.1|4200.3|4180.3|4184.9|4164.9|0
1589896800000|2020-05-19 14:00:00|4197.8|4177.8|4200.6|4180.6|4206.7|4186.7|4186.4|4166.4|0
1589900400000|2020-05-19 15:00:00|4200.5|4180.5|4202.9|4152.9|4219.6|4182.6|4190.6|4150.1|0
1589904000000|2020-05-19 16:00:00|4203.5|4153.5|4205.5|4155.5|4214|4164|4199.7|4149.7|0
1589907600000|2020-05-19 17:00:00|4205.4|4155.4|4208.4|4158.4|4212.6|4162.6|4202.5|4152.5|0
1589911200000|2020-05-19 18:00:00|4208.5|4158.5|4188.2|4138.2|4214.4|4164.4|4186.6|4136.6|0
1589914800000|2020-05-19 19:00:00|4188.1|4138.1|4165.8|4115.8|4206|4156|4165.6|4115.6|0
1589918400000|2020-05-19 20:00:00|4165.3|4115.3|4166.5|4116.5|4170.3|4120.3|4162.8|4112.8|0
1589922000000|2020-05-19 21:00:00|4166.4|4116.4|4163|4113|4167.1|4117.1|4161.6|4111.6|0
1589925600000|2020-05-19 22:00:00|4162.5|4112.5|4168.5|4118.5|4169.3|4119.3|4155.5|4105.5|0
1589929200000|2020-05-19 23:00:00|4168.4|4118.4|4175.5|4125.5|4179.4|4129.4|4168|4118|0
1589932800000|2020-05-20 00:00:00|4175.9|4125.9|4189.9|4139.9|4192.8|4142.8|4174.6|4124.6|0
1589936400000|2020-05-20 01:00:00|4190.5|4140.5|4207|4157|4207|4157|4188.6|4138.6|0
1589940000000|2020-05-20 02:00:00|4206.9|4156.9|4198.6|4148.6|4206.9|4156.9|4194.4|4144.4|0
1589943600000|2020-05-20 03:00:00|4200|4150|4204.2|4154.2|4207|4157|4191.4|4141.4|0
1589947200000|2020-05-20 04:00:00|4204.1|4154.1|4201.6|4151.6|4211.4|4161.4|4199.9|4149.9|0
1589950800000|2020-05-20 05:00:00|4201.1|4151.1|4194.3|4144.3|4204.6|4154.6|4191.4|4141.4|0
1589954400000|2020-05-20 06:00:00|4194.8|4144.8|4191.4|4141.4|4195.7|4145.7|4184.3|4134.3|0
1589958000000|2020-05-20 07:00:00|4191.5|4141.5|4177.2|4157.2|4205.8|4162.9|4162.8|4137.2|0
1589961600000|2020-05-20 08:00:00|4177.1|4157.1|4201.7|4181.7|4209.5|4189.5|4173.6|4153.6|0
1589965200000|2020-05-20 09:00:00|4201.9|4181.9|4204.5|4184.5|4205.2|4185.2|4193.1|4173.1|0
1589968800000|2020-05-20 10:00:00|4204.4|4184.4|4205.4|4185.4|4209.8|4189.8|4200.9|4180.9|0
1589972400000|2020-05-20 11:00:00|4205.3|4185.3|4198.1|4178.1|4207.9|4187.9|4195.4|4175.4|0
1589976000000|2020-05-20 12:00:00|4198.2|4178.2|4212.4|4192.4|4212.5|4192.5|4194.6|4174.6|0
1589979600000|2020-05-20 13:00:00|4212.6|4192.6|4216.4|4196.4|4219.5|4199.5|4207.3|4187.3|0
1589983200000|2020-05-20 14:00:00|4216.3|4196.3|4220.7|4200.7|4222.3|4202.3|4209.4|4189.4|0
1589986800000|2020-05-20 15:00:00|4220.8|4200.8|4203.5|4153.5|4230.6|4210.6|4203.4|4153.4|0
1589990400000|2020-05-20 16:00:00|4204|4154|4196.2|4146.2|4206.3|4156.3|4185.1|4135.1|0
1589994000000|2020-05-20 17:00:00|4196.3|4146.3|4187.8|4137.8|4197.6|4147.6|4184.8|4134.8|0
1589997600000|2020-05-20 18:00:00|4187.7|4137.7|4199|4149|4200.7|4150.7|4183.2|4133.2|0
1590001200000|2020-05-20 19:00:00|4199.1|4149.1|4197.5|4147.5|4200.6|4150.6|4188.9|4138.9|0
1590004800000|2020-05-20 20:00:00|4197.6|4147.6|4205.2|4155.2|4207.1|4157.1|4197.6|4147.6|0
1590008400000|2020-05-20 21:00:00|4204.9|4154.9|4206.9|4156.9|4207.7|4157.7|4204.7|4154.7|0
1590012000000|2020-05-20 22:00:00|4207.1|4157.1|4200.6|4150.6|4208.9|4158.9|4200|4150|0
1590015600000|2020-05-20 23:00:00|4200.7|4150.7|4197.2|4147.2|4202|4152|4197.2|4147.2|0
1590019200000|2020-05-21 00:00:00|4197.3|4147.3|4193.1|4143.1|4197.5|4147.5|4187.2|4137.2|0
1590022800000|2020-05-21 01:00:00|4193|4143|4175.9|4125.9|4193|4143|4175.9|4125.9|0
1590026400000|2020-05-21 02:00:00|4175.4|4125.4|4176|4126|4178.7|4128.7|4166.7|4116.7|0
1590030000000|2020-05-21 03:00:00|4175.9|4125.9|4174.6|4124.6|4180.1|4130.1|4170.2|4120.2|0
1590033600000|2020-05-21 04:00:00|4174.5|4124.5|4178.2|4128.2|4179|4129|4170.3|4120.3|0
1590037200000|2020-05-21 05:00:00|4177.6|4127.6|4171.8|4121.8|4183.2|4133.2|4171.8|4121.8|0
1590040800000|2020-05-21 06:00:00|4171.9|4121.9|4170|4120|4176.1|4126.1|4167.5|4117.5|0
1590044400000|2020-05-21 07:00:00|4169.6|4119.6|4223.5|4203.5|4227.9|4207.9|4152.3|4102.3|0
1590048000000|2020-05-21 08:00:00|4224.2|4204.2|4214|4194|4232.7|4212.7|4207|4187|0
1590051600000|2020-05-21 09:00:00|4214.3|4194.3|4232|4212|4236.8|4216.8|4206.6|4186.6|0
1590055200000|2020-05-21 10:00:00|4231.9|4211.9|4232.4|4212.4|4235.9|4215.9|4225.8|4205.8|0
1590058800000|2020-05-21 11:00:00|4231.6|4211.6|4242.1|4222.1|4244.7|4224.7|4230.9|4210.9|0
1590062400000|2020-05-21 12:00:00|4242|4222|4249.3|4229.3|4252.6|4232.6|4241|4221|0
1590066000000|2020-05-21 13:00:00|4249.1|4229.1|4257.4|4237.4|4260.9|4240.9|4248.5|4228.5|0
1590069600000|2020-05-21 14:00:00|4257.6|4237.6|4257.5|4237.5|4265.4|4245.4|4245.6|4225.6|0
1590073200000|2020-05-21 15:00:00|4257.6|4237.6|4272|4222|4277.9|4237.6|4239.8|4213.2|0
1590076800000|2020-05-21 16:00:00|4272.5|4222.5|4272|4222|4286.6|4236.6|4269|4219|0
1590080400000|2020-05-21 17:00:00|4272.1|4222.1|4277.7|4227.7|4283.8|4233.8|4270.5|4220.5|0
1590084000000|2020-05-21 18:00:00|4277.8|4227.8|4273.2|4223.2|4283.8|4233.8|4270.2|4220.2|0
1590087600000|2020-05-21 19:00:00|4273.4|4223.4|4272.3|4222.3|4283.6|4233.6|4268.9|4218.9|0
1590091200000|2020-05-21 20:00:00|4274.1|4224.1|4265.7|4215.7|4277|4227|4265|4215|0
1590094800000|2020-05-21 21:00:00|4265.9|4215.9|4266.7|4216.7|4267.5|4217.5|4265.9|4215.9|0
1590098400000|2020-05-21 22:00:00|4266.4|4216.4|4275.5|4225.5|4277.7|4227.7|4262.4|4212.4|0
1590102000000|2020-05-21 23:00:00|4275.4|4225.4|4282.3|4232.3|4282.9|4232.9|4275.4|4225.4|0
1590105600000|2020-05-22 00:00:00|4282.6|4232.6|4279.4|4229.4|4292.2|4242.2|4277|4227|0
1590109200000|2020-05-22 01:00:00|4279.3|4229.3|4262.2|4212.2|4282.3|4232.3|4253.5|4203.5|0
1590112800000|2020-05-22 02:00:00|4262.1|4212.1|4241.7|4191.7|4262.1|4212.1|4240.2|4190.2|0
1590116400000|2020-05-22 03:00:00|4241.8|4191.8|4227.5|4177.5|4244.6|4194.6|4225.8|4175.8|0
1590120000000|2020-05-22 04:00:00|4228.1|4178.1|4226|4176|4236.1|4186.1|4224.5|4174.5|0
1590123600000|2020-05-22 05:00:00|4225.4|4175.4|4209.3|4159.3|4225.4|4175.4|4200.7|4150.7|0
1590127200000|2020-05-22 06:00:00|4208.7|4158.7|4207.9|4157.9|4223.6|4173.6|4200.9|4150.9|0
1590130800000|2020-05-22 07:00:00|4208.4|4158.4|4194.9|4174.9|4210.7|4176.7|4173.8|4150.7|0
1590134400000|2020-05-22 08:00:00|4195.5|4175.5|4221.2|4201.2|4221.7|4201.7|4189.3|4169.3|0
1590138000000|2020-05-22 09:00:00|4221|4201|4234|4214|4239.2|4219.2|4218.2|4198.2|0
1590141600000|2020-05-22 10:00:00|4234.2|4214.2|4231.9|4211.9|4242.2|4222.2|4226.1|4206.1|0
1590145200000|2020-05-22 11:00:00|4233.8|4213.8|4256.3|4236.3|4257|4237|4232.8|4212.8|0
1590148800000|2020-05-22 12:00:00|4256.4|4236.4|4265.3|4245.3|4266.5|4246.5|4256.4|4236.4|0
1590152400000|2020-05-22 13:00:00|4265.2|4245.2|4251.6|4231.6|4266.3|4246.3|4246|4226|0
1590156000000|2020-05-22 14:00:00|4251.7|4231.7|4249.3|4229.3|4257.1|4237.1|4243.5|4223.5|0
1590159600000|2020-05-22 15:00:00|4249.2|4229.2|4271.6|4221.6|4276|4238|4249|4215.8|0
1590163200000|2020-05-22 16:00:00|4271.7|4221.7|4278.9|4228.9|4280.5|4230.5|4267.3|4217.3|0
1590166800000|2020-05-22 17:00:00|4279|4229|4281.9|4231.9|4283.4|4233.4|4276.1|4226.1|0
1590170400000|2020-05-22 18:00:00|4282|4232|4287.7|4237.7|4290.8|4240.8|4281.9|4231.9|0
1590174000000|2020-05-22 19:00:00|4287.6|4237.6|4291.1|4241.1|4293.4|4243.4|4280.2|4230.2|0
1590177600000|2020-05-22 20:00:00|4291|4241|4300.1|4250.1|4301|4251|4290.2|4240.2|0
1590357600000|2020-05-24 22:00:00|4296.3|4246.3|4313.7|4263.7|4316.2|4266.2|4293|4243|0
1590361200000|2020-05-24 23:00:00|4313.6|4263.6|4314.6|4264.6|4317.5|4267.5|4307.8|4257.8|0
1590364800000|2020-05-25 00:00:00|4314.9|4264.9|4303.2|4253.2|4316.5|4266.5|4301.7|4251.7|0
1590368400000|2020-05-25 01:00:00|4303.5|4253.5|4306.1|4256.1|4306.1|4256.1|4289.5|4239.5|0
1590372000000|2020-05-25 02:00:00|4306|4256|4295.5|4245.5|4306.2|4256.2|4293.3|4243.3|0
1590375600000|2020-05-25 03:00:00|4289.2|4239.2|4299.1|4249.1|4301.9|4251.9|4288.9|4238.9|0
1590379200000|2020-05-25 04:00:00|4299.2|4249.2|4302|4252|4304.9|4254.9|4299.2|4249.2|0
1590382800000|2020-05-25 05:00:00|4301.9|4251.9|4310.4|4260.4|4311.9|4261.9|4301.9|4251.9|0
1590386400000|2020-05-25 06:00:00|4310.3|4260.3|4314.6|4264.6|4320.3|4270.3|4307.6|4257.6|0
1590390000000|2020-05-25 07:00:00|4314.1|4264.1|4285.4|4265.4|4314.7|4272.8|4272.2|4250.6|0
1590393600000|2020-05-25 08:00:00|4285.1|4265.1|4283.6|4263.6|4297.4|4277.4|4277.1|4257.1|0
1590397200000|2020-05-25 09:00:00|4283.8|4263.8|4268.1|4248.1|4285.9|4265.9|4266.5|4246.5|0
1590400800000|2020-05-25 10:00:00|4268|4248|4271.7|4251.7|4271.7|4251.7|4262.5|4242.5|0
1590404400000|2020-05-25 11:00:00|4271.5|4251.5|4272|4252|4272.9|4252.9|4265.3|4245.3|0
1590408000000|2020-05-25 12:00:00|4272.2|4252.2|4279.2|4259.2|4279.2|4259.2|4267.5|4247.5|0
1590411600000|2020-05-25 13:00:00|4279.3|4259.3|4284.8|4264.8|4285.3|4265.3|4275.6|4255.6|0
1590415200000|2020-05-25 14:00:00|4284.9|4264.9|4278.5|4258.5|4285|4265|4276.9|4256.9|0
1590418800000|2020-05-25 15:00:00|4278.8|4258.8|4293.3|4243.3|4300.2|4260.3|4273.8|4239.2|0
1590422400000|2020-05-25 16:00:00|4292.7|4242.7|4294.7|4244.7|4296.1|4246.1|4289.1|4239.1|0
1590426000000|2020-05-25 17:00:00|4294.2|4244.2|4293.3|4243.3|4294.7|4244.7|4292|4242|0
1590429600000|2020-05-25 18:00:00|4292.8|4242.8|4296|4246|4296|4246|4292|4242|0
1590433200000|2020-05-25 19:00:00|4296.5|4246.5|4298.7|4248.7|4300.1|4250.1|4296|4246|0
1590436800000|2020-05-25 20:00:00|4298.5|4248.5|4299|4249|4299|4249|4298.5|4248.5|0
1590440400000|2020-05-25 21:00:00|4298.6|4248.6|4298.1|4248.1|4298.6|4248.6|4298.1|4248.1|0
1590444000000|2020-05-25 22:00:00|4298|4248|4292.2|4242.2|4298.2|4248.2|4289.6|4239.6|0
1590447600000|2020-05-25 23:00:00|4292.4|4242.4|4289.2|4239.2|4292.7|4242.7|4287.3|4237.3|0
1590451200000|2020-05-26 00:00:00|4289.1|4239.1|4294.6|4244.6|4300.1|4250.1|4284.6|4234.6|0
1590454800000|2020-05-26 01:00:00|4294.8|4244.8|4318.2|4268.2|4319.5|4269.5|4293.1|4243.1|0
1590458400000|2020-05-26 02:00:00|4318.7|4268.7|4315.4|4265.4|4321|4271|4312.6|4262.6|0
1590462000000|2020-05-26 03:00:00|4315.9|4265.9|4330.9|4280.9|4331|4281|4315.3|4265.3|0
1590465600000|2020-05-26 04:00:00|4330.4|4280.4|4339.5|4289.5|4348.1|4298.1|4328.2|4278.2|0
1590469200000|2020-05-26 05:00:00|4339.2|4289.2|4338.3|4288.3|4342.5|4292.5|4329.8|4279.8|0
1590472800000|2020-05-26 06:00:00|4338.2|4288.2|4346.6|4296.6|4353.7|4303.7|4334|4284|0
1590476400000|2020-05-26 07:00:00|4346.7|4296.7|4323.2|4303.2|4348.1|4319.7|4316.6|4285.6|0
1590480000000|2020-05-26 08:00:00|4323.3|4303.3|4303.4|4283.4|4333.2|4313.2|4303.4|4283.4|0
1590483600000|2020-05-26 09:00:00|4303.3|4283.3|4296.2|4276.2|4306.8|4286.8|4289|4269|0
1590487200000|2020-05-26 10:00:00|4296.3|4276.3|4291.1|4271.1|4296.9|4276.9|4287.7|4267.7|0
1590490800000|2020-05-26 11:00:00|4291|4271|4279.1|4259.1|4291.1|4271.1|4273.7|4253.7|0
1590494400000|2020-05-26 12:00:00|4279.3|4259.3|4298.3|4278.3|4298.9|4278.9|4277.7|4257.7|0
1590498000000|2020-05-26 13:00:00|4298.6|4278.6|4292.3|4272.3|4302.1|4282.1|4292.2|4272.2|0
1590501600000|2020-05-26 14:00:00|4292.5|4272.5|4297.5|4277.5|4313.2|4293.2|4289.6|4269.6|0
1590505200000|2020-05-26 15:00:00|4297.2|4277.2|4310.8|4260.8|4327.5|4285.6|4294.1|4257.7|0
1590508800000|2020-05-26 16:00:00|4312.2|4262.2|4319.4|4269.4|4319.4|4269.4|4306.4|4256.4|0
1590512400000|2020-05-26 17:00:00|4319.5|4269.5|4319.5|4269.5|4325.2|4275.2|4316.6|4266.6|0
1590516000000|2020-05-26 18:00:00|4319.4|4269.4|4319.4|4269.4|4323.8|4273.8|4315.1|4265.1|0
1590519600000|2020-05-26 19:00:00|4319.3|4269.3|4295.1|4245.1|4322|4272|4293|4243|0
1590523200000|2020-05-26 20:00:00|4295.3|4245.3|4303.6|4253.6|4305.9|4255.9|4295.3|4245.3|0
1590526800000|2020-05-26 21:00:00|4303.8|4253.8|4302.5|4252.5|4303.8|4253.8|4301|4251|0
1590530400000|2020-05-26 22:00:00|4302.4|4252.4|4298.9|4248.9|4303.3|4253.3|4293|4243|0
1590534000000|2020-05-26 23:00:00|4299|4249|4295.3|4245.3|4299.9|4249.9|4292.4|4242.4|0
1590537600000|2020-05-27 00:00:00|4295.4|4245.4|4305.1|4255.1|4305.2|4255.2|4285.5|4235.5|0
1590541200000|2020-05-27 01:00:00|4305.2|4255.2|4311.1|4261.1|4319.5|4269.5|4305.2|4255.2|0
1590544800000|2020-05-27 02:00:00|4311.8|4261.8|4321.1|4271.1|4322.5|4272.5|4301.2|4251.2|0
1590548400000|2020-05-27 03:00:00|4321.8|4271.8|4325.7|4275.7|4328.6|4278.6|4319.7|4269.7|0
1590552000000|2020-05-27 04:00:00|4327|4277|4333.8|4283.8|4339.5|4289.5|4325.7|4275.7|0
1590555600000|2020-05-27 05:00:00|4333.3|4283.3|4331|4281|4338|4288|4330.9|4280.9|0
1590559200000|2020-05-27 06:00:00|4330.9|4280.9|4324|4274|4336.5|4286.5|4321.3|4271.3|0
1590562800000|2020-05-27 07:00:00|4323.5|4273.5|4334.3|4314.3|4335.4|4315.4|4314.7|4267.1|0
1590566400000|2020-05-27 08:00:00|4334|4314|4331.7|4311.7|4338.4|4318.4|4326.5|4306.5|0
1590570000000|2020-05-27 09:00:00|4331.9|4311.9|4333.2|4313.2|4343.9|4323.9|4328.5|4308.5|0
1590573600000|2020-05-27 10:00:00|4333|4313|4327.7|4307.7|4337.5|4317.5|4325.9|4305.9|0
1590577200000|2020-05-27 11:00:00|4328|4308|4317.4|4297.4|4334.1|4314.1|4316.1|4296.1|0
1590580800000|2020-05-27 12:00:00|4317.3|4297.3|4307|4287|4329.2|4309.2|4305.7|4285.7|0
1590584400000|2020-05-27 13:00:00|4306.8|4286.8|4278.9|4258.9|4314.4|4294.4|4278.8|4258.8|0
1590588000000|2020-05-27 14:00:00|4279|4259|4289.1|4269.1|4292.6|4272.6|4276.9|4256.9|0
1590591600000|2020-05-27 15:00:00|4289.4|4269.4|4314.5|4264.5|4316.9|4280|4288.8|4242.9|0
1590595200000|2020-05-27 16:00:00|4315|4265|4320.3|4270.3|4324.5|4274.5|4312.9|4262.9|0
1590598800000|2020-05-27 17:00:00|4320.2|4270.2|4320.4|4270.4|4324.5|4274.5|4307.8|4257.8|0
1590602400000|2020-05-27 18:00:00|4320.5|4270.5|4330.9|4280.9|4332|4282|4320.5|4270.5|0
1590606000000|2020-05-27 19:00:00|4331|4281|4335.3|4285.3|4340.2|4290.2|4326.8|4276.8|0
1590609600000|2020-05-27 20:00:00|4336.4|4286.4|4343.2|4293.2|4346.5|4296.5|4331.6|4281.6|0
1590613200000|2020-05-27 21:00:00|4342.9|4292.9|4340.7|4290.7|4343.8|4293.8|4340.1|4290.1|0
1590616800000|2020-05-27 22:00:00|4340.5|4290.5|4342.6|4292.6|4345.1|4295.1|4334.2|4284.2|0
1590620400000|2020-05-27 23:00:00|4342.8|4292.8|4349.1|4299.1|4349.5|4299.5|4337.7|4287.7|0
1590624000000|2020-05-28 00:00:00|4348.7|4298.7|4360.8|4310.8|4365|4315|4343.1|4293.1|0
1590627600000|2020-05-28 01:00:00|4360.3|4310.3|4365.2|4315.2|4370.5|4320.5|4356.4|4306.4|0
1590631200000|2020-05-28 02:00:00|4365.7|4315.7|4363.5|4313.5|4371.9|4321.9|4360.7|4310.7|0
1590634800000|2020-05-28 03:00:00|4363|4313|4336.6|4286.6|4366.1|4316.1|4332.9|4282.9|0
1590638400000|2020-05-28 04:00:00|4337.1|4287.1|4351.1|4301.1|4356.1|4306.1|4333.8|4283.8|0
1590642000000|2020-05-28 05:00:00|4351|4301|4363.8|4313.8|4364.9|4314.9|4343.7|4293.7|0
1590645600000|2020-05-28 06:00:00|4364.1|4314.1|4347.8|4297.8|4370.1|4320.1|4346.6|4296.6|0
1590649200000|2020-05-28 07:00:00|4348|4298|4351.8|4331.8|4361.2|4341.2|4330.8|4291.8|0
1590652800000|2020-05-28 08:00:00|4351.9|4331.9|4362.2|4342.2|4386|4366|4351.5|4331.5|0
1590656400000|2020-05-28 09:00:00|4362.1|4342.1|4349|4329|4365.3|4345.3|4346.1|4326.1|0
1590660000000|2020-05-28 10:00:00|4348.8|4328.8|4358.3|4338.3|4363.7|4343.7|4347.4|4327.4|0
1590663600000|2020-05-28 11:00:00|4358.2|4338.2|4364.1|4344.1|4364.1|4344.1|4353.7|4333.7|0
1590667200000|2020-05-28 12:00:00|4364.4|4344.4|4373.9|4353.9|4378.6|4358.6|4362.5|4342.5|0
1590670800000|2020-05-28 13:00:00|4374|4354|4383|4363|4386.2|4366.2|4373.3|4353.3|0
1590674400000|2020-05-28 14:00:00|4383.5|4363.5|4389.5|4369.5|4389.5|4369.5|4373.5|4353.5|0
1590678000000|2020-05-28 15:00:00|4389.6|4369.6|4403.5|4353.5|4414|4378.9|4388.2|4347.9|0
1590681600000|2020-05-28 16:00:00|4404|4354|4413|4363|4414.9|4364.9|4400.9|4350.9|0
1590685200000|2020-05-28 17:00:00|4412.4|4362.4|4413.8|4363.8|4417.7|4367.7|4408.8|4358.8|0
1590688800000|2020-05-28 18:00:00|4414.3|4364.3|4408.6|4358.6|4415.1|4365.1|4402.3|4352.3|0
1590692400000|2020-05-28 19:00:00|4408.1|4358.1|4371.1|4321.1|4412.6|4362.6|4369.3|4319.3|0
1590696000000|2020-05-28 20:00:00|4372.8|4322.8|4387.9|4337.9|4390.4|4340.4|4372.8|4322.8|0
1590699600000|2020-05-28 21:00:00|4388.1|4338.1|4385.2|4335.2|4388.6|4338.6|4385.2|4335.2|0
1590703200000|2020-05-28 22:00:00|4385.1|4335.1|4381.7|4331.7|4389.7|4339.7|4376.9|4326.9|0
1590706800000|2020-05-28 23:00:00|4381.5|4331.5|4370.3|4320.3|4386.3|4336.3|4369.2|4319.2|0
1590710400000|2020-05-29 00:00:00|4370.6|4320.6|4355.2|4305.2|4375.1|4325.1|4352|4302|0
1590714000000|2020-05-29 01:00:00|4355.4|4305.4|4366.2|4316.2|4368.1|4318.1|4348.3|4298.3|0
1590717600000|2020-05-29 02:00:00|4366.3|4316.3|4371.5|4321.5|4375.1|4325.1|4361.1|4311.1|0
1590721200000|2020-05-29 03:00:00|4372|4322|4360.9|4310.9|4372.7|4322.7|4357.7|4307.7|0
1590724800000|2020-05-29 04:00:00|4361.2|4311.2|4368.7|4318.7|4369.1|4319.1|4353.3|4303.3|0
1590728400000|2020-05-29 05:00:00|4369.1|4319.1|4371.2|4321.2|4377.7|4327.7|4366.6|4316.6|0
1590732000000|2020-05-29 06:00:00|4371.7|4321.7|4370.9|4320.9|4381.2|4331.2|4362.7|4312.7|0
1590735600000|2020-05-29 07:00:00|4371|4321|4362.8|4342.8|4377.6|4357.6|4349|4308.8|0
1590739200000|2020-05-29 08:00:00|4363.1|4343.1|4351.2|4331.2|4365.4|4345.4|4341.2|4321.2|0
1590742800000|2020-05-29 09:00:00|4351.3|4331.3|4360.6|4340.6|4361.4|4341.4|4346.3|4326.3|0
1590746400000|2020-05-29 10:00:00|4360.5|4340.5|4369.6|4349.6|4369.9|4349.9|4356.1|4336.1|0
1590750000000|2020-05-29 11:00:00|4369.7|4349.7|4372.3|4352.3|4375.7|4355.7|4365.9|4345.9|0
1590753600000|2020-05-29 12:00:00|4372.5|4352.5|4356.3|4336.3|4377.7|4357.7|4355.1|4335.1|0
1590757200000|2020-05-29 13:00:00|4354.8|4334.8|4339.1|4319.1|4357.6|4337.6|4335.4|4315.4|0
1590760800000|2020-05-29 14:00:00|4339.3|4319.3|4347.6|4327.6|4348.1|4328.1|4337.1|4317.1|0
1590764400000|2020-05-29 15:00:00|4347.7|4327.7|4353.6|4303.6|4362.1|4331.4|4342.9|4298.4|0
1590768000000|2020-05-29 16:00:00|4353.7|4303.7|4358.4|4308.4|4364.9|4314.9|4330.3|4280.3|0
1590771600000|2020-05-29 17:00:00|4358.3|4308.3|4346|4296|4359.7|4309.7|4343.4|4293.4|0
1590775200000|2020-05-29 18:00:00|4345.9|4295.9|4371.6|4321.6|4372|4322|4334.4|4284.4|0
1590778800000|2020-05-29 19:00:00|4371.9|4321.9|4378.5|4328.5|4383.9|4333.9|4369.9|4319.9|0
1590782400000|2020-05-29 20:00:00|4378.2|4328.2|4398.2|4348.2|4399.1|4349.1|4370.9|4320.9|0
1590962400000|2020-05-31 22:00:00|4350.2|4300.2|4345.3|4295.3|4358.1|4308.1|4327.6|4277.6|0
1590966000000|2020-05-31 23:00:00|4345.2|4295.2|4352.7|4302.7|4353.7|4303.7|4337.9|4287.9|0
1590969600000|2020-06-01 00:00:00|4352.4|4302.4|4385.7|4335.7|4395.7|4345.7|4350.6|4300.6|0
1590973200000|2020-06-01 01:00:00|4385.6|4335.6|4409.1|4359.1|4409.2|4359.2|4379.9|4329.9|0
1590976800000|2020-06-01 02:00:00|4409.2|4359.2|4415.2|4365.2|4416.6|4366.6|4406.6|4356.6|0
1590980400000|2020-06-01 03:00:00|4415.3|4365.3|4403.6|4353.6|4419|4369|4401.2|4351.2|0
1590984000000|2020-06-01 04:00:00|4403.7|4353.7|4406.5|4356.5|4410.2|4360.2|4403.7|4353.7|0
1590987600000|2020-06-01 05:00:00|4406|4356|4407.6|4357.6|4410.8|4360.8|4401.3|4351.3|0
1590991200000|2020-06-01 06:00:00|4407.4|4357.4|4427.7|4377.7|4433.7|4383.7|4401.5|4351.5|0
1590994800000|2020-06-01 07:00:00|4428.2|4378.2|4414.4|4394.4|4431.5|4397.7|4384.3|4364.3|0
1590998400000|2020-06-01 08:00:00|4414.6|4394.6|4399.8|4379.8|4420.4|4400.4|4385|4365|0
1591002000000|2020-06-01 09:00:00|4399.6|4379.6|4400.9|4380.9|4407.8|4387.8|4397.9|4377.9|0
1591005600000|2020-06-01 10:00:00|4400.8|4380.8|4407.3|4387.3|4412.9|4392.9|4399.4|4379.4|0
1591009200000|2020-06-01 11:00:00|4408|4388|4412.3|4392.3|4421.7|4401.7|4406.2|4386.2|0
1591012800000|2020-06-01 12:00:00|4412.2|4392.2|4396|4376|4413.6|4393.6|4395|4375|0
1591016400000|2020-06-01 13:00:00|4395.5|4375.5|4385.9|4365.9|4395.8|4375.8|4382.3|4362.3|0
1591020000000|2020-06-01 14:00:00|4386|4366|4409.4|4389.4|4409.5|4389.5|4383.1|4363.1|0
1591023600000|2020-06-01 15:00:00|4409.3|4389.3|4425.9|4375.9|4428.3|4393.1|4403.1|4370.7|0
1591027200000|2020-06-01 16:00:00|4425.8|4375.8|4428.7|4378.7|4431.2|4381.2|4422|4372|0
1591030800000|2020-06-01 17:00:00|4428.8|4378.8|4436.2|4386.2|4437.6|4387.6|4428.8|4378.8|0
1591034400000|2020-06-01 18:00:00|4436.1|4386.1|4443.4|4393.4|4443.4|4393.4|4433.4|4383.4|0
1591038000000|2020-06-01 19:00:00|4443.5|4393.5|4451|4401|4454|4404|4437|4387|0
1591041600000|2020-06-01 20:00:00|4451.1|4401.1|4452.6|4402.6|4455.1|4405.1|4445.6|4395.6|0
1591045200000|2020-06-01 21:00:00|4452.3|4402.3|4450.8|4400.8|4453.3|4403.3|4450.6|4400.6|0
1591048800000|2020-06-01 22:00:00|4450.7|4400.7|4440.2|4390.2|4454.3|4404.3|4435.9|4385.9|0
1591052400000|2020-06-01 23:00:00|4440.1|4390.1|4430.9|4380.9|4440.2|4390.2|4426.2|4376.2|0
1591056000000|2020-06-02 00:00:00|4430.8|4380.8|4445.1|4395.1|4447.5|4397.5|4428.3|4378.3|0
1591059600000|2020-06-02 01:00:00|4445.6|4395.6|4439.7|4389.7|4448.8|4398.8|4438.4|4388.4|0
1591063200000|2020-06-02 02:00:00|4439.8|4389.8|4438.4|4388.4|4444.7|4394.7|4437.1|4387.1|0
1591066800000|2020-06-02 03:00:00|4438.5|4388.5|4448.4|4398.4|4448.4|4398.4|4438.5|4388.5|0
1591070400000|2020-06-02 04:00:00|4448.3|4398.3|4446.1|4396.1|4450.9|4400.9|4445.8|4395.8|0
1591074000000|2020-06-02 05:00:00|4446.6|4396.6|4451.6|4401.6|4456.1|4406.1|4446.6|4396.6|0
1591077600000|2020-06-02 06:00:00|4451.5|4401.5|4448.9|4398.9|4452.8|4402.8|4440.5|4390.5|0
1591081200000|2020-06-02 07:00:00|4449.5|4399.5|4473|4453|4481.8|4461.8|4434.4|4384.4|0
1591084800000|2020-06-02 08:00:00|4473.4|4453.4|4489|4469|4492.9|4472.9|4472|4452|0
1591088400000|2020-06-02 09:00:00|4488.8|4468.8|4499.5|4479.5|4503.9|4483.9|4487.6|4467.6|0
1591092000000|2020-06-02 10:00:00|4499.6|4479.6|4518.1|4498.1|4520.6|4500.6|4498.7|4478.7|0
1591095600000|2020-06-02 11:00:00|4518.2|4498.2|4513.8|4493.8|4518.9|4498.9|4511|4491|0
1591099200000|2020-06-02 12:00:00|4513.5|4493.5|4512.6|4492.6|4520.2|4500.2|4508.8|4488.8|0
1591102800000|2020-06-02 13:00:00|4512.7|4492.7|4529.1|4509.1|4529.3|4509.3|4509.6|4489.6|0
1591106400000|2020-06-02 14:00:00|4529.2|4509.2|4541.4|4521.4|4546.8|4526.8|4526.6|4506.6|0
1591110000000|2020-06-02 15:00:00|4541.7|4521.7|4557.9|4507.9|4562|4523.9|4530.9|4500.4|0
1591113600000|2020-06-02 16:00:00|4558|4508|4565.7|4515.7|4567|4517|4556.6|4506.6|0
1591117200000|2020-06-02 17:00:00|4565.6|4515.6|4568.6|4518.6|4572.2|4522.2|4564.4|4514.4|0
1591120800000|2020-06-02 18:00:00|4569.1|4519.1|4568.4|4518.4|4571.1|4521.1|4560.6|4510.6|0
1591124400000|2020-06-02 19:00:00|4568.9|4518.9|4580.4|4530.4|4581.5|4531.5|4561.7|4511.7|0
1591128000000|2020-06-02 20:00:00|4579.8|4529.8|4577.9|4527.9|4580.2|4530.2|4572.7|4522.7|0
1591131600000|2020-06-02 21:00:00|4577.7|4527.7|4578.2|4528.2|4578.8|4528.8|4577.3|4527.3|0
1591135200000|2020-06-02 22:00:00|4579|4529|4575.4|4525.4|4580.3|4530.3|4572.9|4522.9|0
1591138800000|2020-06-02 23:00:00|4575.1|4525.1|4590.2|4540.2|4592|4542|4575.1|4525.1|0
1591142400000|2020-06-03 00:00:00|4590.3|4540.3|4601.8|4551.8|4603.2|4553.2|4587.7|4537.7|0
1591146000000|2020-06-03 01:00:00|4601.9|4551.9|4602.7|4552.7|4610.4|4560.4|4597.9|4547.9|0
1591149600000|2020-06-03 02:00:00|4602.8|4552.8|4595.3|4545.3|4605.3|4555.3|4593.9|4543.9|0
1591153200000|2020-06-03 03:00:00|4595.8|4545.8|4601.5|4551.5|4607.8|4557.8|4595.3|4545.3|0
1591156800000|2020-06-03 04:00:00|4601|4551|4605.4|4555.4|4606.7|4556.7|4600.3|4550.3|0
1591160400000|2020-06-03 05:00:00|4604.9|4554.9|4609.2|4559.2|4611.5|4561.5|4597.9|4547.9|0
1591164000000|2020-06-03 06:00:00|4609.7|4559.7|4609|4559|4616.7|4566.7|4607.7|4557.7|0
1591167600000|2020-06-03 07:00:00|4608.4|4558.4|4620.9|4600.9|4645|4625|4600.4|4550.4|0
1591171200000|2020-06-03 08:00:00|4620.8|4600.8|4658.4|4638.4|4659.2|4639.2|4620|4600|0
1591174800000|2020-06-03 09:00:00|4658.5|4638.5|4653.4|4633.4|4667.6|4647.6|4649.2|4629.2|0
1591178400000|2020-06-03 10:00:00|4653.7|4633.7|4624|4604|4656.8|4636.8|4624|4604|0
1591182000000|2020-06-03 11:00:00|4623.8|4603.8|4615.6|4595.6|4633.2|4613.2|4609.4|4589.4|0
1591185600000|2020-06-03 12:00:00|4615.5|4595.5|4627.8|4607.8|4630.9|4610.9|4608.9|4588.9|0
1591189200000|2020-06-03 13:00:00|4627.9|4607.9|4620.3|4600.3|4636.6|4616.6|4617.7|4597.7|0
1591192800000|2020-06-03 14:00:00|4620.4|4600.4|4626.2|4606.2|4635.8|4615.8|4619.5|4599.5|0
1591196400000|2020-06-03 15:00:00|4625.5|4605.5|4660|4610|4663.8|4625.2|4624.8|4603.9|0
1591200000000|2020-06-03 16:00:00|4659.8|4609.8|4650.1|4600.1|4661.2|4611.2|4648.9|4598.9|0
1591203600000|2020-06-03 17:00:00|4650.6|4600.6|4658.5|4608.5|4660|4610|4650|4600|0
1591207200000|2020-06-03 18:00:00|4658|4608|4675.9|4625.9|4678.5|4628.5|4657.3|4607.3|0
1591210800000|2020-06-03 19:00:00|4675.4|4625.4|4668.7|4618.7|4679.2|4629.2|4663.9|4613.9|0
1591214400000|2020-06-03 20:00:00|4667.4|4617.4|4668.7|4618.7|4671.2|4621.2|4660|4610|0
1591218000000|2020-06-03 21:00:00|4668.8|4618.8|4669.3|4619.3|4669.8|4619.8|4668.7|4618.7|0
1591221600000|2020-06-03 22:00:00|4669.4|4619.4|4661.8|4611.8|4670.3|4620.3|4654.5|4604.5|0
1591225200000|2020-06-03 23:00:00|4661.6|4611.6|4673.5|4623.5|4678.2|4628.2|4661.4|4611.4|0
1591228800000|2020-06-04 00:00:00|4673.8|4623.8|4650.3|4600.3|4675.4|4625.4|4647|4597|0
1591232400000|2020-06-04 01:00:00|4650.6|4600.6|4641|4591|4653.5|4603.5|4641|4591|0
1591236000000|2020-06-04 02:00:00|4641.1|4591.1|4630.4|4580.4|4641.1|4591.1|4628.6|4578.6|0
1591239600000|2020-06-04 03:00:00|4630.6|4580.6|4642.1|4592.1|4642.2|4592.2|4628.6|4578.6|0
1591243200000|2020-06-04 04:00:00|4642.6|4592.6|4650.6|4600.6|4650.6|4600.6|4642.6|4592.6|0
1591246800000|2020-06-04 05:00:00|4650.7|4600.7|4644.5|4594.5|4655.6|4605.6|4642|4592|0
1591250400000|2020-06-04 06:00:00|4645.5|4595.5|4627.9|4577.9|4650.8|4600.8|4626.2|4576.2|0
1591254000000|2020-06-04 07:00:00|4628.2|4578.2|4622.1|4602.1|4638.3|4607.8|4606.8|4577.3|0
1591257600000|2020-06-04 08:00:00|4622.2|4602.2|4624.2|4604.2|4632.4|4612.4|4617.1|4597.1|0
1591261200000|2020-06-04 09:00:00|4624.3|4604.3|4611.4|4591.4|4624.8|4604.8|4611|4591|0
1591264800000|2020-06-04 10:00:00|4611.1|4591.1|4617.9|4597.9|4623.8|4603.8|4609.2|4589.2|0
1591268400000|2020-06-04 11:00:00|4618|4598|4631.7|4611.7|4640.1|4620.1|4607.2|4587.2|0
1591272000000|2020-06-04 12:00:00|4631.9|4611.9|4612.5|4592.5|4633.6|4613.6|4607.7|4587.7|0
1591275600000|2020-06-04 13:00:00|4613.2|4593.2|4648.4|4628.4|4649|4629|4613.2|4593.2|0
1591279200000|2020-06-04 14:00:00|4648.2|4628.2|4640.7|4620.7|4652|4632|4634.1|4614.1|0
1591282800000|2020-06-04 15:00:00|4640.6|4620.6|4653.7|4603.7|4662.3|4620.8|4626.3|4601|0
1591286400000|2020-06-04 16:00:00|4653.1|4603.1|4639.6|4589.6|4655|4605|4639.6|4589.6|0
1591290000000|2020-06-04 17:00:00|4640.1|4590.1|4656|4606|4657.4|4607.4|4639.5|4589.5|0
1591293600000|2020-06-04 18:00:00|4656.3|4606.3|4646.5|4596.5|4658.6|4608.6|4646.5|4596.5|0
1591297200000|2020-06-04 19:00:00|4646.4|4596.4|4651.6|4601.6|4652.9|4602.9|4633.6|4583.6|0
1591300800000|2020-06-04 20:00:00|4653|4603|4658.9|4608.9|4662.8|4612.8|4650.7|4600.7|0
1591304400000|2020-06-04 21:00:00|4659.1|4609.1|4656.9|4606.9|4659.6|4609.6|4656.7|4606.7|0
1591308000000|2020-06-04 22:00:00|4656.8|4606.8|4658.7|4608.7|4664.3|4614.3|4655.6|4605.6|0
1591311600000|2020-06-04 23:00:00|4658.8|4608.8|4651.1|4601.1|4661.8|4611.8|4650.7|4600.7|0
1591315200000|2020-06-05 00:00:00|4651.5|4601.5|4651.5|4601.5|4659.5|4609.5|4646.3|4596.3|0
1591318800000|2020-06-05 01:00:00|4652|4602|4656.4|4606.4|4660.2|4610.2|4647.7|4597.7|0
1591322400000|2020-06-05 02:00:00|4656.5|4606.5|4665.2|4615.2|4669|4619|4653.9|4603.9|0
1591326000000|2020-06-05 03:00:00|4665.5|4615.5|4680|4630|4682.5|4632.5|4665.2|4615.2|0
1591329600000|2020-06-05 04:00:00|4680.5|4630.5|4694.5|4644.5|4697.1|4647.1|4679.9|4629.9|0
1591333200000|2020-06-05 05:00:00|4694.4|4644.4|4708.4|4658.4|4712.2|4662.2|4686|4636|0
1591336800000|2020-06-05 06:00:00|4708.3|4658.3|4706|4656|4719.2|4669.2|4698.6|4648.6|0
1591340400000|2020-06-05 07:00:00|4706.5|4656.5|4671.3|4651.3|4713.1|4663.1|4643.6|4623.6|0
1591344000000|2020-06-05 08:00:00|4671.5|4651.5|4639.6|4619.6|4671.5|4651.5|4637.1|4617.1|0
1591347600000|2020-06-05 09:00:00|4639.7|4619.7|4633|4613|4647|4627|4623.2|4603.2|0
1591351200000|2020-06-05 10:00:00|4633.6|4613.6|4616.6|4596.6|4633.6|4613.6|4616|4596|0
1591354800000|2020-06-05 11:00:00|4616.3|4596.3|4605.1|4585.1|4619.4|4599.4|4603.3|4583.3|0
1591358400000|2020-06-05 12:00:00|4604.9|4584.9|4599.6|4579.6|4618.9|4598.9|4589|4569|0
1591362000000|2020-06-05 13:00:00|4599.2|4579.2|4606.9|4586.9|4623.2|4603.2|4597.4|4577.4|0
1591365600000|2020-06-05 14:00:00|4607.3|4587.3|4586.2|4566.2|4609.8|4589.8|4586.2|4566.2|0
1591369200000|2020-06-05 15:00:00|4586.4|4566.4|4607.8|4557.8|4618.7|4582.9|4586|4556|0
1591372800000|2020-06-05 16:00:00|4607.9|4557.9|4603.1|4553.1|4607.9|4557.9|4594.3|4544.3|0
1591376400000|2020-06-05 17:00:00|4602.6|4552.6|4595.8|4545.8|4603.2|4553.2|4595.8|4545.8|0
1591380000000|2020-06-05 18:00:00|4595.9|4545.9|4587.5|4537.5|4600.9|4550.9|4586.1|4536.1|0
1591383600000|2020-06-05 19:00:00|4587.8|4537.8|4586.6|4536.6|4592.4|4542.4|4576.1|4526.1|0
1591387200000|2020-06-05 20:00:00|4586.7|4536.7|4576.6|4526.6|4587.3|4537.3|4576.3|4526.3|0
1591567200000|2020-06-07 22:00:00|4594.1|4544.1|4601.9|4551.9|4607.2|4557.2|4592.9|4542.9|1500
1591570800000|2020-06-07 23:00:00|4601.7|4551.7|4610.1|4560.1|4614.8|4564.8|4600.8|4550.8|0
1591574400000|2020-06-08 00:00:00|4609.8|4559.8|4598.9|4548.9|4613.1|4563.1|4593.8|4543.8|0
1591578000000|2020-06-08 01:00:00|4599|4549|4588.2|4538.2|4603.4|4553.4|4588.1|4538.1|0
1591581600000|2020-06-08 02:00:00|4588.7|4538.7|4597.5|4547.5|4602.3|4552.3|4583.2|4533.2|0
1591585200000|2020-06-08 03:00:00|4597.4|4547.4|4603.4|4553.4|4608.2|4558.2|4592.8|4542.8|0
1591588800000|2020-06-08 04:00:00|4591.9|4541.9|4592|4542|4604.7|4554.7|4587.2|4537.2|0
1591592400000|2020-06-08 05:00:00|4591.9|4541.9|4607.5|4557.5|4608.1|4558.1|4580.2|4530.2|0
1591596000000|2020-06-08 06:00:00|4596.6|4546.6|4581.1|4531.1|4597.2|4547.2|4578.9|4528.9|0
1591599600000|2020-06-08 07:00:00|4581.2|4531.2|4578.7|4558.7|4594.2|4574.2|4552.1|4510.2|0
1591603200000|2020-06-08 08:00:00|4578.4|4558.4|4600.7|4580.7|4600.7|4580.7|4576.9|4556.9|0
1591606800000|2020-06-08 09:00:00|4600.4|4580.4|4594.2|4574.2|4607.6|4587.6|4591.2|4571.2|0
1591610400000|2020-06-08 10:00:00|4594|4574|4592|4572|4598.9|4578.9|4587.6|4567.6|0
1591614000000|2020-06-08 11:00:00|4591.8|4571.8|4597.9|4577.9|4598.4|4578.4|4587.9|4567.9|0
1591617600000|2020-06-08 12:00:00|4598|4578|4610.9|4590.9|4611.6|4591.6|4596.6|4576.6|0
1591621200000|2020-06-08 13:00:00|4610.8|4590.8|4596.3|4576.3|4619.4|4599.4|4594|4574|0
1591624800000|2020-06-08 14:00:00|4597|4577|4590.7|4570.7|4602.8|4582.8|4584.7|4564.7|0
1591628400000|2020-06-08 15:00:00|4590.4|4570.4|4612|4562|4619.5|4585.6|4589.9|4558.3|0
1591632000000|2020-06-08 16:00:00|4612.3|4562.3|4614.3|4564.3|4617.9|4567.9|4608.2|4558.2|0
1591635600000|2020-06-08 17:00:00|4614.2|4564.2|4624.2|4574.2|4624.3|4574.3|4614.2|4564.2|0
1591639200000|2020-06-08 18:00:00|4624.1|4574.1|4629.1|4579.1|4630.2|4580.2|4624.1|4574.1|0
1591642800000|2020-06-08 19:00:00|4629|4579|4652.2|4602.2|4652.5|4602.5|4626.4|4576.4|0
1591646400000|2020-06-08 20:00:00|4650.8|4600.8|4646.2|4596.2|4650.8|4600.8|4641.6|4591.6|0
1591650000000|2020-06-08 21:00:00|4646.3|4596.3|4646.9|4596.9|4647.2|4597.2|4645.9|4595.9|0
1591653600000|2020-06-08 22:00:00|4647.1|4597.1|4639.8|4589.8|4648.8|4598.8|4639.1|4589.1|0
1591657200000|2020-06-08 23:00:00|4640.1|4590.1|4640.9|4590.9|4644.7|4594.7|4638.7|4588.7|0
1591660800000|2020-06-09 00:00:00|4641.2|4591.2|4632|4582|4651.9|4601.9|4629.5|4579.5|0
1591664400000|2020-06-09 01:00:00|4632.2|4582.2|4640.2|4590.2|4640.2|4590.2|4623.6|4573.6|0
1591668000000|2020-06-09 02:00:00|4640.7|4590.7|4632.1|4582.1|4641.4|4591.4|4628.3|4578.3|0
1591671600000|2020-06-09 03:00:00|4632|4582|4632|4582|4634.4|4584.4|4627.2|4577.2|0
1591675200000|2020-06-09 04:00:00|4632.3|4582.3|4632|4582|4635.6|4585.6|4628.4|4578.4|0
1591678800000|2020-06-09 05:00:00|4632.5|4582.5|4640.5|4590.5|4646.3|4596.3|4632|4582|0
1591682400000|2020-06-09 06:00:00|4640.6|4590.6|4620.5|4570.5|4645.3|4595.3|4619.3|4569.3|0
1591686000000|2020-06-09 07:00:00|4621.4|4571.4|4566.3|4546.3|4628.1|4592.6|4553.2|4533.2|0
1591689600000|2020-06-09 08:00:00|4566.8|4546.8|4524.2|4504.2|4571.3|4551.3|4523.7|4503.7|0
1591693200000|2020-06-09 09:00:00|4524.3|4504.3|4545.4|4525.4|4551|4531|4516.8|4496.8|0
1591696800000|2020-06-09 10:00:00|4545.5|4525.5|4551.2|4531.2|4555|4535|4541.2|4521.2|0
1591700400000|2020-06-09 11:00:00|4551.1|4531.1|4552.5|4532.5|4560.6|4540.6|4550.1|4530.1|0
1591704000000|2020-06-09 12:00:00|4552.6|4532.6|4561.4|4541.4|4563.2|4543.2|4548.5|4528.5|0
1591707600000|2020-06-09 13:00:00|4561.5|4541.5|4546.6|4526.6|4563.6|4543.6|4542|4522|0
1591711200000|2020-06-09 14:00:00|4546.7|4526.7|4554.3|4534.3|4557.2|4537.2|4543.2|4523.2|0
1591714800000|2020-06-09 15:00:00|4554.1|4534.1|4558.8|4508.8|4570.9|4536.2|4548.6|4507.5|0
1591718400000|2020-06-09 16:00:00|4559.3|4509.3|4568.6|4518.6|4568.7|4518.7|4552.7|4502.7|0
1591722000000|2020-06-09 17:00:00|4569.1|4519.1|4574.8|4524.8|4579.7|4529.7|4568.5|4518.5|0
1591725600000|2020-06-09 18:00:00|4574.9|4524.9|4572.3|4522.3|4576.1|4526.1|4566|4516|0
1591729200000|2020-06-09 19:00:00|4572.4|4522.4|4567.3|4517.3|4580.8|4530.8|4564.4|4514.4|0
1591732800000|2020-06-09 20:00:00|4567.5|4517.5|4564.3|4514.3|4573.5|4523.5|4559.5|4509.5|0
1591736400000|2020-06-09 21:00:00|4564|4514|4566.7|4516.7|4568.5|4518.5|4563.4|4513.4|0
1591740000000|2020-06-09 22:00:00|4565.9|4515.9|4573.8|4523.8|4575.9|4525.9|4565.6|4515.6|0
1591743600000|2020-06-09 23:00:00|4574.2|4524.2|4580.9|4530.9|4582.2|4532.2|4568.5|4518.5|0
1591747200000|2020-06-10 00:00:00|4581.2|4531.2|4584.1|4534.1|4584.2|4534.2|4572.2|4522.2|0
1591750800000|2020-06-10 01:00:00|4584.2|4534.2|4596.1|4546.1|4598.4|4548.4|4577|4527|0
1591754400000|2020-06-10 02:00:00|4596.3|4546.3|4590.2|4540.2|4599.6|4549.6|4585.3|4535.3|0
1591758000000|2020-06-10 03:00:00|4590.7|4540.7|4588.9|4538.9|4593.7|4543.7|4585.2|4535.2|0
1591761600000|2020-06-10 04:00:00|4588.7|4538.7|4588.9|4538.9|4589|4539|4582.9|4532.9|0
1591765200000|2020-06-10 05:00:00|4589|4539|4595.8|4545.8|4601.8|4551.8|4588.8|4538.8|0
1591768800000|2020-06-10 06:00:00|4595.4|4545.4|4582.5|4532.5|4596|4546|4582.5|4532.5|0
1591772400000|2020-06-10 07:00:00|4583|4533|4532.4|4512.4|4602.2|4552.2|4530.3|4510.3|0
1591776000000|2020-06-10 08:00:00|4532.5|4512.5|4516.3|4496.3|4535.5|4515.5|4515.4|4495.4|0
1591779600000|2020-06-10 09:00:00|4516.5|4496.5|4490.7|4470.7|4516.5|4496.5|4487.9|4467.9|0
1591783200000|2020-06-10 10:00:00|4491.2|4471.2|4493.7|4473.7|4496.4|4476.4|4477.2|4457.2|0
1591786800000|2020-06-10 11:00:00|4493.6|4473.6|4504.8|4484.8|4506.9|4486.9|4493.4|4473.4|0
1591790400000|2020-06-10 12:00:00|4505|4485|4519.6|4499.6|4519.6|4499.6|4504.1|4484.1|0
1591794000000|2020-06-10 13:00:00|4519.2|4499.2|4508.7|4488.7|4524.4|4504.4|4501|4481|0
1591797600000|2020-06-10 14:00:00|4508.4|4488.4|4498.2|4478.2|4511.9|4491.9|4496.3|4476.3|0
1591801200000|2020-06-10 15:00:00|4498.1|4478.1|4507.5|4457.5|4515.4|4487.4|4498|4452.2|0
1591804800000|2020-06-10 16:00:00|4508|4458|4513.6|4463.6|4516|4466|4506.1|4456.1|0
1591808400000|2020-06-10 17:00:00|4513.1|4463.1|4506.5|4456.5|4514.9|4464.9|4506.5|4456.5|0
1591812000000|2020-06-10 18:00:00|4506.8|4456.8|4497.3|4447.3|4534.8|4484.8|4488.6|4438.6|0
1591815600000|2020-06-10 19:00:00|4497.2|4447.2|4495.2|4445.2|4510.6|4460.6|4485|4435|0
1591819200000|2020-06-10 20:00:00|4493.3|4443.3|4485.8|4435.8|4497.5|4447.5|4483.9|4433.9|0
1591822800000|2020-06-10 21:00:00|4485.9|4435.9|4484.9|4434.9|4487|4437|4484.7|4434.7|0
1591826400000|2020-06-10 22:00:00|4485.6|4435.6|4467.3|4417.3|4492.4|4442.4|4463.8|4413.8|0
1591830000000|2020-06-10 23:00:00|4467.1|4417.1|4458.2|4408.2|4473.2|4423.2|4454.4|4404.4|0
1591833600000|2020-06-11 00:00:00|4458.3|4408.3|4482.5|4432.5|4488.5|4438.5|4456.1|4406.1|0
1591837200000|2020-06-11 01:00:00|4482.6|4432.6|4484.9|4434.9|4494.5|4444.5|4482.4|4432.4|0
1591840800000|2020-06-11 02:00:00|4484.8|4434.8|4476.5|4426.5|4485|4435|4476.4|4426.4|0
1591844400000|2020-06-11 03:00:00|4477|4427|4450|4400|4477.6|4427.6|4447.7|4397.7|0
1591848000000|2020-06-11 04:00:00|4450.1|4400.1|4445.3|4395.3|4456.1|4406.1|4428.9|4378.9|0
1591851600000|2020-06-11 05:00:00|4445.2|4395.2|4425.4|4375.4|4447.7|4397.7|4416.6|4366.6|0
1591855200000|2020-06-11 06:00:00|4425.1|4375.1|4426|4376|4436.9|4386.9|4421.1|4371.1|0
1591858800000|2020-06-11 07:00:00|4426.1|4376.1|4413.7|4393.7|4427.1|4400.6|4383.8|4354.7|0
1591862400000|2020-06-11 08:00:00|4414.2|4394.2|4417.2|4397.2|4429.3|4409.3|4406.6|4386.6|0
1591866000000|2020-06-11 09:00:00|4417.5|4397.5|4441.5|4421.5|4441.6|4421.6|4415.6|4395.6|0
1591869600000|2020-06-11 10:00:00|4441.7|4421.7|4439.2|4419.2|4446.8|4426.8|4435.6|4415.6|0
1591873200000|2020-06-11 11:00:00|4439|4419|4425.2|4405.2|4443.6|4423.6|4420.3|4400.3|0
1591876800000|2020-06-11 12:00:00|4425.1|4405.1|4410.4|4390.4|4428.8|4408.8|4409.5|4389.5|0
1591880400000|2020-06-11 13:00:00|4410.6|4390.6|4423.2|4403.2|4426.2|4406.2|4404.3|4384.3|0
1591884000000|2020-06-11 14:00:00|4423.3|4403.3|4407.2|4387.2|4425|4405|4406.1|4386.1|0
1591887600000|2020-06-11 15:00:00|4406.8|4386.8|4395|4345|4419.3|4388.5|4383.8|4333.8|0
1591891200000|2020-06-11 16:00:00|4394.5|4344.5|4360.2|4310.2|4396.2|4346.2|4355.2|4305.2|0
1591894800000|2020-06-11 17:00:00|4359.7|4309.7|4379.1|4329.1|4384.1|4334.1|4358.8|4308.8|0
1591898400000|2020-06-11 18:00:00|4379|4329|4341.4|4291.4|4380.3|4330.3|4337.3|4287.3|0
1591902000000|2020-06-11 19:00:00|4341.3|4291.3|4335.7|4285.7|4349.1|4299.1|4324.7|4274.7|0
1591905600000|2020-06-11 20:00:00|4335.9|4285.9|4351.5|4301.5|4356.6|4306.6|4321.3|4271.3|0
1591909200000|2020-06-11 21:00:00|4351.4|4301.4|4351.1|4301.1|4355.5|4305.5|4349.6|4299.6|0
1591912800000|2020-06-11 22:00:00|4350.8|4300.8|4366.8|4316.8|4367.5|4317.5|4335.2|4285.2|0
1591916400000|2020-06-11 23:00:00|4367|4317|4371.7|4321.7|4377.5|4327.5|4356.1|4306.1|0
1591920000000|2020-06-12 00:00:00|4371.4|4321.4|4349.4|4299.4|4377.5|4327.5|4345.5|4295.5|0
1591923600000|2020-06-12 01:00:00|4349.3|4299.3|4371.6|4321.6|4371.6|4321.6|4333.2|4283.2|0
1591927200000|2020-06-12 02:00:00|4371.5|4321.5|4381.2|4331.2|4392.3|4342.3|4369|4319|0
1591930800000|2020-06-12 03:00:00|4381.7|4331.7|4383.9|4333.9|4391.3|4341.3|4370.3|4320.3|0
1591934400000|2020-06-12 04:00:00|4384|4334|4385.3|4335.3|4393.7|4343.7|4379|4329|0
1591938000000|2020-06-12 05:00:00|4385.4|4335.4|4391.7|4341.7|4394.1|4344.1|4376.6|4326.6|0
1591941600000|2020-06-12 06:00:00|4391.6|4341.6|4359.1|4309.1|4396.5|4346.5|4358|4308|0
1591945200000|2020-06-12 07:00:00|4359.2|4309.2|4338.8|4318.8|4366.9|4331|4312.8|4292.8|0
1591948800000|2020-06-12 08:00:00|4338.7|4318.7|4377.2|4357.2|4378.4|4358.4|4333.5|4313.5|0
1591952400000|2020-06-12 09:00:00|4377.3|4357.3|4393.7|4373.7|4394.8|4374.8|4375.7|4355.7|0
1591956000000|2020-06-12 10:00:00|4393.5|4373.5|4393.8|4373.8|4404.1|4384.1|4387.8|4367.8|0
1591959600000|2020-06-12 11:00:00|4393.1|4373.1|4395.9|4375.9|4399.2|4379.2|4386.7|4366.7|0
1591963200000|2020-06-12 12:00:00|4395.8|4375.8|4414.8|4394.8|4415|4395|4383.6|4363.6|0
1591966800000|2020-06-12 13:00:00|4415.3|4395.3|4408|4388|4427.6|4407.6|4403.5|4383.5|0
1591970400000|2020-06-12 14:00:00|4407.8|4387.8|4390.8|4370.8|4415.1|4395.1|4390.4|4370.4|0
1591974000000|2020-06-12 15:00:00|4390.5|4370.5|4418.3|4368.3|4418.3|4372.7|4361.2|4331.6|0
1591977600000|2020-06-12 16:00:00|4418.4|4368.4|4407.8|4357.8|4427.1|4377.1|4395.1|4345.1|0
1591981200000|2020-06-12 17:00:00|4407.9|4357.9|4359.2|4309.2|4409.1|4359.1|4358|4308|0
1591984800000|2020-06-12 18:00:00|4359.3|4309.3|4394.6|4344.6|4395.9|4345.9|4357.8|4307.8|0
1591988400000|2020-06-12 19:00:00|4394.7|4344.7|4411.9|4361.9|4423.2|4373.2|4383.3|4333.3|0
1591992000000|2020-06-12 20:00:00|4409|4359|4404.2|4354.2|4415.4|4365.4|4397.1|4347.1|0
1592172000000|2020-06-14 22:00:00|4360.1|4310.1|4367.4|4317.4|4370.3|4320.3|4326|4276|0
1592175600000|2020-06-14 23:00:00|4367.6|4317.6|4352.5|4302.5|4368.9|4318.9|4341.5|4291.5|0
1592179200000|2020-06-15 00:00:00|4353|4303|4355.4|4305.4|4372.2|4322.2|4346.5|4296.5|0
1592182800000|2020-06-15 01:00:00|4355.9|4305.9|4363.7|4313.7|4367.4|4317.4|4348|4298|0
1592186400000|2020-06-15 02:00:00|4363.6|4313.6|4353|4303|4367.6|4317.6|4353|4303|0
1592190000000|2020-06-15 03:00:00|4353.1|4303.1|4357.2|4307.2|4363.6|4313.6|4353|4303|0
1592193600000|2020-06-15 04:00:00|4357.7|4307.7|4341.2|4291.2|4358.4|4308.4|4341.2|4291.2|0
1592197200000|2020-06-15 05:00:00|4341.3|4291.3|4281.5|4231.5|4341.3|4291.3|4280.1|4230.1|0
1592200800000|2020-06-15 06:00:00|4281.4|4231.4|4292.7|4242.7|4297.9|4247.9|4265.9|4215.9|0
1592204400000|2020-06-15 07:00:00|4293.2|4243.2|4284.8|4264.8|4316.9|4296.9|4282.7|4232.7|0
1592208000000|2020-06-15 08:00:00|4285.2|4265.2|4321.1|4301.1|4332.3|4312.3|4271.8|4251.8|0
1592211600000|2020-06-15 09:00:00|4320.8|4300.8|4346|4326|4351.1|4331.1|4308.1|4288.1|0
1592215200000|2020-06-15 10:00:00|4346.1|4326.1|4325.9|4305.9|4356.5|4336.5|4325|4305|0
1592218800000|2020-06-15 11:00:00|4325.7|4305.7|4330.4|4310.4|4339.5|4319.5|4316.5|4296.5|0
1592222400000|2020-06-15 12:00:00|4330.3|4310.3|4321.6|4301.6|4335.7|4315.7|4318.6|4298.6|0
1592226000000|2020-06-15 13:00:00|4321.7|4301.7|4307.5|4287.5|4323.9|4303.9|4291.5|4271.5|0
1592229600000|2020-06-15 14:00:00|4306.8|4286.8|4332.1|4312.1|4339.5|4319.5|4302.5|4282.5|0
1592233200000|2020-06-15 15:00:00|4331.8|4311.8|4353.5|4303.5|4361.2|4326.2|4330.7|4295.4|0
1592236800000|2020-06-15 16:00:00|4353.4|4303.4|4376.5|4326.5|4376.5|4326.5|4350.8|4300.8|0
1592240400000|2020-06-15 17:00:00|4376.4|4326.4|4373.8|4323.8|4384.6|4334.6|4373.1|4323.1|0
1592244000000|2020-06-15 18:00:00|4374.3|4324.3|4403|4353|4415.3|4365.3|4374.3|4324.3|0
1592247600000|2020-06-15 19:00:00|4403.1|4353.1|4407.6|4357.6|4414.9|4364.9|4381.6|4331.6|0
1592251200000|2020-06-15 20:00:00|4407.1|4357.1|4420.2|4370.2|4421.6|4371.6|4402.5|4352.5|0
1592254800000|2020-06-15 21:00:00|4420.3|4370.3|4421.8|4371.8|4423.2|4373.2|4419.3|4369.3|0
1592258400000|2020-06-15 22:00:00|4421.9|4371.9|4425.3|4375.3|4434|4384|4413.9|4363.9|0
1592262000000|2020-06-15 23:00:00|4425.4|4375.4|4450.5|4400.5|4451.5|4401.5|4413.1|4363.1|0
1592265600000|2020-06-16 00:00:00|4450.4|4400.4|4444.7|4394.7|4453.7|4403.7|4435.8|4385.8|0
1592269200000|2020-06-16 01:00:00|4444.8|4394.8|4453.4|4403.4|4459.6|4409.6|4444.6|4394.6|0
1592272800000|2020-06-16 02:00:00|4452.9|4402.9|4488|4438|4491.3|4441.3|4452.1|4402.1|0
1592276400000|2020-06-16 03:00:00|4488.2|4438.2|4480.9|4430.9|4488.7|4438.7|4478.4|4428.4|0
1592280000000|2020-06-16 04:00:00|4480.4|4430.4|4473.3|4423.3|4482.2|4432.2|4469.4|4419.4|0
1592283600000|2020-06-16 05:00:00|4473.6|4423.6|4474|4424|4487.5|4437.5|4473.3|4423.3|0
1592287200000|2020-06-16 06:00:00|4474.3|4424.3|4448.3|4398.3|4474.7|4424.7|4445.5|4395.5|0
1592290800000|2020-06-16 07:00:00|4448.8|4398.8|4417.6|4397.6|4451|4413.3|4400.5|4380.5|0
1592294400000|2020-06-16 08:00:00|4417|4397|4412.4|4392.4|4418.8|4398.8|4405|4385|0
1592298000000|2020-06-16 09:00:00|4412.6|4392.6|4423.9|4403.9|4425.1|4405.1|4412.3|4392.3|0
1592301600000|2020-06-16 10:00:00|4424.3|4404.3|4425.5|4405.5|4432.3|4412.3|4418.1|4398.1|0
1592305200000|2020-06-16 11:00:00|4426.1|4406.1|4423.8|4403.8|4428.3|4408.3|4420|4400|0
1592308800000|2020-06-16 12:00:00|4423.7|4403.7|4457.4|4437.4|4459.4|4439.4|4422.8|4402.8|0
1592312400000|2020-06-16 13:00:00|4457.3|4437.3|4441.5|4421.5|4458.8|4438.8|4436.5|4416.5|0
1592316000000|2020-06-16 14:00:00|4441.4|4421.4|4407.5|4387.5|4458.6|4438.6|4407.2|4387.2|0
1592319600000|2020-06-16 15:00:00|4407.1|4387.1|4444.7|4394.7|4453.4|4416.9|4394.9|4374.9|0
1592323200000|2020-06-16 16:00:00|4445.2|4395.2|4454.7|4404.7|4461.6|4411.6|4432.2|4382.2|0
1592326800000|2020-06-16 17:00:00|4454.2|4404.2|4447.6|4397.6|4460.3|4410.3|4442|4392|0
1592330400000|2020-06-16 18:00:00|4447.1|4397.1|4447.9|4397.9|4461.8|4411.8|4434.5|4384.5|0
1592334000000|2020-06-16 19:00:00|4448|4398|4438|4388|4448.1|4398.1|4420.2|4370.2|0
1592337600000|2020-06-16 20:00:00|4441|4391|4441.2|4391.2|4445.9|4395.9|4434.6|4384.6|0
1592341200000|2020-06-16 21:00:00|4441.1|4391.1|4437.9|4387.9|4441.5|4391.5|4436.5|4386.5|0
1592344800000|2020-06-16 22:00:00|4437.3|4387.3|4438.5|4388.5|4439.5|4389.5|4417.5|4367.5|0
1592348400000|2020-06-16 23:00:00|4438.3|4388.3|4453.4|4403.4|4455.9|4405.9|4438.3|4388.3|0
1592352000000|2020-06-17 00:00:00|4453|4403|4447.1|4397.1|4453.7|4403.7|4431.9|4381.9|0
1592355600000|2020-06-17 01:00:00|4447|4397|4429.6|4379.6|4453.8|4403.8|4420.1|4370.1|0
1592359200000|2020-06-17 02:00:00|4429.7|4379.7|4421.4|4371.4|4433.9|4383.9|4409.2|4359.2|0
1592362800000|2020-06-17 03:00:00|4421.5|4371.5|4425.6|4375.6|4431|4381|4415|4365|0
1592366400000|2020-06-17 04:00:00|4425.7|4375.7|4440.4|4390.4|4449.7|4399.7|4424.9|4374.9|0
1592370000000|2020-06-17 05:00:00|4440.2|4390.2|4435|4385|4445.8|4395.8|4424.2|4374.2|0
1592373600000|2020-06-17 06:00:00|4435.5|4385.5|4449.5|4399.5|4465.9|4415.9|4433.5|4383.5|0
1592377200000|2020-06-17 07:00:00|4449|4399|4466.3|4446.3|4476.5|4456.5|4440.4|4390.4|0
1592380800000|2020-06-17 08:00:00|4466.5|4446.5|4462.4|4442.4|4470.5|4450.5|4456.9|4436.9|0
1592384400000|2020-06-17 09:00:00|4462.6|4442.6|4448.8|4428.8|4467.2|4447.2|4446.1|4426.1|0
1592388000000|2020-06-17 10:00:00|4448.9|4428.9|4484.5|4464.5|4484.7|4464.7|4448.9|4428.9|0
1592391600000|2020-06-17 11:00:00|4484.4|4464.4|4486.5|4466.5|4492.7|4472.7|4484.4|4464.4|0
1592395200000|2020-06-17 12:00:00|4486.7|4466.7|4487.1|4467.1|4500.3|4480.3|4486.5|4466.5|0
1592398800000|2020-06-17 13:00:00|4487.2|4467.2|4474.2|4454.2|4488.3|4468.3|4472.1|4452.1|0
1592402400000|2020-06-17 14:00:00|4474|4454|4474.4|4454.4|4475.7|4455.7|4464|4444|0
1592406000000|2020-06-17 15:00:00|4474.3|4454.3|4486.9|4436.9|4494.6|4457|4465.1|4425.9|0
1592409600000|2020-06-17 16:00:00|4487.4|4437.4|4492.4|4442.4|4493.9|4443.9|4478.7|4428.7|0
1592413200000|2020-06-17 17:00:00|4492.5|4442.5|4488.7|4438.7|4496.5|4446.5|4488.7|4438.7|0
1592416800000|2020-06-17 18:00:00|4488.8|4438.8|4479.8|4429.8|4491.6|4441.6|4479.1|4429.1|0
1592420400000|2020-06-17 19:00:00|4479.5|4429.5|4466.6|4416.6|4480.4|4430.4|4458.1|4408.1|0
1592424000000|2020-06-17 20:00:00|4464.3|4414.3|4471.3|4421.3|4477.3|4427.3|4464.1|4414.1|0
1592427600000|2020-06-17 21:00:00|4471.2|4421.2|4467.5|4417.5|4471.6|4421.6|4465.9|4415.9|0
1592431200000|2020-06-17 22:00:00|4467.2|4417.2|4466.5|4416.5|4473.6|4423.6|4459|4409|0
1592434800000|2020-06-17 23:00:00|4466.6|4416.6|4448.9|4398.9|4472.3|4422.3|4447.8|4397.8|0
1592438400000|2020-06-18 00:00:00|4449|4399|4438.3|4388.3|4454.4|4404.4|4432.1|4382.1|0
1592442000000|2020-06-18 01:00:00|4438.5|4388.5|4421.2|4371.2|4445.7|4395.7|4402.5|4352.5|0
1592445600000|2020-06-18 02:00:00|4421|4371|4421.2|4371.2|4424|4374|4410.2|4360.2|0
1592449200000|2020-06-18 03:00:00|4421.4|4371.4|4450.5|4400.5|4454.6|4404.6|4419.8|4369.8|0
1592452800000|2020-06-18 04:00:00|4450.6|4400.6|4454.8|4404.8|4458.9|4408.9|4441|4391|0
1592456400000|2020-06-18 05:00:00|4454.9|4404.9|4446.2|4396.2|4460.2|4410.2|4438.6|4388.6|0
1592460000000|2020-06-18 06:00:00|4445.9|4395.9|4469.7|4419.7|4479.4|4429.4|4440.1|4390.1|0
1592463600000|2020-06-18 07:00:00|4470.2|4420.2|4464.7|4444.7|4472.3|4451.3|4441.9|4411.7|0
1592467200000|2020-06-18 08:00:00|4464.8|4444.8|4479.9|4459.9|4480.7|4460.7|4460.6|4440.6|0
1592470800000|2020-06-18 09:00:00|4479.8|4459.8|4480|4460|4491.8|4471.8|4473.2|4453.2|0
1592474400000|2020-06-18 10:00:00|4479.9|4459.9|4461.6|4441.6|4480|4460|4461.1|4441.1|0
1592478000000|2020-06-18 11:00:00|4461.5|4441.5|4444.7|4424.7|4463.9|4443.9|4444.1|4424.1|0
1592481600000|2020-06-18 12:00:00|4444.8|4424.8|4437|4417|4444.8|4424.8|4432.4|4412.4|0
1592485200000|2020-06-18 13:00:00|4436.8|4416.8|4433.8|4413.8|4439.9|4419.9|4429.4|4409.4|0
1592488800000|2020-06-18 14:00:00|4433.6|4413.6|4443.5|4423.5|4444|4424|4428.2|4408.2|0
1592492400000|2020-06-18 15:00:00|4443.4|4423.4|4444.7|4394.7|4458.6|4424.9|4436.2|4392.1|0
1592496000000|2020-06-18 16:00:00|4444.8|4394.8|4450.3|4400.3|4453|4403|4436.6|4386.6|0
1592499600000|2020-06-18 17:00:00|4450.4|4400.4|4454.6|4404.6|4457.2|4407.2|4448.8|4398.8|0
1592503200000|2020-06-18 18:00:00|4455.1|4405.1|4438|4388|4455.9|4405.9|4438|4388|0
1592506800000|2020-06-18 19:00:00|4438.1|4388.1|4452|4402|4452.5|4402.5|4431.2|4381.2|0
1592510400000|2020-06-18 20:00:00|4448.8|4398.8|4443.9|4393.9|4452.7|4402.7|4440.4|4390.4|0
1592514000000|2020-06-18 21:00:00|4444.2|4394.2|4443.1|4393.1|4445.2|4395.2|4443.1|4393.1|0
1592517600000|2020-06-18 22:00:00|4442.9|4392.9|4454.7|4404.7|4455.4|4405.4|4440.8|4390.8|0
1592521200000|2020-06-18 23:00:00|4454.8|4404.8|4467.3|4417.3|4468.7|4418.7|4454.7|4404.7|0
1592524800000|2020-06-19 00:00:00|4466.9|4416.9|4447.4|4397.4|4466.9|4416.9|4436.1|4386.1|0
1592528400000|2020-06-19 01:00:00|4447.2|4397.2|4446.6|4396.6|4456.2|4406.2|4434|4384|0
1592532000000|2020-06-19 02:00:00|4446.7|4396.7|4458.8|4408.8|4458.8|4408.8|4442.6|4392.6|0
1592535600000|2020-06-19 03:00:00|4458.7|4408.7|4457.4|4407.4|4458.8|4408.8|4449.3|4399.3|0
1592539200000|2020-06-19 04:00:00|4457.7|4407.7|4453.2|4403.2|4460.1|4410.1|4451.8|4401.8|0
1592542800000|2020-06-19 05:00:00|4453.1|4403.1|4463.9|4413.9|4465.2|4415.2|4450.6|4400.6|0
1592546400000|2020-06-19 06:00:00|4464|4414|4499.5|4449.5|4502.7|4452.7|4461.3|4411.3|0
1592550000000|2020-06-19 07:00:00|4499.9|4449.9|4459.1|4439.1|4500.8|4450.8|4454.8|4434.8|0
1592553600000|2020-06-19 08:00:00|4459.3|4439.3|4445.5|4425.5|4460|4440|4445.4|4425.4|0
1592557200000|2020-06-19 09:00:00|4446.2|4426.2|4467.3|4447.3|4470.6|4450.6|4446|4426|0
1592560800000|2020-06-19 10:00:00|4467.1|4447.1|4471.3|4451.3|4479.6|4459.6|4464.5|4444.5|0
1592564400000|2020-06-19 11:00:00|4471.6|4451.6|4475.5|4455.5|4477.4|4457.4|4470.8|4450.8|0
1592568000000|2020-06-19 12:00:00|4475.6|4455.6|4485.7|4465.7|4487.7|4467.7|4473.4|4453.4|0
1592571600000|2020-06-19 13:00:00|4485.6|4465.6|4472.8|4452.8|4487.4|4467.4|4470.2|4450.2|0
1592575200000|2020-06-19 14:00:00|4472.7|4452.7|4476.7|4456.7|4484.7|4464.7|4472.1|4452.1|0
1592578800000|2020-06-19 15:00:00|4476.6|4456.6|4474.4|4424.4|4496.8|4463|4473.2|4424.3|0
1592582400000|2020-06-19 16:00:00|4474.9|4424.9|4460.4|4410.4|4475.7|4425.7|4433.9|4383.9|0
1592586000000|2020-06-19 17:00:00|4459.9|4409.9|4435.1|4385.1|4460.4|4410.4|4435.1|4385.1|0
1592589600000|2020-06-19 18:00:00|4435.6|4385.6|4450.5|4400.5|4452|4402|4430.6|4380.6|0
1592593200000|2020-06-19 19:00:00|4450.3|4400.3|4437.7|4387.7|4461.8|4411.8|4434.7|4384.7|0
1592596800000|2020-06-19 20:00:00|4437|4387|4399|4349|4438.1|4388.1|4397.5|4347.5|0
1592776800000|2020-06-21 22:00:00|4373.3|4323.3|4395.3|4345.3|4398.7|4348.7|4356.1|4306.1|0
1592780400000|2020-06-21 23:00:00|4395.4|4345.4|4397.1|4347.1|4398.6|4348.6|4382.2|4332.2|0
1592784000000|2020-06-22 00:00:00|4397.5|4347.5|4416.1|4366.1|4421.5|4371.5|4391.8|4341.8|0
1592787600000|2020-06-22 01:00:00|4416.2|4366.2|4431|4381|4444.5|4394.5|4416.1|4366.1|0
1592791200000|2020-06-22 02:00:00|4430.9|4380.9|4445.8|4395.8|4447.3|4397.3|4429.6|4379.6|0
1592794800000|2020-06-22 03:00:00|4445.3|4395.3|4454.1|4404.1|4464.5|4414.5|4441.7|4391.7|0
1592798400000|2020-06-22 04:00:00|4454.6|4404.6|4448.3|4398.3|4462|4412|4447|4397|0
1592802000000|2020-06-22 05:00:00|4447.8|4397.8|4440.2|4390.2|4449.8|4399.8|4436.2|4386.2|0
1592805600000|2020-06-22 06:00:00|4439.7|4389.7|4438.3|4388.3|4441.6|4391.6|4417.9|4367.9|0
1592809200000|2020-06-22 07:00:00|4438.5|4388.5|4451|4431|4455.1|4435.1|4424.2|4377.5|0
1592812800000|2020-06-22 08:00:00|4450.8|4430.8|4451.7|4431.7|4460.7|4440.7|4439.8|4419.8|0
1592816400000|2020-06-22 09:00:00|4451.6|4431.6|4445.1|4425.1|4461.2|4441.2|4443.6|4423.6|0
1592820000000|2020-06-22 10:00:00|4444.8|4424.8|4430.9|4410.9|4445|4425|4428.8|4408.8|0
1592823600000|2020-06-22 11:00:00|4430.8|4410.8|4440.1|4420.1|4440.3|4420.3|4429.7|4409.7|0
1592827200000|2020-06-22 12:00:00|4440|4420|4436.6|4416.6|4443.9|4423.9|4433.2|4413.2|0
1592830800000|2020-06-22 13:00:00|4436.7|4416.7|4426|4406|4438.9|4418.9|4416|4396|0
1592834400000|2020-06-22 14:00:00|4426.2|4406.2|4428.6|4408.6|4439.3|4419.3|4423.9|4403.9|0
1592838000000|2020-06-22 15:00:00|4428.5|4408.5|4459|4409|4461.9|4416.8|4426.9|4392.1|0
1592841600000|2020-06-22 16:00:00|4459.1|4409.1|4471.8|4421.8|4475.9|4425.9|4456.5|4406.5|0
1592845200000|2020-06-22 17:00:00|4472.3|4422.3|4469.2|4419.2|4473.3|4423.3|4464.9|4414.9|0
1592848800000|2020-06-22 18:00:00|4469.1|4419.1|4477.3|4427.3|4477.4|4427.4|4460.8|4410.8|0
1592852400000|2020-06-22 19:00:00|4476.8|4426.8|4473.3|4423.3|4478.7|4428.7|4457.9|4407.9|0
1592856000000|2020-06-22 20:00:00|4473.4|4423.4|4478.8|4428.8|4484.6|4434.6|4470.9|4420.9|0
1592859600000|2020-06-22 21:00:00|4479.1|4429.1|4479.7|4429.7|4480.2|4430.2|4478.7|4428.7|0
1592863200000|2020-06-22 22:00:00|4479.9|4429.9|4490.9|4440.9|4491.8|4441.8|4475.9|4425.9|0
1592866800000|2020-06-22 23:00:00|4490.8|4440.8|4496.2|4446.2|4500.4|4450.4|4489.5|4439.5|0
1592870400000|2020-06-23 00:00:00|4496.1|4446.1|4492.7|4442.7|4496.2|4446.2|4483.4|4433.4|0
1592874000000|2020-06-23 01:00:00|4493.2|4443.2|4475.1|4425.1|4494.1|4444.1|4414.3|4364.3|0
1592877600000|2020-06-23 02:00:00|4475.2|4425.2|4483|4433|4499.2|4449.2|4463.9|4413.9|0
1592881200000|2020-06-23 03:00:00|4482.7|4432.7|4484.1|4434.1|4494.2|4444.2|4476.7|4426.7|0
1592884800000|2020-06-23 04:00:00|4484.2|4434.2|4483.6|4433.6|4494.9|4444.9|4479|4429|0
1592888400000|2020-06-23 05:00:00|4483.8|4433.8|4474.5|4424.5|4490.9|4440.9|4466.8|4416.8|0
1592892000000|2020-06-23 06:00:00|4474.1|4424.1|4483.4|4433.4|4487.3|4437.3|4465.3|4415.3|0
1592895600000|2020-06-23 07:00:00|4483.3|4433.3|4450.2|4430.2|4485.9|4435.9|4431.9|4411.9|0
1592899200000|2020-06-23 08:00:00|4450.1|4430.1|4437.6|4417.6|4451.6|4431.6|4437|4417|0
1592902800000|2020-06-23 09:00:00|4437.7|4417.7|4444.5|4424.5|4449.2|4429.2|4436.2|4416.2|0
1592906400000|2020-06-23 10:00:00|4444.8|4424.8|4455.1|4435.1|4457|4437|4442.3|4422.3|0
1592910000000|2020-06-23 11:00:00|4455.5|4435.5|4467.8|4447.8|4467.9|4447.9|4451.7|4431.7|0
1592913600000|2020-06-23 12:00:00|4468|4448|4457.1|4437.1|4471.1|4451.1|4457|4437|0
1592917200000|2020-06-23 13:00:00|4457.4|4437.4|4446.6|4426.6|4457.5|4437.5|4446.6|4426.6|0
1592920800000|2020-06-23 14:00:00|4446.5|4426.5|4445.7|4425.7|4455.2|4435.2|4442|4422|0
1592924400000|2020-06-23 15:00:00|4445.6|4425.6|4459.2|4409.2|4473.3|4436.7|4443|4400.4|0
1592928000000|2020-06-23 16:00:00|4460.5|4410.5|4456.5|4406.5|4461.8|4411.8|4451.2|4401.2|0
1592931600000|2020-06-23 17:00:00|4456.6|4406.6|4459.5|4409.5|4463.5|4413.5|4452.5|4402.5|0
1592935200000|2020-06-23 18:00:00|4459.7|4409.7|4449.9|4399.9|4460.1|4410.1|4448.4|4398.4|0
1592938800000|2020-06-23 19:00:00|4449.8|4399.8|4437.1|4387.1|4453.9|4403.9|4432|4382|0
1592942400000|2020-06-23 20:00:00|4437.7|4387.7|4428.1|4378.1|4444.7|4394.7|4426.3|4376.3|0
1592946000000|2020-06-23 21:00:00|4428|4378|4432.8|4382.8|4434.3|4384.3|4426.6|4376.6|0
1592949600000|2020-06-23 22:00:00|4432.1|4382.1|4425.5|4375.5|4439.1|4389.1|4424|4374|0
1592953200000|2020-06-23 23:00:00|4425.4|4375.4|4428.6|4378.6|4435.6|4385.6|4422.9|4372.9|0
1592956800000|2020-06-24 00:00:00|4429|4379|4451.2|4401.2|4455.2|4405.2|4427.5|4377.5|0
1592960400000|2020-06-24 01:00:00|4451.3|4401.3|4437.8|4387.8|4457.7|4407.7|4435.8|4385.8|0
1592964000000|2020-06-24 02:00:00|4437.7|4387.7|4439.2|4389.2|4447.1|4397.1|4428.5|4378.5|0
1592967600000|2020-06-24 03:00:00|4439.5|4389.5|4443.3|4393.3|4451.2|4401.2|4435.4|4385.4|0
1592971200000|2020-06-24 04:00:00|4444|4394|4452.6|4402.6|4460.6|4410.6|4442|4392|0
1592974800000|2020-06-24 05:00:00|4452.3|4402.3|4443.3|4393.3|4457.8|4407.8|4443.3|4393.3|0
1592978400000|2020-06-24 06:00:00|4442.8|4392.8|4442.1|4392.1|4447.4|4397.4|4436.5|4386.5|0
1592982000000|2020-06-24 07:00:00|4442.2|4392.2|4439.7|4419.7|4460.6|4440.6|4434.3|4384.3|0
1592985600000|2020-06-24 08:00:00|4439.6|4419.6|4433.5|4413.5|4444.1|4424.1|4419.6|4399.6|0
1592989200000|2020-06-24 09:00:00|4433.2|4413.2|4422|4402|4437.2|4417.2|4418.6|4398.6|0
1592992800000|2020-06-24 10:00:00|4422.3|4402.3|4433.1|4413.1|4437.8|4417.8|4420.7|4400.7|0
1592996400000|2020-06-24 11:00:00|4433.8|4413.8|4440|4420|4442.6|4422.6|4433.8|4413.8|0
1593000000000|2020-06-24 12:00:00|4439.8|4419.8|4443.5|4423.5|4445.3|4425.3|4436.9|4416.9|0
1593003600000|2020-06-24 13:00:00|4443.3|4423.3|4436.5|4416.5|4450.9|4430.9|4435.6|4415.6|0
1593007200000|2020-06-24 14:00:00|4436.4|4416.4|4417.8|4397.8|4437|4417|4416.5|4396.5|0
1593010800000|2020-06-24 15:00:00|4417|4397|4391.4|4341.4|4418.3|4398.3|4381.3|4331.3|0
1593014400000|2020-06-24 16:00:00|4391.3|4341.3|4422.6|4372.6|4422.7|4372.7|4388.5|4338.5|0
1593018000000|2020-06-24 17:00:00|4422.1|4372.1|4407.2|4357.2|4425.4|4375.4|4399.4|4349.4|0
1593021600000|2020-06-24 18:00:00|4407.3|4357.3|4411|4361|4420.9|4370.9|4396.6|4346.6|0
1593025200000|2020-06-24 19:00:00|4411.1|4361.1|4412.4|4362.4|4433.4|4383.4|4408.1|4358.1|0
1593028800000|2020-06-24 20:00:00|4412.5|4362.5|4430|4380|4430.7|4380.7|4412.5|4362.5|0
1593032400000|2020-06-24 21:00:00|4429.7|4379.7|4427.3|4377.3|4430.1|4380.1|4427.3|4377.3|0
1593036000000|2020-06-24 22:00:00|4427|4377|4418.9|4368.9|4433|4383|4416.5|4366.5|0
1593039600000|2020-06-24 23:00:00|4419|4369|4409.3|4359.3|4419.7|4369.7|4409|4359|0
1593043200000|2020-06-25 00:00:00|4409|4359|4438.1|4388.1|4442.1|4392.1|4404.7|4354.7|0
1593046800000|2020-06-25 01:00:00|4438|4388|4395.9|4345.9|4444.8|4394.8|4393.3|4343.3|0
1593050400000|2020-06-25 02:00:00|4395.4|4345.4|4401.6|4351.6|4403|4353|4382.5|4332.5|0
1593054000000|2020-06-25 03:00:00|4402.1|4352.1|4408.2|4358.2|4409.6|4359.6|4390.5|4340.5|0
1593057600000|2020-06-25 04:00:00|4408.7|4358.7|4398.9|4348.9|4411|4361|4390.7|4340.7|0
1593061200000|2020-06-25 05:00:00|4398.8|4348.8|4413.5|4363.5|4414.8|4364.8|4394.8|4344.8|0
1593064800000|2020-06-25 06:00:00|4413.4|4363.4|4392.6|4342.6|4422.9|4372.9|4388|4338|0
1593068400000|2020-06-25 07:00:00|4393.4|4343.4|4359.2|4339.2|4400|4350|4327.3|4307.3|0
1593072000000|2020-06-25 08:00:00|4359.3|4339.3|4382.2|4362.2|4387.6|4367.6|4359|4339|0
1593075600000|2020-06-25 09:00:00|4382.1|4362.1|4386.5|4366.5|4393.2|4373.2|4376.4|4356.4|0
1593079200000|2020-06-25 10:00:00|4386.6|4366.6|4380.7|4360.7|4388|4368|4373.2|4353.2|0
1593082800000|2020-06-25 11:00:00|4380.8|4360.8|4364.7|4344.7|4380.8|4360.8|4363.4|4343.4|0
1593086400000|2020-06-25 12:00:00|4364.8|4344.8|4363.5|4343.5|4370.2|4350.2|4361.2|4341.2|0
1593090000000|2020-06-25 13:00:00|4363.6|4343.6|4371.4|4351.4|4374.4|4354.4|4360.9|4340.9|0
1593093600000|2020-06-25 14:00:00|4371.5|4351.5|4387.7|4367.7|4389.3|4369.3|4371.5|4351.5|0
1593097200000|2020-06-25 15:00:00|4387.6|4367.6|4399.7|4349.7|4407.6|4370.1|4376.9|4326.9|0
1593100800000|2020-06-25 16:00:00|4399.8|4349.8|4415.7|4365.7|4422.6|4372.6|4399.7|4349.7|0
1593104400000|2020-06-25 17:00:00|4415.2|4365.2|4413.1|4363.1|4417.3|4367.3|4407.5|4357.5|0
1593108000000|2020-06-25 18:00:00|4412.6|4362.6|4410.3|4360.3|4413.3|4363.3|4399.4|4349.4|0
1593111600000|2020-06-25 19:00:00|4410.2|4360.2|4443.9|4393.9|4446.3|4396.3|4406.2|4356.2|0
1593115200000|2020-06-25 20:00:00|4440|4390|4442.7|4392.7|4450.9|4400.9|4429.7|4379.7|0
1593118800000|2020-06-25 21:00:00|4442.4|4392.4|4440.6|4390.6|4442.6|4392.6|4440.2|4390.2|0
1593122400000|2020-06-25 22:00:00|4440.5|4390.5|4442.1|4392.1|4443.2|4393.2|4435.3|4385.3|0
1593126000000|2020-06-25 23:00:00|4442|4392|4441.7|4391.7|4451.3|4401.3|4438.4|4388.4|0
1593129600000|2020-06-26 00:00:00|4441.6|4391.6|4443|4393|4443.2|4393.2|4425.5|4375.5|0
1593133200000|2020-06-26 01:00:00|4443.5|4393.5|4445.6|4395.6|4447.1|4397.1|4436.2|4386.2|0
1593136800000|2020-06-26 02:00:00|4446.1|4396.1|4433.6|4383.6|4447|4397|4430.9|4380.9|0
1593140400000|2020-06-26 03:00:00|4433.5|4383.5|4440.3|4390.3|4441.7|4391.7|4429.6|4379.6|0
1593144000000|2020-06-26 04:00:00|4440.4|4390.4|4454.7|4404.7|4460.2|4410.2|4440.4|4390.4|0
1593147600000|2020-06-26 05:00:00|4454.8|4404.8|4446.7|4396.7|4458.8|4408.8|4442.8|4392.8|0
1593151200000|2020-06-26 06:00:00|4446.5|4396.5|4432|4382|4446.5|4396.5|4431.8|4381.8|0
1593154800000|2020-06-26 07:00:00|4431.9|4381.9|4388.4|4368.4|4441.2|4391.2|4383.5|4363.5|0
1593158400000|2020-06-26 08:00:00|4388.5|4368.5|4394.5|4374.5|4395.7|4375.7|4373.4|4353.4|0
1593162000000|2020-06-26 09:00:00|4394.4|4374.4|4418|4398|4419.2|4399.2|4390.5|4370.5|0
1593165600000|2020-06-26 10:00:00|4418.3|4398.3|4418.7|4398.7|4423.8|4403.8|4414.8|4394.8|0
1593169200000|2020-06-26 11:00:00|4417.8|4397.8|4419.9|4399.9|4422.9|4402.9|4416.1|4396.1|0
1593172800000|2020-06-26 12:00:00|4419.6|4399.6|4421.8|4401.8|4427.7|4407.7|4414.2|4394.2|0
1593176400000|2020-06-26 13:00:00|4421.6|4401.6|4413.4|4393.4|4426.8|4406.8|4402.6|4382.6|0
1593180000000|2020-06-26 14:00:00|4413.5|4393.5|4377.3|4357.3|4413.5|4393.5|4375|4355|0
1593183600000|2020-06-26 15:00:00|4378|4358|4397.1|4347.1|4402.5|4358|4372.3|4335.9|0
1593187200000|2020-06-26 16:00:00|4397.6|4347.6|4392.6|4342.6|4398.4|4348.4|4374.7|4324.7|0
1593190800000|2020-06-26 17:00:00|4392.5|4342.5|4395.1|4345.1|4400.9|4350.9|4389.8|4339.8|0
1593194400000|2020-06-26 18:00:00|4394.6|4344.6|4381.1|4331.1|4396.7|4346.7|4374.2|4324.2|0
1593198000000|2020-06-26 19:00:00|4381.2|4331.2|4379.4|4329.4|4392.3|4342.3|4371.2|4321.2|0
1593201600000|2020-06-26 20:00:00|4379|4329|4386.7|4336.7|4399.8|4349.8|4379|4329|0
1593381600000|2020-06-28 22:00:00|4364.4|4314.4|4377.2|4327.2|4381.9|4331.9|4361.5|4311.5|0
1593385200000|2020-06-28 23:00:00|4377.4|4327.4|4382.1|4332.1|4388.1|4338.1|4368.6|4318.6|0
1593388800000|2020-06-29 00:00:00|4382.3|4332.3|4383.6|4333.6|4385.9|4335.9|4366.6|4316.6|0
1593392400000|2020-06-29 01:00:00|4383.3|4333.3|4400|4350|4404.6|4354.6|4382.2|4332.2|0
1593396000000|2020-06-29 02:00:00|4399.4|4349.4|4386|4336|4404.8|4354.8|4383|4333|0
1593399600000|2020-06-29 03:00:00|4387.3|4337.3|4375.1|4325.1|4388.7|4338.7|4371|4321|0
1593403200000|2020-06-29 04:00:00|4374.5|4324.5|4360.5|4310.5|4383.2|4333.2|4359.1|4309.1|0
1593406800000|2020-06-29 05:00:00|4360.6|4310.6|4354.1|4304.1|4379.6|4329.6|4354.1|4304.1|0
1593410400000|2020-06-29 06:00:00|4355.1|4305.1|4376.7|4326.7|4384.7|4334.7|4348.7|4298.7|0
1593414000000|2020-06-29 07:00:00|4378|4328|4348.1|4328.1|4391.3|4346|4340.8|4320.8|0
1593417600000|2020-06-29 08:00:00|4348|4328|4344.1|4324.1|4349.2|4329.2|4328.6|4308.6|0
1593421200000|2020-06-29 09:00:00|4344|4324|4350.9|4330.9|4351.3|4331.3|4337.7|4317.7|0
1593424800000|2020-06-29 10:00:00|4350.7|4330.7|4343.6|4323.6|4351.7|4331.7|4338.3|4318.3|0
1593428400000|2020-06-29 11:00:00|4344.9|4324.9|4366.5|4346.5|4368.3|4348.3|4344.9|4324.9|0
1593432000000|2020-06-29 12:00:00|4366.6|4346.6|4360.9|4340.9|4370.1|4350.1|4358.9|4338.9|0
1593435600000|2020-06-29 13:00:00|4361.7|4341.7|4362.1|4342.1|4369.8|4349.8|4354.9|4334.9|0
1593439200000|2020-06-29 14:00:00|4361.8|4341.8|4402|4382|4404.9|4384.9|4361.3|4341.3|0
1593442800000|2020-06-29 15:00:00|4401.9|4381.9|4405.9|4355.9|4422.5|4386.1|4400.1|4354|0
1593446400000|2020-06-29 16:00:00|4405.7|4355.7|4413.5|4363.5|4419|4369|4405.3|4355.3|0
1593450000000|2020-06-29 17:00:00|4413.6|4363.6|4417.6|4367.6|4421.7|4371.7|4412.1|4362.1|0
1593453600000|2020-06-29 18:00:00|4418.1|4368.1|4411.9|4361.9|4419|4369|4407.8|4357.8|0
1593457200000|2020-06-29 19:00:00|4411.8|4361.8|4424|4374|4424.1|4374.1|4403.6|4353.6|0
1593460800000|2020-06-29 20:00:00|4424.1|4374.1|4429|4379|4434.3|4384.3|4423.7|4373.7|0
1593464400000|2020-06-29 21:00:00|4428.9|4378.9|4430.9|4380.9|4432.4|4382.4|4426.7|4376.7|0
1593468000000|2020-06-29 22:00:00|4430.4|4380.4|4444.6|4394.6|4449.6|4399.6|4428.3|4378.3|0
1593471600000|2020-06-29 23:00:00|4444.9|4394.9|4442.7|4392.7|4449.6|4399.6|4440.7|4390.7|0
1593475200000|2020-06-30 00:00:00|4442.4|4392.4|4427.6|4377.6|4442.4|4392.4|4424.7|4374.7|0
1593478800000|2020-06-30 01:00:00|4427.3|4377.3|4434.9|4384.9|4443.2|4393.2|4426.5|4376.5|0
1593482400000|2020-06-30 02:00:00|4435|4385|4433.6|4383.6|4440.8|4390.8|4432.5|4382.5|0
1593486000000|2020-06-30 03:00:00|4434.2|4384.2|4435.7|4385.7|4439.7|4389.7|4431.7|4381.7|0
1593489600000|2020-06-30 04:00:00|4435.8|4385.8|4432.3|4382.3|4440.1|4390.1|4428.4|4378.4|0
1593493200000|2020-06-30 05:00:00|4431.8|4381.8|4416|4366|4441.5|4391.5|4416|4366|0
1593496800000|2020-06-30 06:00:00|4415.9|4365.9|4417.2|4367.2|4424|4374|4406.5|4356.5|0
1593500400000|2020-06-30 07:00:00|4417.7|4367.7|4400.8|4380.8|4439.7|4389.7|4389.4|4363.1|0
1593504000000|2020-06-30 08:00:00|4400.9|4380.9|4383.9|4363.9|4405.7|4385.7|4380.9|4360.9|0
1593507600000|2020-06-30 09:00:00|4383.8|4363.8|4398|4378|4398|4378|4380.4|4360.4|0
1593511200000|2020-06-30 10:00:00|4397.9|4377.9|4395.3|4375.3|4402|4382|4391.3|4371.3|0
1593514800000|2020-06-30 11:00:00|4395.6|4375.6|4393.3|4373.3|4401.5|4381.5|4391.5|4371.5|0
1593518400000|2020-06-30 12:00:00|4392.9|4372.9|4378.6|4358.6|4393.6|4373.6|4376.9|4356.9|0
1593522000000|2020-06-30 13:00:00|4378.7|4358.7|4381.9|4361.9|4388.6|4368.6|4376.1|4356.1|0
1593525600000|2020-06-30 14:00:00|4382.3|4362.3|4394|4374|4396.4|4376.4|4379.8|4359.8|0
1593529200000|2020-06-30 15:00:00|4394.6|4374.6|4367.8|4317.8|4399.7|4379.7|4359.7|4309.7|0
1593532800000|2020-06-30 16:00:00|4367.9|4317.9|4358.5|4308.5|4376.1|4326.1|4357.8|4307.8|0
1593536400000|2020-06-30 17:00:00|4359|4309|4359.9|4309.9|4361.2|4311.2|4352.9|4302.9|0
1593540000000|2020-06-30 18:00:00|4359.8|4309.8|4372.2|4322.2|4373.4|4323.4|4355.7|4305.7|0
1593543600000|2020-06-30 19:00:00|4372.1|4322.1|4387.1|4337.1|4402.5|4352.5|4365.2|4315.2|0
1593547200000|2020-06-30 20:00:00|4380.9|4330.9|4379|4329|4384.8|4334.8|4373.6|4323.6|0
1593550800000|2020-06-30 21:00:00|4378.6|4328.6|4378.5|4328.5|4379.2|4329.2|4376.3|4326.3|0
1593554400000|2020-06-30 22:00:00|4378.6|4328.6|4379|4329|4388.8|4338.8|4377.8|4327.8|0
1593558000000|2020-06-30 23:00:00|4379.1|4329.1|4378.6|4328.6|4385.8|4335.8|4376.2|4326.2|0
1593561600000|2020-07-01 00:00:00|4378.4|4328.4|4392.4|4342.4|4393.9|4343.9|4374.8|4324.8|0
1593565200000|2020-07-01 01:00:00|4392.5|4342.5|4395.1|4345.1|4400.4|4350.4|4388.4|4338.4|0
1593568800000|2020-07-01 02:00:00|4395.4|4345.4|4385.9|4335.9|4397.7|4347.7|4381.9|4331.9|0
1593572400000|2020-07-01 03:00:00|4385.6|4335.6|4392.1|4342.1|4395.2|4345.2|4384.5|4334.5|0
1593576000000|2020-07-01 04:00:00|4392.5|4342.5|4382.1|4332.1|4393.9|4343.9|4382|4332|0
1593579600000|2020-07-01 05:00:00|4382|4332|4372|4322|4384.7|4334.7|4367.3|4317.3|0
1593583200000|2020-07-01 06:00:00|4371.8|4321.8|4379.7|4329.7|4379.7|4329.7|4358.3|4308.3|0
1593586800000|2020-07-01 07:00:00|4379.6|4329.6|4331.5|4311.5|4379.7|4329.7|4327.4|4307.4|0
1593590400000|2020-07-01 08:00:00|4331.2|4311.2|4340.9|4320.9|4343.4|4323.4|4329.9|4309.9|0
1593594000000|2020-07-01 09:00:00|4341|4321|4326.5|4306.5|4343|4323|4325.9|4305.9|0
1593597600000|2020-07-01 10:00:00|4325.9|4305.9|4304.3|4284.3|4331.4|4311.4|4301.3|4281.3|0
1593601200000|2020-07-01 11:00:00|4304.4|4284.4|4300.2|4280.2|4304.5|4284.5|4288.8|4268.8|0
1593604800000|2020-07-01 12:00:00|4300.5|4280.5|4338.4|4318.4|4338.7|4318.7|4298.7|4278.7|0
1593608400000|2020-07-01 13:00:00|4338.8|4318.8|4334.6|4314.6|4344.1|4324.1|4330.2|4310.2|0
1593612000000|2020-07-01 14:00:00|4335.2|4315.2|4338.7|4318.7|4348.6|4328.6|4331.8|4311.8|0
1593615600000|2020-07-01 15:00:00|4338.6|4318.6|4353.9|4303.9|4356.5|4318.7|4321.7|4284.1|0
1593619200000|2020-07-01 16:00:00|4354.4|4304.4|4360.6|4310.6|4368.8|4318.8|4351.2|4301.2|0
1593622800000|2020-07-01 17:00:00|4360.7|4310.7|4356.8|4306.8|4362|4312|4351.4|4301.4|0
1593626400000|2020-07-01 18:00:00|4357.3|4307.3|4359.5|4309.5|4362.3|4312.3|4353.9|4303.9|0
1593630000000|2020-07-01 19:00:00|4359.4|4309.4|4361.6|4311.6|4374.3|4324.3|4358.1|4308.1|0
1593633600000|2020-07-01 20:00:00|4362.2|4312.2|4356.7|4306.7|4363.1|4313.1|4355.7|4305.7|0
1593637200000|2020-07-01 21:00:00|4356.4|4306.4|4355.2|4305.2|4357|4307|4353.7|4303.7|0
1593640800000|2020-07-01 22:00:00|4355.3|4305.3|4362|4312|4362.7|4312.7|4352.6|4302.6|0
1593644400000|2020-07-01 23:00:00|4362.2|4312.2|4357.8|4307.8|4363.8|4313.8|4355|4305|0
1593648000000|2020-07-02 00:00:00|4357.6|4307.6|4344.7|4294.7|4361.3|4311.3|4338.9|4288.9|0
1593651600000|2020-07-02 01:00:00|4345|4295|4364.1|4314.1|4369.3|4319.3|4336.2|4286.2|0
1593655200000|2020-07-02 02:00:00|4364.6|4314.6|4381.2|4331.2|4381.8|4331.8|4364|4314|0
1593658800000|2020-07-02 03:00:00|4381.7|4331.7|4373.9|4323.9|4383.8|4333.8|4370.7|4320.7|0
1593662400000|2020-07-02 04:00:00|4374.2|4324.2|4372|4322|4379.9|4329.9|4370.7|4320.7|0
1593666000000|2020-07-02 05:00:00|4372.1|4322.1|4371.4|4321.4|4378.5|4328.5|4365.4|4315.4|0
1593669600000|2020-07-02 06:00:00|4371.1|4321.1|4388|4338|4392.6|4342.6|4368.1|4318.1|0
1593673200000|2020-07-02 07:00:00|4388.4|4338.4|4411.9|4391.9|4413.5|4393.5|4375.1|4325.1|0
1593676800000|2020-07-02 08:00:00|4412.1|4392.1|4402.4|4382.4|4421.3|4401.3|4402.4|4382.4|0
1593680400000|2020-07-02 09:00:00|4402.5|4382.5|4406.8|4386.8|4414.1|4394.1|4398.6|4378.6|0
1593684000000|2020-07-02 10:00:00|4406.6|4386.6|4402.6|4382.6|4407.3|4387.3|4398.3|4378.3|0
1593687600000|2020-07-02 11:00:00|4403.1|4383.1|4410.1|4390.1|4414.7|4394.7|4403.1|4383.1|0
1593691200000|2020-07-02 12:00:00|4409.9|4389.9|4428.5|4408.5|4430.1|4410.1|4402|4382|0
1593694800000|2020-07-02 13:00:00|4428.3|4408.3|4444.6|4424.6|4445.7|4425.7|4424.9|4404.9|0
1593698400000|2020-07-02 14:00:00|4444.5|4424.5|4421.3|4401.3|4448.1|4428.1|4421.3|4401.3|0
1593702000000|2020-07-02 15:00:00|4420.7|4400.7|4447.2|4397.2|4452.1|4409|4420.7|4393.1|0
1593705600000|2020-07-02 16:00:00|4447.3|4397.3|4443.5|4393.5|4448.5|4398.5|4436.5|4386.5|0
1593709200000|2020-07-02 17:00:00|4443.4|4393.4|4447.3|4397.3|4451.4|4401.4|4439.4|4389.4|0
1593712800000|2020-07-02 18:00:00|4447.2|4397.2|4446.3|4396.3|4451.6|4401.6|4443.3|4393.3|0
1593716400000|2020-07-02 19:00:00|4446.6|4396.6|4427.7|4377.7|4447.6|4397.6|4421.7|4371.7|0
1593720000000|2020-07-02 20:00:00|4431.1|4381.1|4435.6|4385.6|4441.8|4391.8|4430.3|4380.3|0
1593723600000|2020-07-02 21:00:00|4435.5|4385.5|4432.9|4382.9|4435.5|4385.5|4432.7|4382.7|0
1593727200000|2020-07-02 22:00:00|4434.7|4384.7|4440.9|4390.9|4443|4393|4432.1|4382.1|0
1593730800000|2020-07-02 23:00:00|4440.8|4390.8|4436.2|4386.2|4443|4393|4434.7|4384.7|0
1593734400000|2020-07-03 00:00:00|4436.1|4386.1|4435.8|4385.8|4438.3|4388.3|4428|4378|0
1593738000000|2020-07-03 01:00:00|4435.5|4385.5|4435.5|4385.5|4447.2|4397.2|4430.5|4380.5|0
1593741600000|2020-07-03 02:00:00|4435.6|4385.6|4437.3|4387.3|4444.6|4394.6|4434.2|4384.2|0
1593745200000|2020-07-03 03:00:00|4437.1|4387.1|4440.6|4390.6|4444.5|4394.5|4435.3|4385.3|0
1593748800000|2020-07-03 04:00:00|4440.7|4390.7|4436.7|4386.7|4440.7|4390.7|4432.8|4382.8|0
1593752400000|2020-07-03 05:00:00|4436.6|4386.6|4445.8|4395.8|4445.8|4395.8|4432.7|4382.7|0
1593756000000|2020-07-03 06:00:00|4446.3|4396.3|4454.8|4404.8|4461.6|4411.6|4443.3|4393.3|0
1593759600000|2020-07-03 07:00:00|4454|4404|4432|4412|4460.4|4430.4|4426.7|4394.4|0
1593763200000|2020-07-03 08:00:00|4432.3|4412.3|4429.6|4409.6|4433.9|4413.9|4422|4402|0
1593766800000|2020-07-03 09:00:00|4429.4|4409.4|4413.7|4393.7|4432.2|4412.2|4412.5|4392.5|0
1593770400000|2020-07-03 10:00:00|4413.9|4393.9|4411.8|4391.8|4416|4396|4406.6|4386.6|0
1593774000000|2020-07-03 11:00:00|4411.7|4391.7|4408.8|4388.8|4413.3|4393.3|4404.7|4384.7|0
1593777600000|2020-07-03 12:00:00|4408.6|4388.6|4407.1|4387.1|4411.3|4391.3|4401.2|4381.2|0
1593781200000|2020-07-03 13:00:00|4407|4387|4403.9|4383.9|4407|4387|4396.4|4376.4|0
1593784800000|2020-07-03 14:00:00|4404.1|4384.1|4400.8|4380.8|4405.9|4385.9|4399.1|4379.1|0
1593788400000|2020-07-03 15:00:00|4400.6|4380.6|4432.3|4382.3|4434.9|4384.9|4397.6|4366.9|0
1593792000000|2020-07-03 16:00:00|4432.8|4382.8|4433.6|4383.6|4436.4|4386.4|4432.2|4382.2|0
1593795600000|2020-07-03 17:00:00|4433.2|4383.2|4436.2|4386.2|4436.2|4386.2|4429.9|4379.9|0
1593799200000|2020-07-03 18:00:00|4435.9|4385.9|4441.2|4391.2|4441.2|4391.2|4434.9|4384.9|0
1593802800000|2020-07-03 19:00:00|4441.7|4391.7|4445.9|4395.9|4447.1|4397.1|4441.7|4391.7|0
1593986400000|2020-07-05 22:00:00|4457.7|4407.7|4465|4415|4466.5|4416.5|4457|4407|0
1593990000000|2020-07-05 23:00:00|4465.1|4415.1|4468.2|4418.2|4470.5|4420.5|4460.9|4410.9|0
1593993600000|2020-07-06 00:00:00|4468.3|4418.3|4474.2|4424.2|4474.8|4424.8|4456.4|4406.4|0
1593997200000|2020-07-06 01:00:00|4474.4|4424.4|4504.1|4454.1|4511.3|4461.3|4474.4|4424.4|0
1594000800000|2020-07-06 02:00:00|4504.4|4454.4|4512.7|4462.7|4512.7|4462.7|4500.9|4450.9|0
1594004400000|2020-07-06 03:00:00|4513.2|4463.2|4520.9|4470.9|4524.9|4474.9|4508.7|4458.7|0
1594008000000|2020-07-06 04:00:00|4521|4471|4513.4|4463.4|4523.8|4473.8|4510.6|4460.6|0
1594011600000|2020-07-06 05:00:00|4513.9|4463.9|4519.8|4469.8|4521.1|4471.1|4510.6|4460.6|0
1594015200000|2020-07-06 06:00:00|4520.3|4470.3|4512|4462|4522.4|4472.4|4504.2|4454.2|0
1594018800000|2020-07-06 07:00:00|4515.8|4465.8|4414.2|4394.2|4528.8|4478.8|4404.8|4384.8|0
1594022400000|2020-07-06 08:00:00|4414.5|4394.5|4410.4|4390.4|4415.2|4395.2|4410.4|4390.4|0
1594026000000|2020-07-06 09:00:00|4410.3|4390.3|4409.1|4389.1|4411|4391|4407.7|4387.7|0
1594029600000|2020-07-06 10:00:00|4409|4389|4459.6|4439.6|4467.8|4447.8|4409|4389|0
1594033200000|2020-07-06 11:00:00|4459.7|4439.7|4457.2|4437.2|4461.7|4441.7|4452.2|4432.2|0
1594036800000|2020-07-06 12:00:00|4457.6|4437.6|4457.8|4437.8|4467.2|4447.2|4455.4|4435.4|0
1594040400000|2020-07-06 13:00:00|4457.6|4437.6|4424.9|4404.9|4461.4|4441.4|4423.3|4403.3|0
1594044000000|2020-07-06 14:00:00|4425.4|4405.4|4407.3|4387.3|4429.5|4409.5|4396.4|4376.4|0
1594047600000|2020-07-06 15:00:00|4407.1|4387.1|4407.5|4357.5|4418|4389|4404.6|4357.5|0
1594051200000|2020-07-06 16:00:00|4407|4357|4408.8|4358.8|4410.1|4360.1|4402.3|4352.3|0
1594054800000|2020-07-06 17:00:00|4409.3|4359.3|4411.4|4361.4|4412.6|4362.6|4403.5|4353.5|0
1594058400000|2020-07-06 18:00:00|4411.3|4361.3|4404.7|4354.7|4411.4|4361.4|4399.4|4349.4|0
1594062000000|2020-07-06 19:00:00|4404.6|4354.6|4416.4|4366.4|4416.7|4366.7|4400.7|4350.7|0
1594065600000|2020-07-06 20:00:00|4416.3|4366.3|4414.2|4364.2|4421.4|4371.4|4411.7|4361.7|0
1594069200000|2020-07-06 21:00:00|4414.3|4364.3|4414.6|4364.6|4415.1|4365.1|4413.6|4363.6|0
1594072800000|2020-07-06 22:00:00|4414.8|4364.8|4418.9|4368.9|4421|4371|4412.1|4362.1|0
1594076400000|2020-07-06 23:00:00|4419.3|4369.3|4426.6|4376.6|4429.8|4379.8|4418.9|4368.9|0
1594080000000|2020-07-07 00:00:00|4426.4|4376.4|4432.1|4382.1|4439.6|4389.6|4421.9|4371.9|0
1594083600000|2020-07-07 01:00:00|4432|4382|4398.4|4348.4|4434.7|4384.7|4398.3|4348.3|0
1594087200000|2020-07-07 02:00:00|4397.9|4347.9|4398.5|4348.5|4403.7|4353.7|4392|4342|0
1594090800000|2020-07-07 03:00:00|4398.6|4348.6|4406.1|4356.1|4408.8|4358.8|4398.5|4348.5|0
1594094400000|2020-07-07 04:00:00|4404.8|4354.8|4407.3|4357.3|4408|4358|4397.1|4347.1|0
1594098000000|2020-07-07 05:00:00|4406.8|4356.8|4394.6|4344.6|4412.4|4362.4|4390.7|4340.7|0
1594101600000|2020-07-07 06:00:00|4395.1|4345.1|4389.4|4339.4|4396.5|4346.5|4377.9|4327.9|0
1594105200000|2020-07-07 07:00:00|4389.5|4339.5|4449.3|4429.3|4449.4|4429.4|4378|4328|0
1594108800000|2020-07-07 08:00:00|4449.5|4429.5|4436.4|4416.4|4449.7|4429.7|4426|4406|0
1594112400000|2020-07-07 09:00:00|4436.1|4416.1|4424.6|4404.6|4436.9|4416.9|4418.7|4398.7|0
1594116000000|2020-07-07 10:00:00|4424.5|4404.5|4436.9|4416.9|4437.3|4417.3|4417.2|4397.2|0
1594119600000|2020-07-07 11:00:00|4437|4417|4455.5|4435.5|4455.6|4435.6|4437|4417|0
1594123200000|2020-07-07 12:00:00|4455.6|4435.6|4464.1|4444.1|4466.4|4446.4|4453.7|4433.7|0
1594126800000|2020-07-07 13:00:00|4464.4|4444.4|4457.5|4437.5|4465.3|4445.3|4455.9|4435.9|0
1594130400000|2020-07-07 14:00:00|4457.4|4437.4|4466.8|4446.8|4472.9|4452.9|4456.8|4436.8|0
1594134000000|2020-07-07 15:00:00|4466.9|4446.9|4476.8|4426.8|4479.9|4447.4|4459|4418|0
1594137600000|2020-07-07 16:00:00|4476.9|4426.9|4472.8|4422.8|4479.6|4429.6|4468.6|4418.6|0
1594141200000|2020-07-07 17:00:00|4472.7|4422.7|4474.5|4424.5|4476.6|4426.6|4467.2|4417.2|0
1594144800000|2020-07-07 18:00:00|4474.7|4424.7|4464.4|4414.4|4475.2|4425.2|4459|4409|0
1594148400000|2020-07-07 19:00:00|4464.5|4414.5|4441.6|4391.6|4464.5|4414.5|4438.7|4388.7|0
1594152000000|2020-07-07 20:00:00|4444.8|4394.8|4442.1|4392.1|4448.4|4398.4|4440.6|4390.6|0
1594155600000|2020-07-07 21:00:00|4442.2|4392.2|4442.2|4392.2|4443|4393|4441.1|4391.1|0
1594159200000|2020-07-07 22:00:00|4442.1|4392.1|4444.1|4394.1|4451.2|4401.2|4440.8|4390.8|0
1594162800000|2020-07-07 23:00:00|4444.3|4394.3|4451.3|4401.3|4453.1|4403.1|4444.1|4394.1|0
1594166400000|2020-07-08 00:00:00|4450.9|4400.9|4450.8|4400.8|4462.3|4412.3|4444.4|4394.4|0
1594170000000|2020-07-08 01:00:00|4451.3|4401.3|4449.4|4399.4|4469|4419|4449.4|4399.4|0
1594173600000|2020-07-08 02:00:00|4449.9|4399.9|4463.6|4413.6|4463.6|4413.6|4445.3|4395.3|0
1594177200000|2020-07-08 03:00:00|4463.5|4413.5|4459.6|4409.6|4466.3|4416.3|4458.3|4408.3|0
1594180800000|2020-07-08 04:00:00|4459.1|4409.1|4443.7|4393.7|4459.6|4409.6|4439.8|4389.8|0
1594184400000|2020-07-08 05:00:00|4443.3|4393.3|4437.3|4387.3|4451.7|4401.7|4434.7|4384.7|0
1594188000000|2020-07-08 06:00:00|4437.1|4387.1|4441.4|4391.4|4442.6|4392.6|4422.8|4372.8|0
1594191600000|2020-07-08 07:00:00|4441.6|4391.6|4452|4432|4457|4437|4433.2|4386.2|0
1594195200000|2020-07-08 08:00:00|4452.1|4432.1|4444.9|4424.9|4456.6|4436.6|4441.3|4421.3|0
1594198800000|2020-07-08 09:00:00|4445.1|4425.1|4433.9|4413.9|4446.7|4426.7|4426.1|4406.1|0
1594202400000|2020-07-08 10:00:00|4433.7|4413.7|4448.6|4428.6|4449.5|4429.5|4433.5|4413.5|0
1594206000000|2020-07-08 11:00:00|4448.1|4428.1|4457.6|4437.6|4459.7|4439.7|4444.6|4424.6|0
1594209600000|2020-07-08 12:00:00|4457.5|4437.5|4463.8|4443.8|4465.3|4445.3|4451.8|4431.8|0
1594213200000|2020-07-08 13:00:00|4463.9|4443.9|4481.1|4461.1|4481.3|4461.3|4457.2|4437.2|0
1594216800000|2020-07-08 14:00:00|4481.3|4461.3|4489.5|4469.5|4495.2|4475.2|4480.8|4460.8|0
1594220400000|2020-07-08 15:00:00|4489.7|4469.7|4509.3|4459.3|4512|4470.2|4482.1|4452.2|0
1594224000000|2020-07-08 16:00:00|4509.8|4459.8|4518.9|4468.9|4520|4470|4507.9|4457.9|0
1594227600000|2020-07-08 17:00:00|4518.4|4468.4|4507.7|4457.7|4518.9|4468.9|4506.2|4456.2|0
1594231200000|2020-07-08 18:00:00|4507.8|4457.8|4517.3|4467.3|4518.7|4468.7|4506.2|4456.2|0
1594234800000|2020-07-08 19:00:00|4517.8|4467.8|4540|4490|4540.7|4490.7|4517.3|4467.3|0
1594238400000|2020-07-08 20:00:00|4540.6|4490.6|4550.3|4500.3|4551.8|4501.8|4538.2|4488.2|0
1594242000000|2020-07-08 21:00:00|4550.1|4500.1|4550.1|4500.1|4551.2|4501.2|4549.3|4499.3|0
1594245600000|2020-07-08 22:00:00|4550.3|4500.3|4552.1|4502.1|4555.6|4505.6|4549.9|4499.9|0
1594249200000|2020-07-08 23:00:00|4551.7|4501.7|4553.2|4503.2|4556.3|4506.3|4549.9|4499.9|0
1594252800000|2020-07-09 00:00:00|4553.5|4503.5|4549.2|4499.2|4557|4507|4542.6|4492.6|0
1594256400000|2020-07-09 01:00:00|4549.3|4499.3|4542.4|4492.4|4549.3|4499.3|4538.5|4488.5|0
1594260000000|2020-07-09 02:00:00|4541.1|4491.1|4546.2|4496.2|4548.9|4498.9|4539.6|4489.6|0
1594263600000|2020-07-09 03:00:00|4546|4496|4558.1|4508.1|4559.5|4509.5|4543.4|4493.4|0
1594267200000|2020-07-09 04:00:00|4558.6|4508.6|4555.5|4505.5|4566.1|4516.1|4554.1|4504.1|0
1594270800000|2020-07-09 05:00:00|4555.2|4505.2|4546.1|4496.1|4555.5|4505.5|4543.2|4493.2|0
1594274400000|2020-07-09 06:00:00|4545.6|4495.6|4539.7|4489.7|4550.1|4500.1|4528.9|4478.9|0
1594278000000|2020-07-09 07:00:00|4540.2|4490.2|4487.4|4467.4|4547.7|4497.7|4471.3|4451.3|0
1594281600000|2020-07-09 08:00:00|4487.5|4467.5|4486.6|4466.6|4498.9|4478.9|4484.6|4464.6|0
1594285200000|2020-07-09 09:00:00|4486.2|4466.2|4479.1|4459.1|4491.1|4471.1|4476.1|4456.1|0
1594288800000|2020-07-09 10:00:00|4479|4459|4472.5|4452.5|4479|4459|4469.1|4449.1|0
1594292400000|2020-07-09 11:00:00|4472.4|4452.4|4472.5|4452.5|4477.9|4457.9|4467.4|4447.4|0
1594296000000|2020-07-09 12:00:00|4473.1|4453.1|4481.5|4461.5|4483.6|4463.6|4471.1|4451.1|0
1594299600000|2020-07-09 13:00:00|4481.6|4461.6|4477.1|4457.1|4483|4463|4473.7|4453.7|0
1594303200000|2020-07-09 14:00:00|4477.2|4457.2|4460|4440|4483.4|4463.4|4459.6|4439.6|0
1594306800000|2020-07-09 15:00:00|4459.9|4439.9|4472.2|4422.2|4478.7|4441.5|4449.9|4404.5|0
1594310400000|2020-07-09 16:00:00|4471.7|4421.7|4487.4|4437.4|4488.8|4438.8|4470.8|4420.8|0
1594314000000|2020-07-09 17:00:00|4486.9|4436.9|4482.2|4432.2|4497.1|4447.1|4482.1|4432.1|0
1594317600000|2020-07-09 18:00:00|4482.1|4432.1|4497.6|4447.6|4497.6|4447.6|4480.8|4430.8|0
1594321200000|2020-07-09 19:00:00|4498.1|4448.1|4493.6|4443.6|4507.1|4457.1|4482.1|4432.1|0
1594324800000|2020-07-09 20:00:00|4493.7|4443.7|4492.6|4442.6|4502|4452|4489.2|4439.2|0
1594328400000|2020-07-09 21:00:00|4492.5|4442.5|4492|4442|4492.7|4442.7|4490.9|4440.9|0
1594332000000|2020-07-09 22:00:00|4492.1|4442.1|4495.7|4445.7|4498.6|4448.6|4492.1|4442.1|0
1594335600000|2020-07-09 23:00:00|4495.6|4445.6|4507.5|4457.5|4511|4461|4494.8|4444.8|0
1594339200000|2020-07-10 00:00:00|4507.6|4457.6|4492.1|4442.1|4512.4|4462.4|4488.5|4438.5|0
1594342800000|2020-07-10 01:00:00|4492|4442|4497.1|4447.1|4499.8|4449.8|4485.1|4435.1|0
1594346400000|2020-07-10 02:00:00|4496.8|4446.8|4485.1|4435.1|4499.8|4449.8|4483.6|4433.6|0
1594350000000|2020-07-10 03:00:00|4485.6|4435.6|4489|4439|4490.4|4440.4|4481.6|4431.6|0
1594353600000|2020-07-10 04:00:00|4489.1|4439.1|4471.1|4421.1|4490.4|4440.4|4470.4|4420.4|0
1594357200000|2020-07-10 05:00:00|4470.8|4420.8|4451.5|4401.5|4471.7|4421.7|4450.8|4400.8|0
1594360800000|2020-07-10 06:00:00|4452|4402|4443.6|4393.6|4462|4412|4436.9|4386.9|0
1594364400000|2020-07-10 07:00:00|4444.1|4394.1|4422.7|4402.7|4455.5|4409.3|4411.4|4391.4|0
1594368000000|2020-07-10 08:00:00|4422.9|4402.9|4438.6|4418.6|4443|4423|4422.7|4402.7|0
1594371600000|2020-07-10 09:00:00|4439.2|4419.2|4437.9|4417.9|4446.4|4426.4|4432.5|4412.5|0
1594375200000|2020-07-10 10:00:00|4437.8|4417.8|4451.2|4431.2|4451.4|4431.4|4434.9|4414.9|0
1594378800000|2020-07-10 11:00:00|4451.1|4431.1|4448.7|4428.7|4468.3|4448.3|4447.3|4427.3|0
1594382400000|2020-07-10 12:00:00|4448.9|4428.9|4458.8|4438.8|4462.1|4442.1|4444.5|4424.5|0
1594386000000|2020-07-10 13:00:00|4459|4439|4478|4458|4480.7|4460.7|4459|4439|0
1594389600000|2020-07-10 14:00:00|4477.7|4457.7|4471.5|4451.5|4477.7|4457.7|4465.5|4445.5|0
1594393200000|2020-07-10 15:00:00|4471.4|4451.4|4487.9|4437.9|4490.5|4456.3|4469.4|4423.1|0
1594396800000|2020-07-10 16:00:00|4488|4438|4484.1|4434.1|4490.7|4440.7|4473.2|4423.2|0
1594400400000|2020-07-10 17:00:00|4484|4434|4492.3|4442.3|4493.7|4443.7|4482.7|4432.7|0
1594404000000|2020-07-10 18:00:00|4492.4|4442.4|4496.5|4446.5|4497.8|4447.8|4488.2|4438.2|0
1594407600000|2020-07-10 19:00:00|4496.4|4446.4|4506.5|4456.5|4509.9|4459.9|4492.4|4442.4|0
1594411200000|2020-07-10 20:00:00|4504.5|4454.5|4510.2|4460.2|4513.1|4463.1|4504.5|4454.5|0
1594591200000|2020-07-12 22:00:00|4524|4474|4532.1|4482.1|4537.6|4487.6|4522.9|4472.9|0
1594594800000|2020-07-12 23:00:00|4532.3|4482.3|4520.9|4470.9|4533.5|4483.5|4520.9|4470.9|0
1594598400000|2020-07-13 00:00:00|4521|4471|4516|4466|4522.7|4472.7|4502.6|4452.6|0
1594602000000|2020-07-13 01:00:00|4516.3|4466.3|4527.8|4477.8|4530.5|4480.5|4514.5|4464.5|0
1594605600000|2020-07-13 02:00:00|4526.5|4476.5|4529|4479|4533.1|4483.1|4522.5|4472.5|0
1594609200000|2020-07-13 03:00:00|4528.9|4478.9|4531.4|4481.4|4534.2|4484.2|4526.2|4476.2|0
1594612800000|2020-07-13 04:00:00|4531.5|4481.5|4530.2|4480.2|4535.4|4485.4|4530.2|4480.2|0
1594616400000|2020-07-13 05:00:00|4530.7|4480.7|4548.6|4498.6|4549.8|4499.8|4530.7|4480.7|0
1594620000000|2020-07-13 06:00:00|4549|4499|4539.2|4489.2|4552.7|4502.7|4539.2|4489.2|0
1594623600000|2020-07-13 07:00:00|4538.7|4488.7|4442.8|4422.8|4543.2|4493.2|4439.7|4419.7|0
1594627200000|2020-07-13 08:00:00|4442.7|4422.7|4443.6|4423.6|4447|4427|4426.6|4406.6|0
1594630800000|2020-07-13 09:00:00|4444|4424|4456.9|4436.9|4459.3|4439.3|4444|4424|0
1594634400000|2020-07-13 10:00:00|4457|4437|4453.3|4433.3|4458.2|4438.2|4450.9|4430.9|0
1594638000000|2020-07-13 11:00:00|4453.4|4433.4|4465.5|4445.5|4468.7|4448.7|4453.4|4433.4|0
1594641600000|2020-07-13 12:00:00|4465.7|4445.7|4463.6|4443.6|4466.3|4446.3|4459.8|4439.8|0
1594645200000|2020-07-13 13:00:00|4463.8|4443.8|4454.1|4434.1|4466.6|4446.6|4453.1|4433.1|0
1594648800000|2020-07-13 14:00:00|4454.5|4434.5|4457.6|4437.6|4467|4447|4450.9|4430.9|0
1594652400000|2020-07-13 15:00:00|4457.5|4437.5|4460.9|4410.9|4473.9|4440.4|4450.8|4409.6|0
1594656000000|2020-07-13 16:00:00|4460.8|4410.8|4464.6|4414.6|4464.7|4414.7|4458.2|4408.2|0
1594659600000|2020-07-13 17:00:00|4465.1|4415.1|4466|4416|4472.9|4422.9|4463.2|4413.2|0
1594663200000|2020-07-13 18:00:00|4466.1|4416.1|4449.1|4399.1|4467.4|4417.4|4434.2|4384.2|0
1594666800000|2020-07-13 19:00:00|4449|4399|4390.6|4340.6|4449.1|4399.1|4382.7|4332.7|0
1594670400000|2020-07-13 20:00:00|4390.7|4340.7|4395.5|4345.5|4398.1|4348.1|4385.3|4335.3|0
1594674000000|2020-07-13 21:00:00|4395.3|4345.3|4396.3|4346.3|4396.9|4346.9|4393.3|4343.3|0
1594677600000|2020-07-13 22:00:00|4396.6|4346.6|4402.4|4352.4|4411.7|4361.7|4396.6|4346.6|0
1594681200000|2020-07-13 23:00:00|4402.5|4352.5|4405.5|4355.5|4412.8|4362.8|4402.4|4352.4|0
1594684800000|2020-07-14 00:00:00|4405.4|4355.4|4403.6|4353.6|4412.6|4362.6|4398.3|4348.3|0
1594688400000|2020-07-14 01:00:00|4403.1|4353.1|4400|4350|4406.3|4356.3|4387.7|4337.7|0
1594692000000|2020-07-14 02:00:00|4399.7|4349.7|4395.9|4345.9|4401.4|4351.4|4388.1|4338.1|0
1594695600000|2020-07-14 03:00:00|4396.4|4346.4|4394|4344|4402.5|4352.5|4390.7|4340.7|0
1594699200000|2020-07-14 04:00:00|4393.7|4343.7|4390.7|4340.7|4394.6|4344.6|4386.8|4336.8|0
1594702800000|2020-07-14 05:00:00|4390.8|4340.8|4393.2|4343.2|4399.9|4349.9|4387.1|4337.1|0
1594706400000|2020-07-14 06:00:00|4393.3|4343.3|4408|4358|4415.8|4365.8|4393.3|4343.3|0
1594710000000|2020-07-14 07:00:00|4408.1|4358.1|4415.8|4395.8|4451.6|4431.6|4404.2|4354.2|0
1594713600000|2020-07-14 08:00:00|4415.7|4395.7|4415.8|4395.8|4425.2|4405.2|4410.6|4390.6|0
1594717200000|2020-07-14 09:00:00|4415.7|4395.7|4420.2|4400.2|4424.4|4404.4|4412|4392|0
1594720800000|2020-07-14 10:00:00|4420.1|4400.1|4430.7|4410.7|4430.8|4410.8|4416.6|4396.6|0
1594724400000|2020-07-14 11:00:00|4430.6|4410.6|4432.3|4412.3|4435.7|4415.7|4424.1|4404.1|0
1594728000000|2020-07-14 12:00:00|4432.5|4412.5|4407.9|4387.9|4433.8|4413.8|4407.4|4387.4|0
1594731600000|2020-07-14 13:00:00|4407.8|4387.8|4434|4414|4434.3|4414.3|4407.3|4387.3|0
1594735200000|2020-07-14 14:00:00|4433.9|4413.9|4443|4423|4444.6|4424.6|4420.5|4400.5|0
1594738800000|2020-07-14 15:00:00|4442.9|4422.9|4467.2|4417.2|4472.8|4427.4|4436.4|4402.6|0
1594742400000|2020-07-14 16:00:00|4467.3|4417.3|4460.3|4410.3|4474|4424|4459|4409|0
1594746000000|2020-07-14 17:00:00|4460.4|4410.4|4472.5|4422.5|4476.8|4426.8|4452.1|4402.1|0
1594749600000|2020-07-14 18:00:00|4472.6|4422.6|4480.3|4430.3|4483.6|4433.6|4469.6|4419.6|0
1594753200000|2020-07-14 19:00:00|4480.5|4430.5|4489.8|4439.8|4496.4|4446.4|4467|4417|0
1594756800000|2020-07-14 20:00:00|4488.6|4438.6|4484.6|4434.6|4489.9|4439.9|4480.4|4430.4|1500
1594760400000|2020-07-14 21:00:00|4484.8|4434.8|4504|4454|4516.3|4466.3|4484.8|4434.8|0
1594764000000|2020-07-14 22:00:00|4503.6|4453.6|4528.1|4478.1|4530.4|4480.4|4503.6|4453.6|0
1594767600000|2020-07-14 23:00:00|4528.2|4478.2|4521.6|4471.6|4530.2|4480.2|4514.8|4464.8|0
1594771200000|2020-07-15 00:00:00|4521|4471|4520.6|4470.6|4529.7|4479.7|4514.1|4464.1|0
1594774800000|2020-07-15 01:00:00|4520.7|4470.7|4519.3|4469.3|4527|4477|4514.1|4464.1|0
1594778400000|2020-07-15 02:00:00|4519.4|4469.4|4514.1|4464.1|4519.4|4469.4|4510.7|4460.7|0
1594782000000|2020-07-15 03:00:00|4514|4464|4509|4459|4515.4|4465.4|4503.7|4453.7|0
1594785600000|2020-07-15 04:00:00|4509.5|4459.5|4521.9|4471.9|4521.9|4471.9|4509|4459|0
1594789200000|2020-07-15 05:00:00|4521.8|4471.8|4520.4|4470.4|4524.3|4474.3|4516.6|4466.6|0
1594792800000|2020-07-15 06:00:00|4520.5|4470.5|4506.3|4456.3|4521.7|4471.7|4505.7|4455.7|0
1594796400000|2020-07-15 07:00:00|4506.8|4456.8|4443.4|4423.4|4510.9|4460.9|4443.1|4423.1|0
1594800000000|2020-07-15 08:00:00|4443.3|4423.3|4424.7|4404.7|4449.2|4429.2|4418.8|4398.8|0
1594803600000|2020-07-15 09:00:00|4424.8|4404.8|4433.9|4413.9|4438.1|4418.1|4423.4|4403.4|0
1594807200000|2020-07-15 10:00:00|4433.8|4413.8|4436.2|4416.2|4440.4|4420.4|4431.2|4411.2|0
1594810800000|2020-07-15 11:00:00|4436.1|4416.1|4438.7|4418.7|4442.1|4422.1|4426|4406|0
1594814400000|2020-07-15 12:00:00|4438.8|4418.8|4436|4416|4443.9|4423.9|4435|4415|0
1594818000000|2020-07-15 13:00:00|4436.4|4416.4|4420.9|4400.9|4437.9|4417.9|4420.8|4400.8|0
1594821600000|2020-07-15 14:00:00|4421.1|4401.1|4434.3|4414.3|4435.2|4415.2|4418.9|4398.9|0
1594825200000|2020-07-15 15:00:00|4434.5|4414.5|4414.6|4364.6|4442.1|4416.1|4414.5|4364.5|0
1594828800000|2020-07-15 16:00:00|4414.5|4364.5|4427.9|4377.9|4428|4378|4409.3|4359.3|0
1594832400000|2020-07-15 17:00:00|4428|4378|4430.4|4380.4|4435.6|4385.6|4424.6|4374.6|0
1594836000000|2020-07-15 18:00:00|4429.9|4379.9|4426.5|4376.5|4438.6|4388.6|4426.4|4376.4|0
1594839600000|2020-07-15 19:00:00|4426.6|4376.6|4427.6|4377.6|4441.4|4391.4|4423.5|4373.5|0
1594843200000|2020-07-15 20:00:00|4427.7|4377.7|4432.7|4382.7|4435.9|4385.9|4425.2|4375.2|0
1594846800000|2020-07-15 21:00:00|4432.5|4382.5|4433.8|4383.8|4434.3|4384.3|4431.7|4381.7|0
1594850400000|2020-07-15 22:00:00|4434|4384|4427.9|4377.9|4442.2|4392.2|4426.2|4376.2|0
1594854000000|2020-07-15 23:00:00|4428|4378|4427.9|4377.9|4433.3|4383.3|4427.2|4377.2|0
1594857600000|2020-07-16 00:00:00|4427.2|4377.2|4412.3|4362.3|4427.5|4377.5|4409.7|4359.7|0
1594861200000|2020-07-16 01:00:00|4412.2|4362.2|4412.4|4362.4|4420|4370|4405.7|4355.7|0
1594864800000|2020-07-16 02:00:00|4412.7|4362.7|4397|4347|4421.5|4371.5|4394.3|4344.3|0
1594868400000|2020-07-16 03:00:00|4396.9|4346.9|4398.9|4348.9|4400.8|4350.8|4393.1|4343.1|0
1594872000000|2020-07-16 04:00:00|4398.3|4348.3|4407|4357|4410.9|4360.9|4398.3|4348.3|0
1594875600000|2020-07-16 05:00:00|4406.9|4356.9|4403.2|4353.2|4408.3|4358.3|4391.5|4341.5|0
1594879200000|2020-07-16 06:00:00|4402.9|4352.9|4400.4|4350.4|4410.7|4360.7|4398.1|4348.1|0
1594882800000|2020-07-16 07:00:00|4400.9|4350.9|4408.1|4388.1|4425.7|4405.7|4395.2|4345.2|0
1594886400000|2020-07-16 08:00:00|4407.6|4387.6|4424.5|4404.5|4426.4|4406.4|4406.8|4386.8|0
1594890000000|2020-07-16 09:00:00|4424.3|4404.3|4440.9|4420.9|4441.3|4421.3|4419.4|4399.4|0
1594893600000|2020-07-16 10:00:00|4440.5|4420.5|4438.1|4418.1|4442.5|4422.5|4435.6|4415.6|0
1594897200000|2020-07-16 11:00:00|4437.9|4417.9|4439.5|4419.5|4445.1|4425.1|4437.1|4417.1|0
1594900800000|2020-07-16 12:00:00|4439.6|4419.6|4449.4|4429.4|4449.7|4429.7|4438.5|4418.5|0
1594904400000|2020-07-16 13:00:00|4449.3|4429.3|4462.2|4442.2|4463.5|4443.5|4448.8|4428.8|0
1594908000000|2020-07-16 14:00:00|4462.3|4442.3|4471.6|4451.6|4473|4453|4450.7|4430.7|0
1594911600000|2020-07-16 15:00:00|4471.7|4451.7|4484.7|4434.7|4486.2|4459.5|4471.4|4429.3|0
1594915200000|2020-07-16 16:00:00|4485.2|4435.2|4485.9|4435.9|4489.9|4439.9|4479.3|4429.3|0
1594918800000|2020-07-16 17:00:00|4485.8|4435.8|4488.6|4438.6|4496.6|4446.6|4485.8|4435.8|0
1594922400000|2020-07-16 18:00:00|4488.5|4438.5|4483.1|4433.1|4495.4|4445.4|4481.8|4431.8|0
1594926000000|2020-07-16 19:00:00|4483.2|4433.2|4495.6|4445.6|4499.7|4449.7|4481.8|4431.8|0
1594929600000|2020-07-16 20:00:00|4496.3|4446.3|4481.9|4431.9|4498.7|4448.7|4477.9|4427.9|0
1594933200000|2020-07-16 21:00:00|4481.7|4431.7|4482.6|4432.6|4483.3|4433.3|4480.9|4430.9|0
1594936800000|2020-07-16 22:00:00|4482.8|4432.8|4492.1|4442.1|4492.1|4442.1|4479.6|4429.6|0
1594940400000|2020-07-16 23:00:00|4492.5|4442.5|4494.2|4444.2|4494.7|4444.7|4491|4441|0
1594944000000|2020-07-17 00:00:00|4494.5|4444.5|4500.3|4450.3|4501.5|4451.5|4493.1|4443.1|0
1594947600000|2020-07-17 01:00:00|4500.2|4450.2|4497.6|4447.6|4500.3|4450.3|4489.1|4439.1|0
1594951200000|2020-07-17 02:00:00|4497.8|4447.8|4498.9|4448.9|4505.4|4455.4|4496.3|4446.3|0
1594954800000|2020-07-17 03:00:00|4498.8|4448.8|4500.1|4450.1|4501.4|4451.4|4496.2|4446.2|0
1594958400000|2020-07-17 04:00:00|4500.2|4450.2|4493.7|4443.7|4501.5|4451.5|4492.4|4442.4|0
1594962000000|2020-07-17 05:00:00|4493.3|4443.3|4492.5|4442.5|4496.3|4446.3|4487.4|4437.4|0
1594965600000|2020-07-17 06:00:00|4493|4443|4493.7|4443.7|4500.3|4450.3|4488.6|4438.6|0
1594969200000|2020-07-17 07:00:00|4494.2|4444.2|4485|4465|4497.6|4475.2|4474.3|4437.4|0
1594972800000|2020-07-17 08:00:00|4484.7|4464.7|4486.4|4466.4|4493.7|4473.7|4480.9|4460.9|0
1594976400000|2020-07-17 09:00:00|4486.3|4466.3|4488.5|4468.5|4492.8|4472.8|4483.2|4463.2|0
1594980000000|2020-07-17 10:00:00|4488.6|4468.6|4490.7|4470.7|4493.7|4473.7|4485.8|4465.8|0
1594983600000|2020-07-17 11:00:00|4491.1|4471.1|4492|4472|4492.6|4472.6|4487|4467|0
1594987200000|2020-07-17 12:00:00|4491.8|4471.8|4487.9|4467.9|4493.8|4473.8|4487.9|4467.9|0
1594990800000|2020-07-17 13:00:00|4487.8|4467.8|4483.4|4463.4|4488.5|4468.5|4480.3|4460.3|0
1594994400000|2020-07-17 14:00:00|4482.7|4462.7|4490.8|4470.8|4490.8|4470.8|4481.4|4461.4|0
1594998000000|2020-07-17 15:00:00|4490.9|4470.9|4511.6|4461.6|4513|4471.8|4485.1|4452.6|0
1595001600000|2020-07-17 16:00:00|4511.7|4461.7|4506.5|4456.5|4514.4|4464.4|4506.4|4456.4|0
1595005200000|2020-07-17 17:00:00|4506.2|4456.2|4507.8|4457.8|4510.5|4460.5|4503.7|4453.7|0
1595008800000|2020-07-17 18:00:00|4507.9|4457.9|4510.9|4460.9|4514.8|4464.8|4507.9|4457.9|0
1595012400000|2020-07-17 19:00:00|4510.7|4460.7|4516.8|4466.8|4521.1|4471.1|4508.1|4458.1|0
1595016000000|2020-07-17 20:00:00|4516.5|4466.5|4512.4|4462.4|4522.1|4472.1|4511.2|4461.2|0
1595196000000|2020-07-19 22:00:00|4521|4471|4518.2|4468.2|4521.4|4471.4|4512.2|4462.2|0
1595199600000|2020-07-19 23:00:00|4518.6|4468.6|4523.1|4473.1|4524.6|4474.6|4516.8|4466.8|0
1595203200000|2020-07-20 00:00:00|4523.5|4473.5|4510.7|4460.7|4523.8|4473.8|4509.5|4459.5|0
1595206800000|2020-07-20 01:00:00|4511.2|4461.2|4489.3|4439.3|4513.3|4463.3|4485.2|4435.2|0
1595210400000|2020-07-20 02:00:00|4489.2|4439.2|4498.2|4448.2|4499.6|4449.6|4488|4438|0
1595214000000|2020-07-20 03:00:00|4498.7|4448.7|4506|4456|4511.8|4461.8|4495|4445|0
1595217600000|2020-07-20 04:00:00|4506.3|4456.3|4502|4452|4507.3|4457.3|4500.1|4450.1|0
1595221200000|2020-07-20 05:00:00|4501.5|4451.5|4510.9|4460.9|4513.4|4463.4|4499.2|4449.2|0
1595224800000|2020-07-20 06:00:00|4511|4461|4501.7|4451.7|4511|4461|4500.1|4450.1|0
1595228400000|2020-07-20 07:00:00|4501.2|4451.2|4472.6|4452.6|4501.7|4466.3|4463.2|4419.7|0
1595232000000|2020-07-20 08:00:00|4472.7|4452.7|4488|4468|4492.5|4472.5|4465.4|4445.4|0
1595235600000|2020-07-20 09:00:00|4487.6|4467.6|4503.9|4483.9|4505.2|4485.2|4487|4467|0
1595239200000|2020-07-20 10:00:00|4503.4|4483.4|4493.1|4473.1|4503.7|4483.7|4491|4471|0
1595242800000|2020-07-20 11:00:00|4493.3|4473.3|4511.3|4491.3|4516.6|4496.6|4493.2|4473.2|0
1595246400000|2020-07-20 12:00:00|4510.9|4490.9|4510.9|4490.9|4512.2|4492.2|4506.1|4486.1|0
1595250000000|2020-07-20 13:00:00|4511.2|4491.2|4519.6|4499.6|4522.7|4502.7|4506.5|4486.5|0
1595253600000|2020-07-20 14:00:00|4519.4|4499.4|4522.1|4502.1|4528.9|4508.9|4518.5|4498.5|0
1595257200000|2020-07-20 15:00:00|4522.3|4502.3|4543|4493|4547.9|4512.6|4521.2|4490.3|0
1595260800000|2020-07-20 16:00:00|4542.9|4492.9|4541.9|4491.9|4545.7|4495.7|4537.8|4487.8|0
1595264400000|2020-07-20 17:00:00|4542.3|4492.3|4544.9|4494.9|4546.3|4496.3|4539.3|4489.3|0
1595268000000|2020-07-20 18:00:00|4545|4495|4538.7|4488.7|4545.1|4495.1|4538.7|4488.7|0
1595271600000|2020-07-20 19:00:00|4538.8|4488.8|4549|4499|4554.8|4504.8|4537.3|4487.3|0
1595275200000|2020-07-20 20:00:00|4548.9|4498.9|4549.1|4499.1|4552.7|4502.7|4546.4|4496.4|0
1595278800000|2020-07-20 21:00:00|4549|4499|4548|4498|4549.6|4499.6|4547.8|4497.8|0
1595282400000|2020-07-20 22:00:00|4549|4499|4548|4498|4552.2|4502.2|4545.6|4495.6|0
1595286000000|2020-07-20 23:00:00|4547.8|4497.8|4548.7|4498.7|4553.2|4503.2|4547|4497|0
1595289600000|2020-07-21 00:00:00|4548.6|4498.6|4555.8|4505.8|4558.4|4508.4|4546.3|4496.3|0
1595293200000|2020-07-21 01:00:00|4555.5|4505.5|4556.8|4506.8|4563.5|4513.5|4553|4503|0
1595296800000|2020-07-21 02:00:00|4556.6|4506.6|4558.2|4508.2|4560.8|4510.8|4554.3|4504.3|0
1595300400000|2020-07-21 03:00:00|4558.1|4508.1|4566|4516|4567.3|4517.3|4554.3|4504.3|0
1595304000000|2020-07-21 04:00:00|4566.1|4516.1|4571.9|4521.9|4572.6|4522.6|4563.5|4513.5|0
1595307600000|2020-07-21 05:00:00|4571.7|4521.7|4586|4536|4589.8|4539.8|4567.4|4517.4|0
1595311200000|2020-07-21 06:00:00|4585.5|4535.5|4585|4535|4592.5|4542.5|4580.8|4530.8|0
1595314800000|2020-07-21 07:00:00|4584.5|4534.5|4539.6|4519.6|4590.1|4540.1|4539.2|4519.2|0
1595318400000|2020-07-21 08:00:00|4539.2|4519.2|4551.3|4531.3|4551.9|4531.9|4535.2|4515.2|0
1595322000000|2020-07-21 09:00:00|4551.2|4531.2|4547|4527|4556.7|4536.7|4547|4527|0
1595325600000|2020-07-21 10:00:00|4546.8|4526.8|4545.6|4525.6|4549|4529|4538.5|4518.5|0
1595329200000|2020-07-21 11:00:00|4545.4|4525.4|4544.1|4524.1|4545.4|4525.4|4532.2|4512.2|0
1595332800000|2020-07-21 12:00:00|4544.2|4524.2|4524.6|4504.6|4545.8|4525.8|4524.6|4504.6|0
1595336400000|2020-07-21 13:00:00|4524.5|4504.5|4541.1|4521.1|4542.4|4522.4|4521.8|4501.8|0
1595340000000|2020-07-21 14:00:00|4541.3|4521.3|4537.4|4517.4|4542.4|4522.4|4525.9|4505.9|0
1595343600000|2020-07-21 15:00:00|4536.9|4516.9|4539.7|4489.7|4556.6|4521.2|4534.7|4486.9|0
1595347200000|2020-07-21 16:00:00|4539.8|4489.8|4546.2|4496.2|4546.2|4496.2|4535.7|4485.7|0
1595350800000|2020-07-21 17:00:00|4546.3|4496.3|4545.2|4495.2|4548.9|4498.9|4542.1|4492.1|0
1595354400000|2020-07-21 18:00:00|4545.1|4495.1|4546.4|4496.4|4549.2|4499.2|4543.7|4493.7|0
1595358000000|2020-07-21 19:00:00|4546.3|4496.3|4528.4|4478.4|4547.7|4497.7|4520.5|4470.5|0
1595361600000|2020-07-21 20:00:00|4528.3|4478.3|4530.1|4480.1|4535.4|4485.4|4528.3|4478.3|0
1595365200000|2020-07-21 21:00:00|4530.3|4480.3|4529.5|4479.5|4530.4|4480.4|4528|4478|0
1595368800000|2020-07-21 22:00:00|4531.1|4481.1|4540.9|4490.9|4542.7|4492.7|4529.2|4479.2|0
1595372400000|2020-07-21 23:00:00|4540.6|4490.6|4539.9|4489.9|4542.3|4492.3|4535.8|4485.8|0
1595376000000|2020-07-22 00:00:00|4540.3|4490.3|4540.5|4490.5|4551.1|4501.1|4536.4|4486.4|0
1595379600000|2020-07-22 01:00:00|4540|4490|4543.5|4493.5|4548.5|4498.5|4539.2|4489.2|0
1595383200000|2020-07-22 02:00:00|4543.4|4493.4|4555.1|4505.1|4557.7|4507.7|4542.1|4492.1|0
1595386800000|2020-07-22 03:00:00|4555.2|4505.2|4551.3|4501.3|4559|4509|4551.2|4501.2|0
1595390400000|2020-07-22 04:00:00|4551.2|4501.2|4537.9|4487.9|4551.2|4501.2|4536.5|4486.5|0
1595394000000|2020-07-22 05:00:00|4537.2|4487.2|4539.1|4489.1|4543|4493|4533.9|4483.9|0
1595397600000|2020-07-22 06:00:00|4539.2|4489.2|4544.3|4494.3|4545.5|4495.5|4534|4484|0
1595401200000|2020-07-22 07:00:00|4544.7|4494.7|4554.4|4534.4|4566.2|4546.2|4534.1|4484.1|0
1595404800000|2020-07-22 08:00:00|4554.2|4534.2|4550.3|4530.3|4561.2|4541.2|4550.2|4530.2|0
1595408400000|2020-07-22 09:00:00|4551|4531|4547.5|4527.5|4551.3|4531.3|4543.2|4523.2|0
1595412000000|2020-07-22 10:00:00|4547.7|4527.7|4529.8|4509.8|4548|4528|4528.4|4508.4|0
1595415600000|2020-07-22 11:00:00|4529.6|4509.6|4537.6|4517.6|4540.1|4520.1|4529.2|4509.2|0
1595419200000|2020-07-22 12:00:00|4537.1|4517.1|4539.6|4519.6|4539.8|4519.8|4533.1|4513.1|0
1595422800000|2020-07-22 13:00:00|4539.2|4519.2|4530.9|4510.9|4539.2|4519.2|4528.9|4508.9|0
1595426400000|2020-07-22 14:00:00|4531|4511|4524.6|4504.6|4531.1|4511.1|4522.1|4502.1|0
1595430000000|2020-07-22 15:00:00|4524.7|4504.7|4548.5|4498.5|4549.9|4505.7|4517.5|4491.9|0
1595433600000|2020-07-22 16:00:00|4548.6|4498.6|4551.2|4501.2|4557.9|4507.9|4547.1|4497.1|0
1595437200000|2020-07-22 17:00:00|4551.1|4501.1|4540.2|4490.2|4553.8|4503.8|4540.2|4490.2|0
1595440800000|2020-07-22 18:00:00|4541.5|4491.5|4551.1|4501.1|4553.8|4503.8|4541.5|4491.5|0
1595444400000|2020-07-22 19:00:00|4551.6|4501.6|4556.7|4506.7|4562.4|4512.4|4551|4501|0
1595448000000|2020-07-22 20:00:00|4555.5|4505.5|4553.9|4503.9|4559.9|4509.9|4549.6|4499.6|0
1595451600000|2020-07-22 21:00:00|4553.7|4503.7|4553.6|4503.6|4554.8|4504.8|4553|4503|0
1595455200000|2020-07-22 22:00:00|4553.8|4503.8|4552.7|4502.7|4558.2|4508.2|4549.2|4499.2|0
1595458800000|2020-07-22 23:00:00|4552.8|4502.8|4545.4|4495.4|4554.1|4504.1|4544.2|4494.2|0
1595462400000|2020-07-23 00:00:00|4545.8|4495.8|4549.2|4499.2|4554.5|4504.5|4542.8|4492.8|0
1595466000000|2020-07-23 01:00:00|4548.7|4498.7|4560.6|4510.6|4563.8|4513.8|4545.3|4495.3|0
1595469600000|2020-07-23 02:00:00|4560.8|4510.8|4547.4|4497.4|4561.2|4511.2|4541.5|4491.5|0
1595473200000|2020-07-23 03:00:00|4547.1|4497.1|4554.7|4504.7|4557.3|4507.3|4546.7|4496.7|0
1595476800000|2020-07-23 04:00:00|4554.9|4504.9|4557.3|4507.3|4561.2|4511.2|4549.5|4499.5|0
1595480400000|2020-07-23 05:00:00|4557.8|4507.8|4557.3|4507.3|4561.2|4511.2|4555.9|4505.9|0
1595484000000|2020-07-23 06:00:00|4557.8|4507.8|4574.8|4524.8|4580.2|4530.2|4557.3|4507.3|0
1595487600000|2020-07-23 07:00:00|4575.3|4525.3|4521.1|4501.1|4580|4530|4516.9|4496.9|0
1595491200000|2020-07-23 08:00:00|4521.5|4501.5|4525.8|4505.8|4536.1|4516.1|4518.8|4498.8|0
1595494800000|2020-07-23 09:00:00|4525.9|4505.9|4522.9|4502.9|4530|4510|4519.2|4499.2|0
1595498400000|2020-07-23 10:00:00|4522.8|4502.8|4545.6|4525.6|4547.4|4527.4|4522.8|4502.8|0
1595502000000|2020-07-23 11:00:00|4545.5|4525.5|4545.7|4525.7|4549.3|4529.3|4537.8|4517.8|0
1595505600000|2020-07-23 12:00:00|4545.4|4525.4|4533.8|4513.8|4545.8|4525.8|4530.6|4510.6|0
1595509200000|2020-07-23 13:00:00|4533.9|4513.9|4546.8|4526.8|4546.9|4526.9|4531|4511|0
1595512800000|2020-07-23 14:00:00|4546.9|4526.9|4538.1|4518.1|4549.7|4529.7|4536.9|4516.9|0
1595516400000|2020-07-23 15:00:00|4538.4|4518.4|4556.7|4506.7|4565.8|4526.2|4537.7|4504|0
1595520000000|2020-07-23 16:00:00|4556.6|4506.6|4540.3|4490.3|4556.7|4506.7|4540.3|4490.3|0
1595523600000|2020-07-23 17:00:00|4539.8|4489.8|4526.3|4476.3|4547.2|4497.2|4522|4472|0
1595527200000|2020-07-23 18:00:00|4526.2|4476.2|4516.9|4466.9|4527.6|4477.6|4508.1|4458.1|0
1595530800000|2020-07-23 19:00:00|4517|4467|4522.3|4472.3|4522.4|4472.4|4508.3|4458.3|0
1595534400000|2020-07-23 20:00:00|4522.2|4472.2|4524|4474|4524.7|4474.7|4510.3|4460.3|0
1595538000000|2020-07-23 21:00:00|4523.9|4473.9|4523.9|4473.9|4524.4|4474.4|4522.7|4472.7|0
1595541600000|2020-07-23 22:00:00|4524|4474|4532.9|4482.9|4533.3|4483.3|4524|4474|0
1595545200000|2020-07-23 23:00:00|4533|4483|4529.8|4479.8|4533.3|4483.3|4525.6|4475.6|0
1595548800000|2020-07-24 00:00:00|4530.1|4480.1|4538.2|4488.2|4538.2|4488.2|4525|4475|0
1595552400000|2020-07-24 01:00:00|4537.7|4487.7|4530.2|4480.2|4538.2|4488.2|4526.1|4476.1|0
1595556000000|2020-07-24 02:00:00|4530|4480|4526.2|4476.2|4530.2|4480.2|4522.2|4472.2|0
1595559600000|2020-07-24 03:00:00|4525.7|4475.7|4508.5|4458.5|4525.7|4475.7|4503.2|4453.2|0
1595563200000|2020-07-24 04:00:00|4508.6|4458.6|4507.4|4457.4|4514.1|4464.1|4503.2|4453.2|0
1595566800000|2020-07-24 05:00:00|4507.2|4457.2|4503.2|4453.2|4508.7|4458.7|4499.1|4449.1|0
1595570400000|2020-07-24 06:00:00|4502.7|4452.7|4495.1|4445.1|4516.3|4466.3|4495|4445|0
1595574000000|2020-07-24 07:00:00|4494.6|4444.6|4496.6|4476.6|4530.7|4510.7|4486.1|4436.1|0
1595577600000|2020-07-24 08:00:00|4496.8|4476.8|4493.4|4473.4|4496.9|4476.9|4486.3|4466.3|0
1595581200000|2020-07-24 09:00:00|4493.9|4473.9|4509.9|4489.9|4510.5|4490.5|4491.1|4471.1|0
1595584800000|2020-07-24 10:00:00|4509.8|4489.8|4525.4|4505.4|4534.1|4514.1|4509.1|4489.1|0
1595588400000|2020-07-24 11:00:00|4525.7|4505.7|4523.8|4503.8|4536.3|4516.3|4521.9|4501.9|0
1595592000000|2020-07-24 12:00:00|4524.2|4504.2|4521.7|4501.7|4527.4|4507.4|4521.5|4501.5|0
1595595600000|2020-07-24 13:00:00|4521.8|4501.8|4511.1|4491.1|4522.8|4502.8|4508.1|4488.1|0
1595599200000|2020-07-24 14:00:00|4511|4491|4505.9|4485.9|4516|4496|4503.2|4483.2|0
1595602800000|2020-07-24 15:00:00|4505.7|4485.7|4513|4463|4519.6|4486.2|4496.3|4458.7|0
1595606400000|2020-07-24 16:00:00|4512.9|4462.9|4504.4|4454.4|4514.3|4464.3|4502.9|4452.9|0
1595610000000|2020-07-24 17:00:00|4504.3|4454.3|4509.7|4459.7|4509.9|4459.9|4493.4|4443.4|0
1595613600000|2020-07-24 18:00:00|4509.8|4459.8|4511.2|4461.2|4516.8|4466.8|4508.4|4458.4|0
1595617200000|2020-07-24 19:00:00|4510.9|4460.9|4510.2|4460.2|4515.6|4465.6|4500.1|4450.1|0
1595620800000|2020-07-24 20:00:00|4510|4460|4502|4452|4512.4|4462.4|4501.1|4451.1|0
1595624400000|2020-07-24 21:00:00|4501.9|4451.9|4501.9|4451.9|4501.9|4451.9|4501.9|4451.9|0
1595800800000|2020-07-26 22:00:00|4514.7|4464.7|4496|4446|4515.8|4465.8|4493.8|4443.8|0
1595804400000|2020-07-26 23:00:00|4496.3|4446.3|4500|4450|4504.3|4454.3|4486.2|4436.2|0
1595808000000|2020-07-27 00:00:00|4500.4|4450.4|4524.3|4474.3|4528.5|4478.5|4498.2|4448.2|0
1595811600000|2020-07-27 01:00:00|4525.6|4475.6|4527.2|4477.2|4532.5|4482.5|4522.9|4472.9|0
1595815200000|2020-07-27 02:00:00|4527.7|4477.7|4531.5|4481.5|4534.2|4484.2|4520.4|4470.4|0
1595818800000|2020-07-27 03:00:00|4532.2|4482.2|4527.5|4477.5|4534.2|4484.2|4523.5|4473.5|0
1595822400000|2020-07-27 04:00:00|4528|4478|4523.5|4473.5|4530.2|4480.2|4523.5|4473.5|0
1595826000000|2020-07-27 05:00:00|4523.4|4473.4|4520.7|4470.7|4527.4|4477.4|4518.2|4468.2|0
1595829600000|2020-07-27 06:00:00|4520.6|4470.6|4513.1|4463.1|4524.7|4474.7|4512.8|4462.8|0
1595833200000|2020-07-27 07:00:00|4512.8|4462.8|4472.5|4452.5|4515.8|4480.2|4467.5|4447.5|0
1595836800000|2020-07-27 08:00:00|4472.1|4452.1|4471.3|4451.3|4482.6|4462.6|4468.6|4448.6|0
1595840400000|2020-07-27 09:00:00|4471.2|4451.2|4472.3|4452.3|4476|4456|4463.9|4443.9|0
1595844000000|2020-07-27 10:00:00|4472.9|4452.9|4466.7|4446.7|4479|4459|4466.3|4446.3|0
1595847600000|2020-07-27 11:00:00|4466.6|4446.6|4473.6|4453.6|4474.1|4454.1|4463.4|4443.4|0
1595851200000|2020-07-27 12:00:00|4473.5|4453.5|4467.1|4447.1|4479.8|4459.8|4464.8|4444.8|0
1595854800000|2020-07-27 13:00:00|4466.9|4446.9|4459.7|4439.7|4472.9|4452.9|4459.6|4439.6|0
1595858400000|2020-07-27 14:00:00|4460.4|4440.4|4476.9|4456.9|4481.2|4461.2|4459.6|4439.6|0
1595862000000|2020-07-27 15:00:00|4476.6|4456.6|4488.4|4438.4|4492.2|4459|4474.4|4428.9|0
1595865600000|2020-07-27 16:00:00|4488.5|4438.5|4490.1|4440.1|4490.1|4440.1|4482.1|4432.1|0
1595869200000|2020-07-27 17:00:00|4490.2|4440.2|4491.4|4441.4|4491.7|4441.7|4488.7|4438.7|0
1595872800000|2020-07-27 18:00:00|4491.5|4441.5|4486.2|4436.2|4494.1|4444.1|4484.8|4434.8|0
1595876400000|2020-07-27 19:00:00|4486.3|4436.3|4496.1|4446.1|4503.6|4453.6|4486.2|4436.2|0
1595880000000|2020-07-27 20:00:00|4496|4446|4498.3|4448.3|4499.5|4449.5|4493.1|4443.1|0
1595883600000|2020-07-27 21:00:00|4498.2|4448.2|4500.6|4450.6|4500.9|4450.9|4497.8|4447.8|0
1595887200000|2020-07-27 22:00:00|4500.7|4450.7|4501.2|4451.2|4504.8|4454.8|4499.9|4449.9|0
1595890800000|2020-07-27 23:00:00|4501.3|4451.3|4502.3|4452.3|4504.4|4454.4|4496.8|4446.8|0
1595894400000|2020-07-28 00:00:00|4502.4|4452.4|4512.1|4462.1|4512.2|4462.2|4497.8|4447.8|0
1595898000000|2020-07-28 01:00:00|4512.2|4462.2|4516.1|4466.1|4525.3|4475.3|4512.2|4462.2|0
1595901600000|2020-07-28 02:00:00|4516.6|4466.6|4512.2|4462.2|4518.8|4468.8|4512.2|4462.2|0
1595905200000|2020-07-28 03:00:00|4512.3|4462.3|4497.6|4447.6|4512.9|4462.9|4492.3|4442.3|0
1595908800000|2020-07-28 04:00:00|4496.9|4446.9|4500.2|4450.2|4503|4453|4492.3|4442.3|0
1595912400000|2020-07-28 05:00:00|4499.8|4449.8|4496.3|4446.3|4500.3|4450.3|4489.8|4439.8|0
1595916000000|2020-07-28 06:00:00|4496.4|4446.4|4492.4|4442.4|4501.6|4451.6|4491.2|4441.2|0
1595919600000|2020-07-28 07:00:00|4493.7|4443.7|4442|4422|4504.2|4454.2|4441.4|4421.4|0
1595923200000|2020-07-28 08:00:00|4442.1|4422.1|4443.7|4423.7|4449.7|4429.7|4439.1|4419.1|0
1595926800000|2020-07-28 09:00:00|4443.8|4423.8|4426.5|4406.5|4446.1|4426.1|4424.9|4404.9|0
1595930400000|2020-07-28 10:00:00|4426.4|4406.4|4412.3|4392.3|4427.3|4407.3|4407|4387|0
1595934000000|2020-07-28 11:00:00|4412.4|4392.4|4404.1|4384.1|4412.5|4392.5|4403.7|4383.7|0
1595937600000|2020-07-28 12:00:00|4404.2|4384.2|4396.9|4376.9|4404.2|4384.2|4395|4375|0
1595941200000|2020-07-28 13:00:00|4397|4377|4401.9|4381.9|4404.9|4384.9|4396.1|4376.1|0
1595944800000|2020-07-28 14:00:00|4401.7|4381.7|4418.8|4398.8|4420|4400|4400.8|4380.8|0
1595948400000|2020-07-28 15:00:00|4418.7|4398.7|4432.3|4382.3|4439|4403.9|4413.2|4381.1|0
1595952000000|2020-07-28 16:00:00|4432.7|4382.7|4436.1|4386.1|4436.1|4386.1|4428.2|4378.2|0
1595955600000|2020-07-28 17:00:00|4436.2|4386.2|4439|4389|4440.4|4390.4|4433.3|4383.3|0
1595959200000|2020-07-28 18:00:00|4439.1|4389.1|4436.1|4386.1|4440.3|4390.3|4434.8|4384.8|0
1595962800000|2020-07-28 19:00:00|4435.9|4385.9|4415.9|4365.9|4436.2|4386.2|4412.9|4362.9|0
1595966400000|2020-07-28 20:00:00|4418.1|4368.1|4422.2|4372.2|4424.9|4374.9|4414.6|4364.6|0
1595970000000|2020-07-28 21:00:00|4422|4372|4423.3|4373.3|4423.3|4373.3|4421.5|4371.5|0
1595973600000|2020-07-28 22:00:00|4423.5|4373.5|4427.3|4377.3|4429.7|4379.7|4423.4|4373.4|0
1595977200000|2020-07-28 23:00:00|4427.5|4377.5|4428.4|4378.4|4428.7|4378.7|4422.1|4372.1|0
1595980800000|2020-07-29 00:00:00|4428|4378|4424.1|4374.1|4430.7|4380.7|4420.1|4370.1|0
1595984400000|2020-07-29 01:00:00|4424.5|4374.5|4416.1|4366.1|4425.4|4375.4|4408.3|4358.3|0
1595988000000|2020-07-29 02:00:00|4416.6|4366.6|4415.9|4365.9|4421.1|4371.1|4413.3|4363.3|0
1595991600000|2020-07-29 03:00:00|4415.6|4365.6|4415.9|4365.9|4422.4|4372.4|4410.6|4360.6|0
1595995200000|2020-07-29 04:00:00|4416.4|4366.4|4406.6|4356.6|4417.2|4367.2|4404|4354|0
1595998800000|2020-07-29 05:00:00|4406.1|4356.1|4413.2|4363.2|4414.5|4364.5|4404|4354|0
1596002400000|2020-07-29 06:00:00|4413.3|4363.3|4431.7|4381.7|4432.9|4382.9|4413.2|4363.2|0
1596006000000|2020-07-29 07:00:00|4430.4|4380.4|4405.2|4385.2|4440.8|4401.5|4393.9|4373.9|0
1596009600000|2020-07-29 08:00:00|4405.3|4385.3|4417.8|4397.8|4422.4|4402.4|4401.8|4381.8|0
1596013200000|2020-07-29 09:00:00|4418.2|4398.2|4426.7|4406.7|4426.7|4406.7|4414.9|4394.9|0
1596016800000|2020-07-29 10:00:00|4426.6|4406.6|4425.2|4405.2|4433.6|4413.6|4423.7|4403.7|0
1596020400000|2020-07-29 11:00:00|4425.3|4405.3|4421.6|4401.6|4425.4|4405.4|4419.6|4399.6|0
1596024000000|2020-07-29 12:00:00|4421.8|4401.8|4418.5|4398.5|4425.1|4405.1|4417|4397|0
1596027600000|2020-07-29 13:00:00|4418.2|4398.2|4418|4398|4424.9|4404.9|4413.9|4393.9|0
1596031200000|2020-07-29 14:00:00|4417.8|4397.8|4419.8|4399.8|4425.9|4405.9|4416.1|4396.1|0
1596034800000|2020-07-29 15:00:00|4420.1|4400.1|4416.7|4366.7|4421.8|4400.4|4402.9|4362.9|0
1596038400000|2020-07-29 16:00:00|4416.2|4366.2|4416.9|4366.9|4418.3|4368.3|4410.8|4360.8|0
1596042000000|2020-07-29 17:00:00|4417|4367|4415.7|4365.7|4419.7|4369.7|4414.3|4364.3|0
1596045600000|2020-07-29 18:00:00|4416.2|4366.2|4423.6|4373.6|4430.5|4380.5|4414.1|4364.1|0
1596049200000|2020-07-29 19:00:00|4423.7|4373.7|4433|4383|4437.1|4387.1|4416.8|4366.8|0
1596052800000|2020-07-29 20:00:00|4432.9|4382.9|4442.6|4392.6|4444|4394|4426.8|4376.8|0
1596056400000|2020-07-29 21:00:00|4442.4|4392.4|4439.8|4389.8|4443.2|4393.2|4439.4|4389.4|0
1596060000000|2020-07-29 22:00:00|4439.9|4389.9|4436|4386|4441.6|4391.6|4435.3|4385.3|0
1596063600000|2020-07-29 23:00:00|4435.6|4385.6|4434|4384|4439.7|4389.7|4432.9|4382.9|0
1596067200000|2020-07-30 00:00:00|4433.7|4383.7|4431.7|4381.7|4434.7|4384.7|4425.2|4375.2|0
1596070800000|2020-07-30 01:00:00|4431.8|4381.8|4429|4379|4433.1|4383.1|4426.5|4376.5|0
1596074400000|2020-07-30 02:00:00|4429.1|4379.1|4427.9|4377.9|4430.3|4380.3|4423.8|4373.8|0
1596078000000|2020-07-30 03:00:00|4428.4|4378.4|4427.8|4377.8|4433.1|4383.1|4426.5|4376.5|0
1596081600000|2020-07-30 04:00:00|4428.3|4378.3|4425.2|4375.2|4429.1|4379.1|4423.3|4373.3|0
1596085200000|2020-07-30 05:00:00|4425.1|4375.1|4423.8|4373.8|4426.4|4376.4|4421.1|4371.1|0
1596088800000|2020-07-30 06:00:00|4423.7|4373.7|4414.6|4364.6|4430.2|4380.2|4414|4364|0
1596092400000|2020-07-30 07:00:00|4414.1|4364.1|4337|4317|4414.7|4364.7|4315.7|4295.7|0
1596096000000|2020-07-30 08:00:00|4337.6|4317.6|4338.3|4318.3|4350.1|4330.1|4332.9|4312.9|0
1596099600000|2020-07-30 09:00:00|4338.2|4318.2|4339.3|4319.3|4344.8|4324.8|4334.9|4314.9|0
1596103200000|2020-07-30 10:00:00|4339.2|4319.2|4321.3|4301.3|4340.7|4320.7|4320.9|4300.9|0
1596106800000|2020-07-30 11:00:00|4321.4|4301.4|4339.2|4319.2|4339.6|4319.6|4321.4|4301.4|0
1596110400000|2020-07-30 12:00:00|4338.9|4318.9|4331.6|4311.6|4344.7|4324.7|4330.4|4310.4|0
1596114000000|2020-07-30 13:00:00|4331.5|4311.5|4307.9|4287.9|4333.6|4313.6|4306.9|4286.9|0
1596117600000|2020-07-30 14:00:00|4307.7|4287.7|4295.9|4275.9|4307.8|4287.8|4289.4|4269.4|0
1596121200000|2020-07-30 15:00:00|4295.8|4275.8|4338.3|4288.3|4347.3|4297.3|4293.8|4270.1|0
1596124800000|2020-07-30 16:00:00|4338.4|4288.4|4351.7|4301.7|4354.3|4304.3|4331.8|4281.8|0
1596128400000|2020-07-30 17:00:00|4351.6|4301.6|4359.4|4309.4|4368.7|4318.7|4351.6|4301.6|0
1596132000000|2020-07-30 18:00:00|4359.3|4309.3|4362.1|4312.1|4364.9|4314.9|4352.6|4302.6|0
1596135600000|2020-07-30 19:00:00|4362|4312|4366|4316|4371.3|4321.3|4355.3|4305.3|0
1596139200000|2020-07-30 20:00:00|4366.1|4316.1|4393.2|4343.2|4394.3|4344.3|4362.9|4312.9|0
1596142800000|2020-07-30 21:00:00|4393.1|4343.1|4388.9|4338.9|4393.2|4343.2|4386.2|4336.2|0
1596146400000|2020-07-30 22:00:00|4389.1|4339.1|4385.4|4335.4|4393.5|4343.5|4382|4332|0
1596150000000|2020-07-30 23:00:00|4385.7|4335.7|4392.9|4342.9|4395.3|4345.3|4384.4|4334.4|0
1596153600000|2020-07-31 00:00:00|4392.8|4342.8|4348.4|4298.4|4395.4|4345.4|4348.4|4298.4|0
1596157200000|2020-07-31 01:00:00|4348.5|4298.5|4367|4317|4370.8|4320.8|4347.1|4297.1|0
1596160800000|2020-07-31 02:00:00|4366.9|4316.9|4332|4282|4367|4317|4329.6|4279.6|0
1596164400000|2020-07-31 03:00:00|4331.4|4281.4|4335.9|4285.9|4343.7|4293.7|4328.8|4278.8|0
1596168000000|2020-07-31 04:00:00|4335.6|4285.6|4329.1|4279.1|4336.9|4286.9|4323.9|4273.9|0
1596171600000|2020-07-31 05:00:00|4329.2|4279.2|4315.9|4265.9|4336.8|4286.8|4312.2|4262.2|0
1596175200000|2020-07-31 06:00:00|4316|4266|4343.4|4293.4|4353.8|4303.8|4316|4266|0
1596178800000|2020-07-31 07:00:00|4342.9|4292.9|4373.6|4353.6|4377|4357|4335.2|4291.9|0
1596182400000|2020-07-31 08:00:00|4373.1|4353.1|4368.1|4348.1|4373.8|4353.8|4360.6|4340.6|0
1596186000000|2020-07-31 09:00:00|4368.2|4348.2|4361.2|4341.2|4368.2|4348.2|4359.9|4339.9|0
1596189600000|2020-07-31 10:00:00|4361.4|4341.4|4362.7|4342.7|4367.8|4347.8|4358.8|4338.8|0
1596193200000|2020-07-31 11:00:00|4363|4343|4360.3|4340.3|4372.1|4352.1|4358.4|4338.4|0
1596196800000|2020-07-31 12:00:00|4360.2|4340.2|4347.6|4327.6|4361.4|4341.4|4344.7|4324.7|0
1596200400000|2020-07-31 13:00:00|4347.8|4327.8|4357.2|4337.2|4357.7|4337.7|4343.4|4323.4|0
1596204000000|2020-07-31 14:00:00|4357.3|4337.3|4317.8|4297.8|4357.8|4337.8|4317.1|4297.1|0
1596207600000|2020-07-31 15:00:00|4318.2|4298.2|4285.9|4235.9|4328|4298.6|4283.2|4233.2|0
1596211200000|2020-07-31 16:00:00|4285.6|4235.6|4275.8|4225.8|4291.6|4241.6|4272.4|4222.4|0
1596214800000|2020-07-31 17:00:00|4275.7|4225.7|4277.7|4227.7|4284.3|4234.3|4273.1|4223.1|0
1596218400000|2020-07-31 18:00:00|4277.2|4227.2|4282.5|4232.5|4282.6|4232.6|4269.7|4219.7|0
1596222000000|2020-07-31 19:00:00|4282.6|4232.6|4307.9|4257.9|4314.9|4264.9|4279.9|4229.9|0
1596225600000|2020-07-31 20:00:00|4308|4258|4315.8|4265.8|4316.5|4266.5|4307.8|4257.8|0
1596229200000|2020-07-31 21:00:00|4315.2|4265.2|4315.2|4265.2|4315.2|4265.2|4315.2|4265.2|0
1596405600000|2020-08-02 22:00:00|4310.4|4260.4|4307.8|4257.8|4313.6|4263.6|4304.3|4254.3|0
1596409200000|2020-08-02 23:00:00|4308.2|4258.2|4310.4|4260.4|4311.1|4261.1|4302.3|4252.3|0
1596412800000|2020-08-03 00:00:00|4310.3|4260.3|4317|4267|4326.1|4276.1|4296.5|4246.5|0
1596416400000|2020-08-03 01:00:00|4317.1|4267.1|4335.2|4285.2|4339.1|4289.1|4315.6|4265.6|0
1596420000000|2020-08-03 02:00:00|4335.1|4285.1|4328.4|4278.4|4335.1|4285.1|4322|4272|0
1596423600000|2020-08-03 03:00:00|4328.9|4278.9|4325.7|4275.7|4333.4|4283.4|4324.3|4274.3|0
1596427200000|2020-08-03 04:00:00|4325.9|4275.9|4325.8|4275.8|4329.6|4279.6|4323.1|4273.1|0
1596430800000|2020-08-03 05:00:00|4324.5|4274.5|4332.2|4282.2|4340.1|4290.1|4324.4|4274.4|0
1596434400000|2020-08-03 06:00:00|4332.1|4282.1|4323.1|4273.1|4334.7|4284.7|4320.4|4270.4|0
1596438000000|2020-08-03 07:00:00|4323.2|4273.2|4300.2|4280.2|4330.9|4282.3|4269.3|4249.3|0
1596441600000|2020-08-03 08:00:00|4300.5|4280.5|4317.5|4297.5|4325.2|4305.2|4299.9|4279.9|0
1596445200000|2020-08-03 09:00:00|4317.6|4297.6|4333.4|4313.4|4333.7|4313.7|4317.2|4297.2|0
1596448800000|2020-08-03 10:00:00|4333.6|4313.6|4327.5|4307.5|4335.5|4315.5|4319.5|4299.5|0
1596452400000|2020-08-03 11:00:00|4327.8|4307.8|4344.1|4324.1|4344.2|4324.2|4327.3|4307.3|0
1596456000000|2020-08-03 12:00:00|4344|4324|4355|4335|4357.3|4337.3|4342.1|4322.1|0
1596459600000|2020-08-03 13:00:00|4354.8|4334.8|4347|4327|4362.1|4342.1|4344.7|4324.7|0
1596463200000|2020-08-03 14:00:00|4346.8|4326.8|4355.5|4335.5|4365.6|4345.6|4346.7|4326.7|0
1596466800000|2020-08-03 15:00:00|4355.9|4335.9|4360.5|4310.5|4370.6|4338|4353.1|4309.2|0
1596470400000|2020-08-03 16:00:00|4361|4311|4357.9|4307.9|4363.1|4313.1|4354.1|4304.1|0
1596474000000|2020-08-03 17:00:00|4357.6|4307.6|4366.8|4316.8|4366.9|4316.9|4355.3|4305.3|0
1596477600000|2020-08-03 18:00:00|4366.9|4316.9|4364.6|4314.6|4368.5|4318.5|4360.4|4310.4|0
1596481200000|2020-08-03 19:00:00|4365.1|4315.1|4364.8|4314.8|4366.4|4316.4|4352.4|4302.4|0
1596484800000|2020-08-03 20:00:00|4364.5|4314.5|4366.9|4316.9|4369|4319|4359|4309|0
1596488400000|2020-08-03 21:00:00|4366.8|4316.8|4366.8|4316.8|4367.4|4317.4|4365.2|4315.2|0
1596492000000|2020-08-03 22:00:00|4366.9|4316.9|4364.7|4314.7|4369|4319|4362.3|4312.3|0
1596495600000|2020-08-03 23:00:00|4364.6|4314.6|4365.1|4315.1|4368.5|4318.5|4363.2|4313.2|0
1596499200000|2020-08-04 00:00:00|4365.2|4315.2|4377.1|4327.1|4379.8|4329.8|4361.2|4311.2|0
1596502800000|2020-08-04 01:00:00|4377.4|4327.4|4367.8|4317.8|4382.6|4332.6|4365.9|4315.9|0
1596506400000|2020-08-04 02:00:00|4368|4318|4368.4|4318.4|4376.2|4326.2|4363.3|4313.3|0
1596510000000|2020-08-04 03:00:00|4368.7|4318.7|4364.4|4314.4|4369.7|4319.7|4364.4|4314.4|0
1596513600000|2020-08-04 04:00:00|4363.1|4313.1|4373.3|4323.3|4375.9|4325.9|4363.1|4313.1|0
1596517200000|2020-08-04 05:00:00|4373.4|4323.4|4379.8|4329.8|4382.4|4332.4|4369.4|4319.4|0
1596520800000|2020-08-04 06:00:00|4380.3|4330.3|4387.6|4337.6|4392.9|4342.9|4365.6|4315.6|0
1596524400000|2020-08-04 07:00:00|4387.7|4337.7|4371.5|4351.5|4400.5|4372.3|4368.9|4332.5|0
1596528000000|2020-08-04 08:00:00|4371.3|4351.3|4376.8|4356.8|4387.1|4367.1|4365.6|4345.6|0
1596531600000|2020-08-04 09:00:00|4376.6|4356.6|4386.2|4366.2|4387.7|4367.7|4374.6|4354.6|0
1596535200000|2020-08-04 10:00:00|4386.8|4366.8|4383.3|4363.3|4389.4|4369.4|4378.7|4358.7|0
1596538800000|2020-08-04 11:00:00|4383.7|4363.7|4374.1|4354.1|4384.5|4364.5|4369.7|4349.7|0
1596542400000|2020-08-04 12:00:00|4373.9|4353.9|4359.6|4339.6|4375.2|4355.2|4354.5|4334.5|0
1596546000000|2020-08-04 13:00:00|4359.3|4339.3|4377.1|4357.1|4379.7|4359.7|4359|4339|0
1596549600000|2020-08-04 14:00:00|4378|4358|4379.6|4359.6|4385.2|4365.2|4374.2|4354.2|0
1596553200000|2020-08-04 15:00:00|4379.7|4359.7|4402.6|4352.6|4406.6|4369.9|4379.7|4346.2|0
1596556800000|2020-08-04 16:00:00|4402.7|4352.7|4398.5|4348.5|4404|4354|4392.1|4342.1|0
1596560400000|2020-08-04 17:00:00|4398.4|4348.4|4402.6|4352.6|4403.9|4353.9|4394.5|4344.5|0
1596564000000|2020-08-04 18:00:00|4403.1|4353.1|4397.3|4347.3|4405.2|4355.2|4385|4335|0
1596567600000|2020-08-04 19:00:00|4397.2|4347.2|4408.1|4358.1|4411.1|4361.1|4394.6|4344.6|0
1596571200000|2020-08-04 20:00:00|4408.7|4358.7|4407.9|4357.9|4409.1|4359.1|4403.9|4353.9|0
1596574800000|2020-08-04 21:00:00|4407.3|4357.3|4408.5|4358.5|4408.8|4358.8|4406.3|4356.3|0
1596578400000|2020-08-04 22:00:00|4408.7|4358.7|4408.7|4358.7|4409.4|4359.4|4406|4356|0
1596582000000|2020-08-04 23:00:00|4408.3|4358.3|4407.4|4357.4|4409|4359|4407.4|4357.4|0
1596585600000|2020-08-05 00:00:00|4407|4357|4398.4|4348.4|4409|4359|4395.1|4345.1|0
1596589200000|2020-08-05 01:00:00|4398.7|4348.7|4395.2|4345.2|4401.6|4351.6|4392.4|4342.4|0
1596592800000|2020-08-05 02:00:00|4395.1|4345.1|4405.7|4355.7|4407|4357|4392.6|4342.6|0
1596596400000|2020-08-05 03:00:00|4405.6|4355.6|4410.9|4360.9|4413.6|4363.6|4404.4|4354.4|0
1596600000000|2020-08-05 04:00:00|4410.4|4360.4|4405.7|4355.7|4411|4361|4403.1|4353.1|0
1596603600000|2020-08-05 05:00:00|4405.2|4355.2|4412.4|4362.4|4416.3|4366.3|4401.9|4351.9|0
1596607200000|2020-08-05 06:00:00|4411.9|4361.9|4429.4|4379.4|4429.4|4379.4|4408.5|4358.5|0
1596610800000|2020-08-05 07:00:00|4428.9|4378.9|4417.6|4397.6|4438.3|4405.2|4411.3|4376.8|0
1596614400000|2020-08-05 08:00:00|4417.8|4397.8|4416.2|4396.2|4420.4|4400.4|4398.8|4378.8|0
1596618000000|2020-08-05 09:00:00|4416.3|4396.3|4417.7|4397.7|4418.5|4398.5|4411|4391|0
1596621600000|2020-08-05 10:00:00|4418|4398|4418.6|4398.6|4418.7|4398.7|4410.3|4390.3|0
1596625200000|2020-08-05 11:00:00|4418.8|4398.8|4418.7|4398.7|4420.6|4400.6|4410.7|4390.7|0
1596628800000|2020-08-05 12:00:00|4419.2|4399.2|4414.4|4394.4|4420.1|4400.1|4412.3|4392.3|0
1596632400000|2020-08-05 13:00:00|4414.5|4394.5|4417.2|4397.2|4417.2|4397.2|4402.1|4382.1|0
1596636000000|2020-08-05 14:00:00|4417.5|4397.5|4406.2|4386.2|4421|4401|4404.5|4384.5|0
1596639600000|2020-08-05 15:00:00|4406.3|4386.3|4409.8|4359.8|4422.9|4389.8|4405.4|4359.8|0
1596643200000|2020-08-05 16:00:00|4410.3|4360.3|4413.7|4363.7|4415|4365|4405.9|4355.9|0
1596646800000|2020-08-05 17:00:00|4414.2|4364.2|4413.8|4363.8|4415|4365|4406.1|4356.1|0
1596650400000|2020-08-05 18:00:00|4414.3|4364.3|4408|4358|4415.2|4365.2|4407.3|4357.3|0
1596654000000|2020-08-05 19:00:00|4408.3|4358.3|4406.5|4356.5|4411.4|4361.4|4399.9|4349.9|0
1596657600000|2020-08-05 20:00:00|4406.4|4356.4|4404.3|4354.3|4408|4358|4400.5|4350.5|0
1596661200000|2020-08-05 21:00:00|4404.2|4354.2|4404.1|4354.1|4404.4|4354.4|4403.6|4353.6|0
1596664800000|2020-08-05 22:00:00|4404|4354|4406.7|4356.7|4407|4357|4400.8|4350.8|0
1596668400000|2020-08-05 23:00:00|4406.8|4356.8|4405.7|4355.7|4408.3|4358.3|4404.4|4354.4|0
1596672000000|2020-08-06 00:00:00|4405.6|4355.6|4424.6|4374.6|4425.9|4375.9|4404.4|4354.4|0
1596675600000|2020-08-06 01:00:00|4424.9|4374.9|4415.7|4365.7|4429.9|4379.9|4415.6|4365.6|0
1596679200000|2020-08-06 02:00:00|4415.6|4365.6|4394.7|4344.7|4417|4367|4394.7|4344.7|0
1596682800000|2020-08-06 03:00:00|4394.6|4344.6|4399.7|4349.7|4406.4|4356.4|4393.4|4343.4|0
1596686400000|2020-08-06 04:00:00|4399.8|4349.8|4398.5|4348.5|4403.7|4353.7|4393.1|4343.1|0
1596690000000|2020-08-06 05:00:00|4398|4348|4402.4|4352.4|4405.1|4355.1|4397.2|4347.2|0
1596693600000|2020-08-06 06:00:00|4403.7|4353.7|4410.2|4360.2|4411.5|4361.5|4403.7|4353.7|0
1596697200000|2020-08-06 07:00:00|4410.7|4360.7|4421.6|4401.6|4433.8|4413.8|4390.4|4353.5|0
1596700800000|2020-08-06 08:00:00|4421.3|4401.3|4395.6|4375.6|4421.4|4401.4|4395.2|4375.2|0
1596704400000|2020-08-06 09:00:00|4395.7|4375.7|4393.6|4373.6|4399.9|4379.9|4387.1|4367.1|0
1596708000000|2020-08-06 10:00:00|4393.5|4373.5|4367|4347|4401.2|4381.2|4366.4|4346.4|0
1596711600000|2020-08-06 11:00:00|4367.1|4347.1|4360.3|4340.3|4373.5|4353.5|4357.3|4337.3|0
1596715200000|2020-08-06 12:00:00|4360.4|4340.4|4376.2|4356.2|4379.6|4359.6|4356.4|4336.4|0
1596718800000|2020-08-06 13:00:00|4376.3|4356.3|4372.5|4352.5|4381.1|4361.1|4364.4|4344.4|0
1596722400000|2020-08-06 14:00:00|4372.8|4352.8|4382.6|4362.6|4387.3|4367.3|4370.2|4350.2|0
1596726000000|2020-08-06 15:00:00|4382.3|4362.3|4396|4346|4397.7|4364.2|4379.2|4338|0
1596729600000|2020-08-06 16:00:00|4395.9|4345.9|4402.9|4352.9|4402.9|4352.9|4393.6|4343.6|0
1596733200000|2020-08-06 17:00:00|4402.8|4352.8|4400.6|4350.6|4403.2|4353.2|4396.5|4346.5|0
1596736800000|2020-08-06 18:00:00|4400.7|4350.7|4415.5|4365.5|4416.9|4366.9|4400.7|4350.7|0
1596740400000|2020-08-06 19:00:00|4415.6|4365.6|4414.7|4364.7|4421|4371|4409|4359|0
1596744000000|2020-08-06 20:00:00|4415.6|4365.6|4417.4|4367.4|4419.2|4369.2|4414.6|4364.6|0
1596747600000|2020-08-06 21:00:00|4417.3|4367.3|4416.2|4366.2|4417.6|4367.6|4415.9|4365.9|0
1596751200000|2020-08-06 22:00:00|4416.1|4366.1|4414.3|4364.3|4417.4|4367.4|4412.9|4362.9|0
1596754800000|2020-08-06 23:00:00|4414.4|4364.4|4413.3|4363.3|4415.4|4365.4|4412.3|4362.3|0
1596758400000|2020-08-07 00:00:00|4413.2|4363.2|4408.6|4358.6|4417.8|4367.8|4400.7|4350.7|0
1596762000000|2020-08-07 01:00:00|4408.3|4358.3|4405.9|4355.9|4409.9|4359.9|4398|4348|0
1596765600000|2020-08-07 02:00:00|4406|4356|4391.3|4341.3|4407.3|4357.3|4384.7|4334.7|0
1596769200000|2020-08-07 03:00:00|4390.8|4340.8|4383.2|4333.2|4392.6|4342.6|4375.6|4325.6|0
1596772800000|2020-08-07 04:00:00|4382.7|4332.7|4391.1|4341.1|4392.4|4342.4|4379.2|4329.2|0
1596776400000|2020-08-07 05:00:00|4391.6|4341.6|4395.2|4345.2|4401.6|4351.6|4383.2|4333.2|0
1596780000000|2020-08-07 06:00:00|4395.7|4345.7|4387.4|4337.4|4398|4348|4387.3|4337.3|0
1596783600000|2020-08-07 07:00:00|4387.3|4337.3|4384.6|4364.6|4404.2|4376.6|4376.2|4337.3|0
1596787200000|2020-08-07 08:00:00|4384.5|4364.5|4377|4357|4387.9|4367.9|4373.8|4353.8|0
1596790800000|2020-08-07 09:00:00|4376.8|4356.8|4363|4343|4376.9|4356.9|4362.8|4342.8|0
1596794400000|2020-08-07 10:00:00|4362.8|4342.8|4382.8|4362.8|4383.1|4363.1|4362|4342|0
1596798000000|2020-08-07 11:00:00|4384.8|4364.8|4374.6|4354.6|4390.4|4370.4|4373.2|4353.2|0
1596801600000|2020-08-07 12:00:00|4374.7|4354.7|4372.2|4352.2|4383.9|4363.9|4370.2|4350.2|0
1596805200000|2020-08-07 13:00:00|4372.1|4352.1|4383|4363|4383|4363|4359.4|4339.4|0
1596808800000|2020-08-07 14:00:00|4383.1|4363.1|4372.9|4352.9|4387|4367|4372.2|4352.2|0
1596812400000|2020-08-07 15:00:00|4372.6|4352.6|4393.3|4343.3|4402.6|4356.5|4370.7|4339.6|0
1596816000000|2020-08-07 16:00:00|4393.2|4343.2|4397.3|4347.3|4405.4|4355.4|4393.1|4343.1|0
1596819600000|2020-08-07 17:00:00|4397.8|4347.8|4387.8|4337.8|4400|4350|4386.4|4336.4|0
1596823200000|2020-08-07 18:00:00|4387.9|4337.9|4391.8|4341.8|4393.1|4343.1|4382.2|4332.2|0
1596826800000|2020-08-07 19:00:00|4392.3|4342.3|4409.4|4359.4|4411.5|4361.5|4388.9|4338.9|0
1596830400000|2020-08-07 20:00:00|4409.5|4359.5|4412|4362|4412.5|4362.5|4405.5|4355.5|0
1596834000000|2020-08-07 21:00:00|4411.8|4361.8|4411.8|4361.8|4411.8|4361.8|4411.8|4361.8|0
1597010400000|2020-08-09 22:00:00|4403|4353|4399.5|4349.5|4409.3|4359.3|4396.5|4346.5|0
1597014000000|2020-08-09 23:00:00|4399.7|4349.7|4404.6|4354.6|4405.7|4355.7|4398.8|4348.8|0
1597017600000|2020-08-10 00:00:00|4404.8|4354.8|4408.9|4358.9|4414.2|4364.2|4403.4|4353.4|0
1597021200000|2020-08-10 01:00:00|4408.4|4358.4|4407.7|4357.7|4410.4|4360.4|4403.1|4353.1|0
1597024800000|2020-08-10 02:00:00|4407.2|4357.2|4415.7|4365.7|4417|4367|4406.4|4356.4|0
1597028400000|2020-08-10 03:00:00|4415.8|4365.8|4419.6|4369.6|4420.9|4370.9|4414.4|4364.4|0
1597032000000|2020-08-10 04:00:00|4418.3|4368.3|4422.2|4372.2|4423.5|4373.5|4418.3|4368.3|0
1597035600000|2020-08-10 05:00:00|4422.3|4372.3|4428.2|4378.2|4431.4|4381.4|4422.2|4372.2|0
1597039200000|2020-08-10 06:00:00|4428.4|4378.4|4418.3|4368.3|4428.8|4378.8|4417|4367|0
1597042800000|2020-08-10 07:00:00|4417.8|4367.8|4395.7|4375.7|4419.6|4392.8|4389.1|4350.2|0
1597046400000|2020-08-10 08:00:00|4395.6|4375.6|4381.6|4361.6|4397.4|4377.4|4373.5|4353.5|0
1597050000000|2020-08-10 09:00:00|4381.9|4361.9|4385.9|4365.9|4391.9|4371.9|4381|4361|0
1597053600000|2020-08-10 10:00:00|4386|4366|4396|4376|4398.7|4378.7|4385.3|4365.3|0
1597057200000|2020-08-10 11:00:00|4396.2|4376.2|4380.8|4360.8|4396.7|4376.7|4377.9|4357.9|0
1597060800000|2020-08-10 12:00:00|4380.5|4360.5|4383|4363|4384.3|4364.3|4376|4356|0
1597064400000|2020-08-10 13:00:00|4382.9|4362.9|4382.4|4362.4|4387.9|4367.9|4378.2|4358.2|0
1597068000000|2020-08-10 14:00:00|4382.7|4362.7|4386.9|4366.9|4393.5|4373.5|4379.4|4359.4|0
1597071600000|2020-08-10 15:00:00|4386.6|4366.6|4421.6|4371.6|4421.7|4376.3|4386|4359.7|0
1597075200000|2020-08-10 16:00:00|4422.3|4372.3|4420.5|4370.5|4423.1|4373.1|4411.1|4361.1|0
1597078800000|2020-08-10 17:00:00|4420.6|4370.6|4424.4|4374.4|4428.4|4378.4|4419.2|4369.2|0
1597082400000|2020-08-10 18:00:00|4424.2|4374.2|4429.8|4379.8|4429.8|4379.8|4422.9|4372.9|0
1597086000000|2020-08-10 19:00:00|4429.6|4379.6|4434.9|4384.9|4435.1|4385.1|4428|4378|0
1597089600000|2020-08-10 20:00:00|4436.2|4386.2|4432.9|4382.9|4436.2|4386.2|4429.6|4379.6|0
1597093200000|2020-08-10 21:00:00|4432.8|4382.8|4430.8|4380.8|4434.1|4384.1|4430.7|4380.7|0
1597096800000|2020-08-10 22:00:00|4430.5|4380.5|4427.6|4377.6|4431.7|4381.7|4426.6|4376.6|0
1597100400000|2020-08-10 23:00:00|4427.5|4377.5|4430.9|4380.9|4432.6|4382.6|4425.9|4375.9|0
1597104000000|2020-08-11 00:00:00|4430.6|4380.6|4437.3|4387.3|4438.6|4388.6|4426.6|4376.6|0
1597107600000|2020-08-11 01:00:00|4437.8|4387.8|4450.3|4400.3|4451.6|4401.6|4435.9|4385.9|0
1597111200000|2020-08-11 02:00:00|4450.5|4400.5|4449.1|4399.1|4451.9|4401.9|4447.8|4397.8|0
1597114800000|2020-08-11 03:00:00|4449.2|4399.2|4450.5|4400.5|4451.8|4401.8|4449.1|4399.1|0
1597118400000|2020-08-11 04:00:00|4451|4401|4445.2|4395.2|4453|4403|4444|4394|0
1597122000000|2020-08-11 05:00:00|4445.3|4395.3|4451.9|4401.9|4451.9|4401.9|4445.2|4395.2|0
1597125600000|2020-08-11 06:00:00|4452.4|4402.4|4446.5|4396.5|4463.7|4413.7|4441.3|4391.3|0
1597129200000|2020-08-11 07:00:00|4446|4396|4438.8|4418.8|4458.2|4422.9|4418.5|4395.2|0
1597132800000|2020-08-11 08:00:00|4439|4419|4457|4437|4459.8|4439.8|4430.3|4410.3|0
1597136400000|2020-08-11 09:00:00|4456.9|4436.9|4459.6|4439.6|4461.9|4441.9|4452|4432|0
1597140000000|2020-08-11 10:00:00|4459.4|4439.4|4460.1|4440.1|4463.4|4443.4|4456|4436|0
1597143600000|2020-08-11 11:00:00|4460.2|4440.2|4464.1|4444.1|4465.8|4445.8|4460.2|4440.2|0
1597147200000|2020-08-11 12:00:00|4464.2|4444.2|4470.9|4450.9|4471.2|4451.2|4462.6|4442.6|0
1597150800000|2020-08-11 13:00:00|4470.4|4450.4|4448.8|4428.8|4473.7|4453.7|4448.3|4428.3|0
1597154400000|2020-08-11 14:00:00|4448.9|4428.9|4436.2|4416.2|4449.7|4429.7|4434.4|4414.4|0
1597158000000|2020-08-11 15:00:00|4436.3|4416.3|4453.6|4403.6|4456.1|4420.1|4432|4398.4|0
1597161600000|2020-08-11 16:00:00|4454.4|4404.4|4453.4|4403.4|4457.2|4407.2|4449.1|4399.1|0
1597165200000|2020-08-11 17:00:00|4452.9|4402.9|4459.9|4409.9|4460|4410|4450.8|4400.8|0
1597168800000|2020-08-11 18:00:00|4460|4410|4450.4|4400.4|4461.3|4411.3|4446.2|4396.2|0
1597172400000|2020-08-11 19:00:00|4450.1|4400.1|4410.4|4360.4|4450.4|4400.4|4405.8|4355.8|0
1597176000000|2020-08-11 20:00:00|4411.8|4361.8|4422.8|4372.8|4425.3|4375.3|4403.1|4353.1|0
1597179600000|2020-08-11 21:00:00|4422.9|4372.9|4426.7|4376.7|4427.3|4377.3|4422.4|4372.4|0
1597183200000|2020-08-11 22:00:00|4427.2|4377.2|4421.8|4371.8|4428.3|4378.3|4418.8|4368.8|0
1597186800000|2020-08-11 23:00:00|4421.9|4371.9|4419.8|4369.8|4424.4|4374.4|4417.2|4367.2|0
1597190400000|2020-08-12 00:00:00|4419.9|4369.9|4414.6|4364.6|4439.9|4389.9|4410.1|4360.1|0
1597194000000|2020-08-12 01:00:00|4414.3|4364.3|4421.9|4371.9|4425.8|4375.8|4412.6|4362.6|0
1597197600000|2020-08-12 02:00:00|4421.8|4371.8|4421|4371|4428.2|4378.2|4409.9|4359.9|0
1597201200000|2020-08-12 03:00:00|4420.7|4370.7|4424.2|4374.2|4425.5|4375.5|4417.6|4367.6|0
1597204800000|2020-08-12 04:00:00|4424.7|4374.7|4412.7|4362.7|4428.1|4378.1|4411.4|4361.4|0
1597208400000|2020-08-12 05:00:00|4412.6|4362.6|4424.3|4374.3|4429.5|4379.5|4410|4360|0
1597212000000|2020-08-12 06:00:00|4424.8|4374.8|4442.6|4392.6|4446.5|4396.5|4423.1|4373.1|0
1597215600000|2020-08-12 07:00:00|4442.7|4392.7|4468.9|4448.9|4479.7|4459.7|4437.5|4387.5|0
1597219200000|2020-08-12 08:00:00|4468.6|4448.6|4469.1|4449.1|4472.7|4452.7|4460.1|4440.1|0
1597222800000|2020-08-12 09:00:00|4469|4449|4467.6|4447.6|4475.3|4455.3|4467.4|4447.4|0
1597226400000|2020-08-12 10:00:00|4467.7|4447.7|4471.7|4451.7|4475|4455|4463.1|4443.1|0
1597230000000|2020-08-12 11:00:00|4471.6|4451.6|4470.9|4450.9|4474.1|4454.1|4466.6|4446.6|0
1597233600000|2020-08-12 12:00:00|4471|4451|4475.6|4455.6|4476.1|4456.1|4465.3|4445.3|0
1597237200000|2020-08-12 13:00:00|4475.5|4455.5|4474.2|4454.2|4479.1|4459.1|4465.8|4445.8|0
1597240800000|2020-08-12 14:00:00|4474|4454|4477.9|4457.9|4481|4461|4473.5|4453.5|0
1597244400000|2020-08-12 15:00:00|4477.7|4457.7|4486|4436|4491.1|4461.4|4471.6|4433.2|0
1597248000000|2020-08-12 16:00:00|4485.9|4435.9|4485.8|4435.8|4497.6|4447.6|4484.7|4434.7|0
1597251600000|2020-08-12 17:00:00|4486.3|4436.3|4491.4|4441.4|4491.5|4441.5|4479.2|4429.2|0
1597255200000|2020-08-12 18:00:00|4491.5|4441.5|4491.4|4441.4|4491.5|4441.5|4487.4|4437.4|0
1597258800000|2020-08-12 19:00:00|4491.5|4441.5|4489.5|4439.5|4498|4448|4483.5|4433.5|0
1597262400000|2020-08-12 20:00:00|4488.8|4438.8|4483.4|4433.4|4488.8|4438.8|4482.1|4432.1|0
1597266000000|2020-08-12 21:00:00|4483.6|4433.6|4483.4|4433.4|4483.9|4433.9|4482.6|4432.6|0
1597269600000|2020-08-12 22:00:00|4483.1|4433.1|4484.3|4434.3|4486|4436|4479|4429|0
1597273200000|2020-08-12 23:00:00|4484.2|4434.2|4485.6|4435.6|4486.6|4436.6|4482.3|4432.3|0
1597276800000|2020-08-13 00:00:00|4485.4|4435.4|4475.3|4425.3|4492.3|4442.3|4474|4424|0
1597280400000|2020-08-13 01:00:00|4475.6|4425.6|4477.9|4427.9|4483.8|4433.8|4471.4|4421.4|0
1597284000000|2020-08-13 02:00:00|4478|4428|4481.9|4431.9|4484.5|4434.5|4474|4424|0
1597287600000|2020-08-13 03:00:00|4480.6|4430.6|4481.7|4431.7|4483|4433|4476.7|4426.7|0
1597291200000|2020-08-13 04:00:00|4481.8|4431.8|4484.4|4434.4|4488.2|4438.2|4481.7|4431.7|0
1597294800000|2020-08-13 05:00:00|4484.3|4434.3|4476.6|4426.6|4485.5|4435.5|4476.5|4426.5|0
1597298400000|2020-08-13 06:00:00|4476.1|4426.1|4472.9|4422.9|4480.5|4430.5|4466.3|4416.3|0
1597302000000|2020-08-13 07:00:00|4473.4|4423.4|4477.8|4457.8|4496.9|4476.9|4471.6|4421.6|0
1597305600000|2020-08-13 08:00:00|4478.1|4458.1|4475.9|4455.9|4479.6|4459.6|4470|4450|0
1597309200000|2020-08-13 09:00:00|4475.8|4455.8|4482.1|4462.1|4483|4463|4475.3|4455.3|0
1597312800000|2020-08-13 10:00:00|4482.2|4462.2|4468.6|4448.6|4482.7|4462.7|4468.2|4448.2|0
1597316400000|2020-08-13 11:00:00|4468.7|4448.7|4475.6|4455.6|4476.3|4456.3|4468.4|4448.4|0
1597320000000|2020-08-13 12:00:00|4475.4|4455.4|4491.2|4471.2|4491.2|4471.2|4475.3|4455.3|0
1597323600000|2020-08-13 13:00:00|4491.4|4471.4|4490.3|4470.3|4491.7|4471.7|4478.6|4458.6|0
1597327200000|2020-08-13 14:00:00|4490.2|4470.2|4485.7|4465.7|4492|4472|4484.4|4464.4|0
1597330800000|2020-08-13 15:00:00|4485.6|4465.6|4492.1|4442.1|4501|4467.6|4482.7|4439.4|0
1597334400000|2020-08-13 16:00:00|4492.6|4442.6|4496.2|4446.2|4497.3|4447.3|4492|4442|0
1597338000000|2020-08-13 17:00:00|4496.5|4446.5|4487|4437|4497.5|4447.5|4481.5|4431.5|0
1597341600000|2020-08-13 18:00:00|4487.4|4437.4|4474.6|4424.6|4488.3|4438.3|4469.2|4419.2|0
1597345200000|2020-08-13 19:00:00|4474.5|4424.5|4479.9|4429.9|4488|4438|4471.8|4421.8|0
1597348800000|2020-08-13 20:00:00|4479.5|4429.5|4481.8|4431.8|4483.7|4433.7|4474.6|4424.6|0
1597352400000|2020-08-13 21:00:00|4481.7|4431.7|4481.1|4431.1|4481.7|4431.7|4480.2|4430.2|0
1597356000000|2020-08-13 22:00:00|4481.7|4431.7|4486.2|4436.2|4486.6|4436.6|4481|4431|0
1597359600000|2020-08-13 23:00:00|4486.1|4436.1|4490.1|4440.1|4491.8|4441.8|4486.1|4436.1|0
1597363200000|2020-08-14 00:00:00|4490.5|4440.5|4482.7|4432.7|4494.5|4444.5|4481.4|4431.4|0
1597366800000|2020-08-14 01:00:00|4482.8|4432.8|4483.5|4433.5|4489.3|4439.3|4476.3|4426.3|0
1597370400000|2020-08-14 02:00:00|4483.2|4433.2|4486.5|4436.5|4489.3|4439.3|4480.2|4430.2|0
1597374000000|2020-08-14 03:00:00|4486.1|4436.1|4487.8|4437.8|4490.4|4440.4|4481.3|4431.3|0
1597377600000|2020-08-14 04:00:00|4488.3|4438.3|4486.6|4436.6|4491.7|4441.7|4486.6|4436.6|0
1597381200000|2020-08-14 05:00:00|4487.1|4437.1|4490.5|4440.5|4491.9|4441.9|4484.2|4434.2|0
1597384800000|2020-08-14 06:00:00|4490|4440|4480.3|4430.3|4498.3|4448.3|4480.3|4430.3|0
1597388400000|2020-08-14 07:00:00|4479.8|4429.8|4457.5|4437.5|4481.6|4459.5|4450.9|4412.4|0
1597392000000|2020-08-14 08:00:00|4457.6|4437.6|4439.7|4419.7|4457.6|4437.6|4434.3|4414.3|0
1597395600000|2020-08-14 09:00:00|4439.4|4419.4|4440.3|4420.3|4448|4428|4434.4|4414.4|0
1597399200000|2020-08-14 10:00:00|4440.4|4420.4|4438.3|4418.3|4443.5|4423.5|4433.2|4413.2|0
1597402800000|2020-08-14 11:00:00|4438.4|4418.4|4447.3|4427.3|4449.5|4429.5|4438.4|4418.4|0
1597406400000|2020-08-14 12:00:00|4447|4427|4451.3|4431.3|4459|4439|4445|4425|0
1597410000000|2020-08-14 13:00:00|4451|4431|4451.7|4431.7|4452|4432|4440.5|4420.5|0
1597413600000|2020-08-14 14:00:00|4452.7|4432.7|4457.2|4437.2|4462.4|4442.4|4451.4|4431.4|0
1597417200000|2020-08-14 15:00:00|4457|4437|4460.4|4410.4|4472|4437|4451.5|4405.1|0
1597420800000|2020-08-14 16:00:00|4460.5|4410.5|4456.5|4406.5|4461.8|4411.8|4455.2|4405.2|0
1597424400000|2020-08-14 17:00:00|4455.2|4405.2|4458.1|4408.1|4459.3|4409.3|4453.8|4403.8|0
1597428000000|2020-08-14 18:00:00|4457.6|4407.6|4446.1|4396.1|4457.6|4407.6|4444.8|4394.8|0
1597431600000|2020-08-14 19:00:00|4447.4|4397.4|4455.1|4405.1|4456.2|4406.2|4440.5|4390.5|0
1597435200000|2020-08-14 20:00:00|4456.6|4406.6|4451.7|4401.7|4456.9|4406.9|4447|4397|0
1597615200000|2020-08-16 22:00:00|4455.8|4405.8|4455.8|4405.8|4457.8|4407.8|4453.8|4403.8|0
1597618800000|2020-08-16 23:00:00|4455.9|4405.9|4459.8|4409.8|4460.7|4410.7|4454.8|4404.8|0
1597622400000|2020-08-17 00:00:00|4459.9|4409.9|4454|4404|4463|4413|4451.4|4401.4|0
1597626000000|2020-08-17 01:00:00|4453.5|4403.5|4455.4|4405.4|4458|4408|4451.4|4401.4|0
1597629600000|2020-08-17 02:00:00|4455.5|4405.5|4464.5|4414.5|4465.9|4415.9|4455.4|4405.4|0
1597633200000|2020-08-17 03:00:00|4465|4415|4463.1|4413.1|4465.9|4415.9|4460.5|4410.5|0
1597636800000|2020-08-17 04:00:00|4463|4413|4463|4413|4465.6|4415.6|4456.6|4406.6|0
1597640400000|2020-08-17 05:00:00|4463.2|4413.2|4464.4|4414.4|4468.1|4418.1|4461.6|4411.6|0
1597644000000|2020-08-17 06:00:00|4464.2|4414.2|4465.8|4415.8|4469.7|4419.7|4459.2|4409.2|0
1597647600000|2020-08-17 07:00:00|4465.3|4415.3|4453.4|4433.4|4487.6|4447|4431.4|4411.4|0
1597651200000|2020-08-17 08:00:00|4453.2|4433.2|4450.4|4430.4|4453.7|4433.7|4439.7|4419.7|0
1597654800000|2020-08-17 09:00:00|4450.5|4430.5|4445.2|4425.2|4453.9|4433.9|4442.1|4422.1|0
1597658400000|2020-08-17 10:00:00|4445.4|4425.4|4450|4430|4451.4|4431.4|4444.4|4424.4|0
1597662000000|2020-08-17 11:00:00|4450.1|4430.1|4449.3|4429.3|4456.6|4436.6|4448.8|4428.8|0
1597665600000|2020-08-17 12:00:00|4449.2|4429.2|4441.9|4421.9|4449.8|4429.8|4441.8|4421.8|0
1597669200000|2020-08-17 13:00:00|4442|4422|4444.9|4424.9|4446|4426|4439.6|4419.6|0
1597672800000|2020-08-17 14:00:00|4445|4425|4439.7|4419.7|4445.8|4425.8|4435.2|4415.2|0
1597676400000|2020-08-17 15:00:00|4439.6|4419.6|4450.2|4400.2|4455.3|4421|4435.6|4394.9|0
1597680000000|2020-08-17 16:00:00|4450.7|4400.7|4450.3|4400.3|4452.8|4402.8|4447.5|4397.5|0
1597683600000|2020-08-17 17:00:00|4450.2|4400.2|4447.7|4397.7|4450.3|4400.3|4446.4|4396.4|0
1597687200000|2020-08-17 18:00:00|4447.8|4397.8|4445.1|4395.1|4449|4399|4445|4395|0
1597690800000|2020-08-17 19:00:00|4445.3|4395.3|4447.5|4397.5|4447.8|4397.8|4441.1|4391.1|0
1597694400000|2020-08-17 20:00:00|4448.4|4398.4|4449.8|4399.8|4451.8|4401.8|4444.8|4394.8|0
1597698000000|2020-08-17 21:00:00|4449.9|4399.9|4450.3|4400.3|4450.3|4400.3|4449.8|4399.8|0
1597701600000|2020-08-17 22:00:00|4450.2|4400.2|4452.8|4402.8|4452.8|4402.8|4447.4|4397.4|0
1597705200000|2020-08-17 23:00:00|4452.2|4402.2|4458.6|4408.6|4461.4|4411.4|4451.2|4401.2|0
1597708800000|2020-08-18 00:00:00|4458.5|4408.5|4451|4401|4458.7|4408.7|4449.1|4399.1|0
1597712400000|2020-08-18 01:00:00|4450.7|4400.7|4447|4397|4451|4401|4441.8|4391.8|0
1597716000000|2020-08-18 02:00:00|4446.5|4396.5|4437.9|4387.9|4447|4397|4435.2|4385.2|0
1597719600000|2020-08-18 03:00:00|4437.7|4387.7|4443.1|4393.1|4447|4397|4435.3|4385.3|0
1597723200000|2020-08-18 04:00:00|4443|4393|4444.4|4394.4|4445.7|4395.7|4440.5|4390.5|0
1597726800000|2020-08-18 05:00:00|4443.9|4393.9|4441.8|4391.8|4447|4397|4439.2|4389.2|0
1597730400000|2020-08-18 06:00:00|4441.3|4391.3|4433.9|4383.9|4447|4397|4428.9|4378.9|0
1597734000000|2020-08-18 07:00:00|4433.5|4383.5|4445.2|4425.2|4451.3|4431.3|4418.5|4368.5|0
1597737600000|2020-08-18 08:00:00|4445|4425|4458|4438|4468|4448|4445|4425|0
1597741200000|2020-08-18 09:00:00|4457.9|4437.9|4456.6|4436.6|4462.5|4442.5|4450.5|4430.5|0
1597744800000|2020-08-18 10:00:00|4456.4|4436.4|4457.4|4437.4|4458.5|4438.5|4451.8|4431.8|0
1597748400000|2020-08-18 11:00:00|4457.5|4437.5|4446.5|4426.5|4461.9|4441.9|4445.8|4425.8|0
1597752000000|2020-08-18 12:00:00|4446.7|4426.7|4447|4427|4448.9|4428.9|4442|4422|0
1597755600000|2020-08-18 13:00:00|4447.1|4427.1|4437.8|4417.8|4448.4|4428.4|4437.2|4417.2|0
1597759200000|2020-08-18 14:00:00|4437.7|4417.7|4410|4390|4437.8|4417.8|4409.9|4389.9|0
1597762800000|2020-08-18 15:00:00|4409.9|4389.9|4431.9|4381.9|4433.3|4390.7|4403.3|4374.3|0
1597766400000|2020-08-18 16:00:00|4432|4382|4434.7|4384.7|4436|4386|4426.9|4376.9|0
1597770000000|2020-08-18 17:00:00|4433.4|4383.4|4433.5|4383.5|4437.4|4387.4|4429.5|4379.5|0
1597773600000|2020-08-18 18:00:00|4433|4383|4434.9|4384.9|4437.4|4387.4|4432.1|4382.1|0
1597777200000|2020-08-18 19:00:00|4434.8|4384.8|4428.6|4378.6|4438.8|4388.8|4426.8|4376.8|0
1597780800000|2020-08-18 20:00:00|4429.8|4379.8|4432.8|4382.8|4433.1|4383.1|4427.1|4377.1|0
1597784400000|2020-08-18 21:00:00|4432.7|4382.7|4432|4382|4432.8|4382.8|4431.3|4381.3|0
1597788000000|2020-08-18 22:00:00|4432.1|4382.1|4433.3|4383.3|4434.5|4384.5|4430.7|4380.7|0
1597791600000|2020-08-18 23:00:00|4433.7|4383.7|4432.7|4382.7|4434.9|4384.9|4431.5|4381.5|0
1597795200000|2020-08-19 00:00:00|4432.5|4382.5|4429.9|4379.9|4433.8|4383.8|4426|4376|0
1597798800000|2020-08-19 01:00:00|4429.4|4379.4|4432|4382|4440.4|4390.4|4428.6|4378.6|0
1597802400000|2020-08-19 02:00:00|4432.3|4382.3|4435.2|4385.2|4437.8|4387.8|4431.4|4381.4|0
1597806000000|2020-08-19 03:00:00|4435.7|4385.7|4437.9|4387.9|4440.5|4390.5|4435.7|4385.7|0
1597809600000|2020-08-19 04:00:00|4438.4|4388.4|4436.5|4386.5|4439.2|4389.2|4433.9|4383.9|0
1597813200000|2020-08-19 05:00:00|4436.1|4386.1|4437.7|4387.7|4441.1|4391.1|4432.6|4382.6|0
1597816800000|2020-08-19 06:00:00|4437.5|4387.5|4429.2|4379.2|4440.4|4390.4|4426.2|4376.2|0
1597820400000|2020-08-19 07:00:00|4428.8|4378.8|4414.5|4394.5|4428.8|4397.9|4394.9|4367.3|0
1597824000000|2020-08-19 08:00:00|4414.6|4394.6|4406.5|4386.5|4414.7|4394.7|4403|4383|0
1597827600000|2020-08-19 09:00:00|4406.3|4386.3|4407.9|4387.9|4412.2|4392.2|4404|4384|0
1597831200000|2020-08-19 10:00:00|4407.7|4387.7|4402|4382|4408.3|4388.3|4400.4|4380.4|0
1597834800000|2020-08-19 11:00:00|4402.1|4382.1|4407.5|4387.5|4408.2|4388.2|4399.1|4379.1|0
1597838400000|2020-08-19 12:00:00|4407.3|4387.3|4407|4387|4410|4390|4401.9|4381.9|0
1597842000000|2020-08-19 13:00:00|4407.1|4387.1|4408.8|4388.8|4410.4|4390.4|4399.5|4379.5|0
1597845600000|2020-08-19 14:00:00|4409.1|4389.1|4409.4|4389.4|4413.7|4393.7|4407.4|4387.4|0
1597849200000|2020-08-19 15:00:00|4409.2|4389.2|4430.8|4380.8|4432.1|4393.2|4406.5|4375.6|0
1597852800000|2020-08-19 16:00:00|4430.3|4380.3|4419.3|4369.3|4430.3|4380.3|4419.2|4369.2|0
1597856400000|2020-08-19 17:00:00|4419.8|4369.8|4421.9|4371.9|4425.1|4375.1|4419.2|4369.2|0
1597860000000|2020-08-19 18:00:00|4422|4372|4418.9|4368.9|4425.6|4375.6|4412|4362|0
1597863600000|2020-08-19 19:00:00|4418.8|4368.8|4407.6|4357.6|4421.5|4371.5|4403.6|4353.6|0
1597867200000|2020-08-19 20:00:00|4407.5|4357.5|4406|4356|4412.8|4362.8|4405.1|4355.1|0
1597870800000|2020-08-19 21:00:00|4405.9|4355.9|4409.8|4359.8|4410.5|4360.5|4405.1|4355.1|0
1597874400000|2020-08-19 22:00:00|4409.7|4359.7|4407|4357|4409.7|4359.7|4406.7|4356.7|0
1597878000000|2020-08-19 23:00:00|4406.9|4356.9|4399.6|4349.6|4408.1|4358.1|4398|4348|0
1597881600000|2020-08-20 00:00:00|4400|4350|4393.3|4343.3|4401|4351|4390|4340|0
1597885200000|2020-08-20 01:00:00|4393.9|4343.9|4376.2|4326.2|4393.9|4343.9|4375|4325|0
1597888800000|2020-08-20 02:00:00|4376.1|4326.1|4361|4311|4376.3|4326.3|4354.4|4304.4|0
1597892400000|2020-08-20 03:00:00|4361.1|4311.1|4368.9|4318.9|4369|4319|4356|4306|0
1597896000000|2020-08-20 04:00:00|4368.4|4318.4|4365.7|4315.7|4370.3|4320.3|4363.8|4313.8|0
1597899600000|2020-08-20 05:00:00|4365.4|4315.4|4367.6|4317.6|4374.1|4324.1|4361.2|4311.2|0
1597903200000|2020-08-20 06:00:00|4367.1|4317.1|4377.9|4327.9|4381.7|4331.7|4365|4315|0
1597906800000|2020-08-20 07:00:00|4378.3|4328.3|4373.4|4353.4|4385.4|4365.4|4363.9|4313.9|0
1597910400000|2020-08-20 08:00:00|4373|4353|4368.2|4348.2|4380.5|4360.5|4362.8|4342.8|0
1597914000000|2020-08-20 09:00:00|4368.1|4348.1|4369.6|4349.6|4373.5|4353.5|4366.7|4346.7|0
1597917600000|2020-08-20 10:00:00|4369.5|4349.5|4385|4365|4386.4|4366.4|4364.9|4344.9|0
1597921200000|2020-08-20 11:00:00|4385.2|4365.2|4374.5|4354.5|4386.2|4366.2|4373.5|4353.5|0
1597924800000|2020-08-20 12:00:00|4374.6|4354.6|4371.3|4351.3|4376.1|4356.1|4370.5|4350.5|0
1597928400000|2020-08-20 13:00:00|4370.8|4350.8|4369|4349|4371.9|4351.9|4365.1|4345.1|0
1597932000000|2020-08-20 14:00:00|4369.3|4349.3|4378.4|4358.4|4381.3|4361.3|4365.2|4345.2|0
1597935600000|2020-08-20 15:00:00|4378.1|4358.1|4396.4|4346.4|4398.8|4359|4373.9|4339.6|0
1597939200000|2020-08-20 16:00:00|4396.3|4346.3|4396.1|4346.1|4400.2|4350.2|4393.8|4343.8|0
1597942800000|2020-08-20 17:00:00|4396.6|4346.6|4397.5|4347.5|4401.4|4351.4|4394.7|4344.7|0
1597946400000|2020-08-20 18:00:00|4397.6|4347.6|4400.5|4350.5|4403|4353|4397.5|4347.5|0
1597950000000|2020-08-20 19:00:00|4400.1|4350.1|4399.4|4349.4|4407.1|4357.1|4396.4|4346.4|0
1597953600000|2020-08-20 20:00:00|4399.5|4349.5|4401.1|4351.1|4403.1|4353.1|4397.1|4347.1|0
1597957200000|2020-08-20 21:00:00|4400.9|4350.9|4400.5|4350.5|4401.1|4351.1|4399.7|4349.7|0
1597960800000|2020-08-20 22:00:00|4400.6|4350.6|4405.3|4355.3|4407.3|4357.3|4400.6|4350.6|0
1597964400000|2020-08-20 23:00:00|4405.4|4355.4|4409.1|4359.1|4409.4|4359.4|4404.2|4354.2|0
1597968000000|2020-08-21 00:00:00|4409.2|4359.2|4417.5|4367.5|4425.2|4375.2|4409.2|4359.2|0
1597971600000|2020-08-21 01:00:00|4418|4368|4404.6|4354.6|4420.1|4370.1|4400.7|4350.7|0
1597975200000|2020-08-21 02:00:00|4404.9|4354.9|4407.2|4357.2|4408.5|4358.5|4400.7|4350.7|0
1597978800000|2020-08-21 03:00:00|4407.4|4357.4|4409.8|4359.8|4415|4365|4407.4|4357.4|0
1597982400000|2020-08-21 04:00:00|4410.3|4360.3|4411.1|4361.1|4414.3|4364.3|4408.5|4358.5|0
1597986000000|2020-08-21 05:00:00|4411.8|4361.8|4409.7|4359.7|4413.7|4363.7|4406.5|4356.5|0
1597989600000|2020-08-21 06:00:00|4408.7|4358.7|4405.9|4355.9|4409.7|4359.7|4398.1|4348.1|0
1597993200000|2020-08-21 07:00:00|4405.4|4355.4|4378|4358|4414.7|4364.7|4354.8|4334.8|0
1597996800000|2020-08-21 08:00:00|4378.1|4358.1|4367.2|4347.2|4378.5|4358.5|4361.1|4341.1|0
1598000400000|2020-08-21 09:00:00|4366.9|4346.9|4366.6|4346.6|4371.7|4351.7|4363.2|4343.2|0
1598004000000|2020-08-21 10:00:00|4366.5|4346.5|4365.7|4345.7|4369.6|4349.6|4362.2|4342.2|0
1598007600000|2020-08-21 11:00:00|4365.8|4345.8|4348.8|4328.8|4366.6|4346.6|4348.8|4328.8|0
1598011200000|2020-08-21 12:00:00|4348.5|4328.5|4337.5|4317.5|4348.5|4328.5|4335.9|4315.9|0
1598014800000|2020-08-21 13:00:00|4337.3|4317.3|4349.9|4329.9|4349.9|4329.9|4333|4313|0
1598018400000|2020-08-21 14:00:00|4349.6|4329.6|4358.5|4338.5|4360.8|4340.8|4347.9|4327.9|0
1598022000000|2020-08-21 15:00:00|4358.4|4338.4|4367.5|4317.5|4376.8|4338.4|4353.2|4317.5|0
1598025600000|2020-08-21 16:00:00|4367|4317|4369.2|4319.2|4374.4|4324.4|4366.2|4316.2|0
1598029200000|2020-08-21 17:00:00|4369.3|4319.3|4372|4322|4373.1|4323.1|4366.7|4316.7|0
1598032800000|2020-08-21 18:00:00|4372.5|4322.5|4378.6|4328.6|4381.1|4331.1|4370.6|4320.6|0
1598036400000|2020-08-21 19:00:00|4379.1|4329.1|4386.3|4336.3|4386.4|4336.4|4377.8|4327.8|0
1598040000000|2020-08-21 20:00:00|4386.2|4336.2|4384|4334|4388.5|4338.5|4383.2|4333.2|0
1598043600000|2020-08-21 21:00:00|4384.1|4334.1|4384.1|4334.1|4384.1|4334.1|4384.1|4334.1|0
1598220000000|2020-08-23 22:00:00|4393|4343|4392.6|4342.6|4394.6|4344.6|4388.5|4338.5|0
1598223600000|2020-08-23 23:00:00|4393|4343|4391|4341|4394.6|4344.6|4388.6|4338.6|0
1598227200000|2020-08-24 00:00:00|4390.7|4340.7|4388.3|4338.3|4392.6|4342.6|4383.1|4333.1|0
1598230800000|2020-08-24 01:00:00|4388.5|4338.5|4394.7|4344.7|4398.6|4348.6|4381.9|4331.9|0
1598234400000|2020-08-24 02:00:00|4395.2|4345.2|4392.2|4342.2|4398.6|4348.6|4392.2|4342.2|0
1598238000000|2020-08-24 03:00:00|4392.7|4342.7|4390.9|4340.9|4396.1|4346.1|4390.9|4340.9|0
1598241600000|2020-08-24 04:00:00|4391.4|4341.4|4393.5|4343.5|4393.5|4343.5|4385.8|4335.8|0
1598245200000|2020-08-24 05:00:00|4394|4344|4397.8|4347.8|4398.5|4348.5|4390.7|4340.7|0
1598248800000|2020-08-24 06:00:00|4398.1|4348.1|4412.5|4362.5|4413.8|4363.8|4396|4346|0
1598252400000|2020-08-24 07:00:00|4412.1|4362.1|4407.4|4387.4|4438|4394.1|4397.8|4361.8|0
1598256000000|2020-08-24 08:00:00|4407.2|4387.2|4421.5|4401.5|4422.1|4402.1|4395.7|4375.7|0
1598259600000|2020-08-24 09:00:00|4421.4|4401.4|4418.2|4398.2|4426.2|4406.2|4418|4398|0
1598263200000|2020-08-24 10:00:00|4417.9|4397.9|4429|4409|4431.6|4411.6|4415.1|4395.1|0
1598266800000|2020-08-24 11:00:00|4428.9|4408.9|4439.8|4419.8|4440.3|4420.3|4427.3|4407.3|0
1598270400000|2020-08-24 12:00:00|4439.9|4419.9|4436.9|4416.9|4440.5|4420.5|4432.4|4412.4|0
1598274000000|2020-08-24 13:00:00|4436.8|4416.8|4428.4|4408.4|4436.9|4416.9|4426.1|4406.1|0
1598277600000|2020-08-24 14:00:00|4428.7|4408.7|4442.8|4422.8|4445.3|4425.3|4427.9|4407.9|0
1598281200000|2020-08-24 15:00:00|4443.2|4423.2|4450.6|4400.6|4457|4425|4439.2|4399.3|0
1598284800000|2020-08-24 16:00:00|4450.1|4400.1|4448|4398|4454.6|4404.6|4446.7|4396.7|0
1598288400000|2020-08-24 17:00:00|4448.1|4398.1|4446.8|4396.8|4452.1|4402.1|4445.4|4395.4|0
1598292000000|2020-08-24 18:00:00|4446.9|4396.9|4440.4|4390.4|4448.1|4398.1|4439|4389|0
1598295600000|2020-08-24 19:00:00|4440.8|4390.8|4455.5|4405.5|4458.3|4408.3|4436.3|4386.3|0
1598299200000|2020-08-24 20:00:00|4456.1|4406.1|4454|4404|4457.1|4407.1|4450.9|4400.9|0
1598302800000|2020-08-24 21:00:00|4454.1|4404.1|4454.5|4404.5|4454.6|4404.6|4454|4404|0
1598306400000|2020-08-24 22:00:00|4454.6|4404.6|4455.7|4405.7|4456.4|4406.4|4454|4404|0
1598310000000|2020-08-24 23:00:00|4455.8|4405.8|4462.5|4412.5|4463.2|4413.2|4454.1|4404.1|0
1598313600000|2020-08-25 00:00:00|4462.3|4412.3|4480.3|4430.3|4482.2|4432.2|4459.1|4409.1|0
1598317200000|2020-08-25 01:00:00|4480|4430|4487.7|4437.7|4489|4439|4478.3|4428.3|0
1598320800000|2020-08-25 02:00:00|4488.2|4438.2|4483.9|4433.9|4489|4439|4481.3|4431.3|0
1598324400000|2020-08-25 03:00:00|4483.4|4433.4|4480.1|4430.1|4486.5|4436.5|4477.5|4427.5|0
1598328000000|2020-08-25 04:00:00|4480|4430|4478.1|4428.1|4481.3|4431.3|4473.7|4423.7|0
1598331600000|2020-08-25 05:00:00|4477.9|4427.9|4474.3|4424.3|4478.8|4428.8|4472.4|4422.4|0
1598335200000|2020-08-25 06:00:00|4474|4424|4473.8|4423.8|4484|4434|4473.7|4423.7|0
1598338800000|2020-08-25 07:00:00|4473.3|4423.3|4442.4|4422.4|4496.6|4451.2|4438.9|4418.9|0
1598342400000|2020-08-25 08:00:00|4442.7|4422.7|4436.2|4416.2|4443|4423|4426.8|4406.8|0
1598346000000|2020-08-25 09:00:00|4436.9|4416.9|4442.3|4422.3|4443.6|4423.6|4431.1|4411.1|0
1598349600000|2020-08-25 10:00:00|4442.4|4422.4|4446.2|4426.2|4446.9|4426.9|4441|4421|0
1598353200000|2020-08-25 11:00:00|4446.3|4426.3|4442.2|4422.2|4450.2|4430.2|4442.2|4422.2|0
1598356800000|2020-08-25 12:00:00|4442.3|4422.3|4440.9|4420.9|4445.2|4425.2|4438.8|4418.8|0
1598360400000|2020-08-25 13:00:00|4440.8|4420.8|4427.6|4407.6|4441.7|4421.7|4425.4|4405.4|0
1598364000000|2020-08-25 14:00:00|4427.2|4407.2|4402.9|4382.9|4428.3|4408.3|4399.5|4379.5|0
1598367600000|2020-08-25 15:00:00|4402.8|4382.8|4398|4348|4415.1|4383.4|4397.8|4347.8|0
1598371200000|2020-08-25 16:00:00|4398.1|4348.1|4398.3|4348.3|4400.8|4350.8|4391.6|4341.6|0
1598374800000|2020-08-25 17:00:00|4398.2|4348.2|4402.1|4352.1|4406|4356|4396.9|4346.9|0
1598378400000|2020-08-25 18:00:00|4401.9|4351.9|4408.7|4358.7|4408.8|4358.8|4397|4347|0
1598382000000|2020-08-25 19:00:00|4408.3|4358.3|4420|4370|4420.2|4370.2|4404.9|4354.9|0
1598385600000|2020-08-25 20:00:00|4418.8|4368.8|4422.6|4372.6|4425.4|4375.4|4418.8|4368.8|0
1598389200000|2020-08-25 21:00:00|4422.7|4372.7|4422.4|4372.4|4423|4373|4421.5|4371.5|0
1598392800000|2020-08-25 22:00:00|4422.5|4372.5|4422.7|4372.7|4424.3|4374.3|4421.8|4371.8|0
1598396400000|2020-08-25 23:00:00|4422.5|4372.5|4424|4374|4426.3|4376.3|4422.1|4372.1|0
1598400000000|2020-08-26 00:00:00|4423.7|4373.7|4421.6|4371.6|4427.2|4377.2|4420.3|4370.3|0
1598403600000|2020-08-26 01:00:00|4421.1|4371.1|4417.7|4367.7|4421.6|4371.6|4412.6|4362.6|0
1598407200000|2020-08-26 02:00:00|4417.8|4367.8|4416.5|4366.5|4419.1|4369.1|4414|4364|0
1598410800000|2020-08-26 03:00:00|4416|4366|4417.8|4367.8|4417.8|4367.8|4412.7|4362.7|0
1598414400000|2020-08-26 04:00:00|4417.3|4367.3|4419|4369|4419.1|4369.1|4416.5|4366.5|0
1598418000000|2020-08-26 05:00:00|4419.1|4369.1|4417.8|4367.8|4424.2|4374.2|4416.5|4366.5|0
1598421600000|2020-08-26 06:00:00|4417.5|4367.5|4407.7|4357.7|4417.9|4367.9|4407.7|4357.7|0
1598425200000|2020-08-26 07:00:00|4407.3|4357.3|4391.1|4371.1|4407.8|4377.6|4377.3|4340.1|0
1598428800000|2020-08-26 08:00:00|4390.9|4370.9|4393|4373|4396.2|4376.2|4382.3|4362.3|0
1598432400000|2020-08-26 09:00:00|4393.1|4373.1|4387.9|4367.9|4396.9|4376.9|4387.7|4367.7|0
1598436000000|2020-08-26 10:00:00|4387.5|4367.5|4391.7|4371.7|4392.9|4372.9|4386.7|4366.7|0
1598439600000|2020-08-26 11:00:00|4391.8|4371.8|4398.7|4378.7|4398.8|4378.8|4389.5|4369.5|0
1598443200000|2020-08-26 12:00:00|4398.6|4378.6|4397.4|4377.4|4399.1|4379.1|4395.5|4375.5|0
1598446800000|2020-08-26 13:00:00|4397.5|4377.5|4404.9|4384.9|4411.1|4391.1|4397.5|4377.5|0
1598450400000|2020-08-26 14:00:00|4405.7|4385.7|4399.7|4379.7|4407.9|4387.9|4396|4376|0
1598454000000|2020-08-26 15:00:00|4399.6|4379.6|4419.5|4369.5|4420.7|4383.5|4398.7|4362.9|0
1598457600000|2020-08-26 16:00:00|4419.6|4369.6|4422.4|4372.4|4427.5|4377.5|4419.5|4369.5|0
1598461200000|2020-08-26 17:00:00|4422.9|4372.9|4422.8|4372.8|4425.2|4375.2|4418.8|4368.8|0
1598464800000|2020-08-26 18:00:00|4422.7|4372.7|4419.9|4369.9|4432|4382|4418.6|4368.6|0
1598468400000|2020-08-26 19:00:00|4419.4|4369.4|4427.3|4377.3|4429.5|4379.5|4416.7|4366.7|0
1598472000000|2020-08-26 20:00:00|4427.4|4377.4|4432.5|4382.5|4436.7|4386.7|4422|4372|0
1598475600000|2020-08-26 21:00:00|4432.4|4382.4|4431.4|4381.4|4432.4|4382.4|4431|4381|0
1598479200000|2020-08-26 22:00:00|4432|4382|4426.8|4376.8|4432.6|4382.6|4424.9|4374.9|0
1598482800000|2020-08-26 23:00:00|4427|4377|4429|4379|4430.3|4380.3|4425.8|4375.8|0
1598486400000|2020-08-27 00:00:00|4428.6|4378.6|4424.2|4374.2|4430.6|4380.6|4419.5|4369.5|0
1598490000000|2020-08-27 01:00:00|4424.5|4374.5|4414.4|4364.4|4428.5|4378.5|4411.9|4361.9|0
1598493600000|2020-08-27 02:00:00|4413.9|4363.9|4411.9|4361.9|4418.2|4368.2|4409.3|4359.3|0
1598497200000|2020-08-27 03:00:00|4411.7|4361.7|4415.8|4365.8|4419.6|4369.6|4409.4|4359.4|0
1598500800000|2020-08-27 04:00:00|4415.6|4365.6|4413.9|4363.9|4418.5|4368.5|4413.3|4363.3|0
1598504400000|2020-08-27 05:00:00|4414.2|4364.2|4417|4367|4418.4|4368.4|4412|4362|0
1598508000000|2020-08-27 06:00:00|4416.9|4366.9|4422.1|4372.1|4423.3|4373.3|4410.7|4360.7|0
1598511600000|2020-08-27 07:00:00|4421.6|4371.6|4385|4365|4422.1|4382.2|4377.9|4357.9|0
1598515200000|2020-08-27 08:00:00|4385.5|4365.5|4393|4373|4393.1|4373.1|4375.9|4355.9|0
1598518800000|2020-08-27 09:00:00|4393.3|4373.3|4385.4|4365.4|4393.4|4373.4|4376.9|4356.9|0
1598522400000|2020-08-27 10:00:00|4385.3|4365.3|4390.5|4370.5|4392.8|4372.8|4383.9|4363.9|0
1598526000000|2020-08-27 11:00:00|4390.6|4370.6|4385.5|4365.5|4390.8|4370.8|4385.5|4365.5|0
1598529600000|2020-08-27 12:00:00|4385.8|4365.8|4395.3|4375.3|4399.6|4379.6|4385.5|4365.5|0
1598533200000|2020-08-27 13:00:00|4395.4|4375.4|4413.7|4393.7|4416.4|4396.4|4395.4|4375.4|0
1598536800000|2020-08-27 14:00:00|4413.8|4393.8|4385.8|4365.8|4414.9|4394.9|4382.8|4362.8|0
1598540400000|2020-08-27 15:00:00|4385.9|4365.9|4402.7|4352.7|4406.6|4367.7|4380.2|4340.9|0
1598544000000|2020-08-27 16:00:00|4401.4|4351.4|4378.6|4328.6|4401.5|4351.5|4375.8|4325.8|0
1598547600000|2020-08-27 17:00:00|4378.5|4328.5|4389.7|4339.7|4394.4|4344.4|4374.6|4324.6|0
1598551200000|2020-08-27 18:00:00|4390.2|4340.2|4396.2|4346.2|4400.2|4350.2|4389.6|4339.6|0
1598554800000|2020-08-27 19:00:00|4396.3|4346.3|4388.5|4338.5|4400.4|4350.4|4387.4|4337.4|0
1598558400000|2020-08-27 20:00:00|4388.6|4338.6|4395.4|4345.4|4395.9|4345.9|4385.7|4335.7|0
1598562000000|2020-08-27 21:00:00|4395.3|4345.3|4395.7|4345.7|4395.8|4345.8|4394.7|4344.7|0
1598565600000|2020-08-27 22:00:00|4395.9|4345.9|4396.4|4346.4|4398.5|4348.5|4393.8|4343.8|0
1598569200000|2020-08-27 23:00:00|4396.6|4346.6|4400.4|4350.4|4401|4351|4395.3|4345.3|0
1598572800000|2020-08-28 00:00:00|4400|4350|4399.9|4349.9|4410.2|4360.2|4394.9|4344.9|0
1598576400000|2020-08-28 01:00:00|4399.7|4349.7|4406.5|4356.5|4407.8|4357.8|4396.1|4346.1|0
1598580000000|2020-08-28 02:00:00|4406.6|4356.6|4426|4376|4426|4376|4406.6|4356.6|0
1598583600000|2020-08-28 03:00:00|4426.1|4376.1|4423.5|4373.5|4428.7|4378.7|4422.2|4372.2|0
1598587200000|2020-08-28 04:00:00|4423|4373|4423.6|4373.6|4423.6|4373.6|4415.8|4365.8|0
1598590800000|2020-08-28 05:00:00|4423.5|4373.5|4420.8|4370.8|4425.4|4375.4|4398.1|4348.1|0
1598594400000|2020-08-28 06:00:00|4421|4371|4409.7|4359.7|4422.1|4372.1|4407.1|4357.1|0
1598598000000|2020-08-28 07:00:00|4408.8|4358.8|4357.4|4337.4|4414.7|4364.7|4343|4323|0
1598601600000|2020-08-28 08:00:00|4357.3|4337.3|4372.3|4352.3|4381|4361|4355.1|4335.1|0
1598605200000|2020-08-28 09:00:00|4372.5|4352.5|4379.7|4359.7|4380.6|4360.6|4368.2|4348.2|0
1598608800000|2020-08-28 10:00:00|4380|4360|4369.5|4349.5|4380.3|4360.3|4362.4|4342.4|0
1598612400000|2020-08-28 11:00:00|4369.7|4349.7|4372.9|4352.9|4380.9|4360.9|4369.2|4349.2|0
1598616000000|2020-08-28 12:00:00|4373|4353|4368.5|4348.5|4373.5|4353.5|4366.2|4346.2|0
1598619600000|2020-08-28 13:00:00|4368.7|4348.7|4361.7|4341.7|4372.9|4352.9|4359.8|4339.8|0
1598623200000|2020-08-28 14:00:00|4361.8|4341.8|4349.4|4329.4|4362.4|4342.4|4345.3|4325.3|0
1598626800000|2020-08-28 15:00:00|4349.5|4329.5|4363.5|4313.5|4366.1|4330.5|4346.2|4309.6|0
1598630400000|2020-08-28 16:00:00|4363.4|4313.4|4367.4|4317.4|4368.7|4318.7|4357.2|4307.2|0
1598634000000|2020-08-28 17:00:00|4367.5|4317.5|4361|4311|4367.5|4317.5|4359.4|4309.4|0
1598637600000|2020-08-28 18:00:00|4360.9|4310.9|4367.5|4317.5|4370.1|4320.1|4359.6|4309.6|0
1598641200000|2020-08-28 19:00:00|4367|4317|4374.3|4324.3|4376.8|4326.8|4366.2|4316.2|0
1598644800000|2020-08-28 20:00:00|4374.6|4324.6|4376.6|4326.6|4376.9|4326.9|4372.1|4322.1|0
1598824800000|2020-08-30 22:00:00|4381.6|4331.6|4383.9|4333.9|4386.4|4336.4|4381.1|4331.1|0
1598828400000|2020-08-30 23:00:00|4384|4334|4391.7|4341.7|4391.7|4341.7|4383.9|4333.9|0
1598832000000|2020-08-31 00:00:00|4391.6|4341.6|4404.9|4354.9|4406.3|4356.3|4390.7|4340.7|0
1598835600000|2020-08-31 01:00:00|4405|4355|4404.3|4354.3|4408.7|4358.7|4401.1|4351.1|0
1598839200000|2020-08-31 02:00:00|4404.5|4354.5|4407.5|4357.5|4408.7|4358.7|4403.7|4353.7|0
1598842800000|2020-08-31 03:00:00|4407.7|4357.7|4403.1|4353.1|4408.7|4358.7|4401.1|4351.1|0
1598846400000|2020-08-31 04:00:00|4403.4|4353.4|4398.6|4348.6|4403.8|4353.8|4398|4348|0
1598850000000|2020-08-31 05:00:00|4399.1|4349.1|4392.2|4342.2|4399.9|4349.9|4387.3|4337.3|0
1598853600000|2020-08-31 06:00:00|4392.3|4342.3|4384.7|4334.7|4393.5|4343.5|4379.7|4329.7|0
1598857200000|2020-08-31 07:00:00|4384.8|4334.8|4363.8|4343.8|4400.9|4350.9|4349.1|4329.1|0
1598860800000|2020-08-31 08:00:00|4363.9|4343.9|4372.6|4352.6|4376.8|4356.8|4358.6|4338.6|0
1598864400000|2020-08-31 09:00:00|4372.5|4352.5|4364.5|4344.5|4372.6|4352.6|4363.8|4343.8|0
1598868000000|2020-08-31 10:00:00|4364.4|4344.4|4354.8|4334.8|4364.6|4344.6|4354.1|4334.1|0
1598871600000|2020-08-31 11:00:00|4354.9|4334.9|4349.6|4329.6|4358.2|4338.2|4349.6|4329.6|0
1598875200000|2020-08-31 12:00:00|4349.4|4329.4|4345.7|4325.7|4351.8|4331.8|4342|4322|0
1598878800000|2020-08-31 13:00:00|4345.6|4325.6|4328.6|4308.6|4347.9|4327.9|4326.4|4306.4|0
1598882400000|2020-08-31 14:00:00|4328.5|4308.5|4329.9|4309.9|4333.3|4313.3|4325|4305|0
1598886000000|2020-08-31 15:00:00|4330|4310|4345.3|4295.3|4350.3|4310|4314.8|4273.6|0
1598889600000|2020-08-31 16:00:00|4345.5|4295.5|4350.5|4300.5|4351.7|4301.7|4342.7|4292.7|0
1598893200000|2020-08-31 17:00:00|4350.4|4300.4|4350.6|4300.6|4354.5|4304.5|4347.9|4297.9|0
1598896800000|2020-08-31 18:00:00|4350.5|4300.5|4350.7|4300.7|4354.4|4304.4|4347.9|4297.9|0
1598900400000|2020-08-31 19:00:00|4350.9|4300.9|4336|4286|4354.8|4304.8|4335|4285|0
1598904000000|2020-08-31 20:00:00|4335.8|4285.8|4327.8|4277.8|4335.8|4285.8|4323.9|4273.9|0
1598907600000|2020-08-31 21:00:00|4327.9|4277.9|4327.3|4277.3|4327.9|4277.9|4326.4|4276.4|0
1598911200000|2020-08-31 22:00:00|4327.2|4277.2|4321.1|4271.1|4330|4280|4316.4|4266.4|0
1598914800000|2020-08-31 23:00:00|4322|4272|4331.2|4281.2|4333.3|4283.3|4321.7|4271.7|0
1598918400000|2020-09-01 00:00:00|4331.5|4281.5|4342.4|4292.4|4349.4|4299.4|4331.5|4281.5|0
1598922000000|2020-09-01 01:00:00|4342.9|4292.9|4356.6|4306.6|4357.9|4307.9|4341.1|4291.1|0
1598925600000|2020-09-01 02:00:00|4357.1|4307.1|4360.4|4310.4|4363|4313|4356|4306|0
1598929200000|2020-09-01 03:00:00|4360.6|4310.6|4356.5|4306.5|4362.9|4312.9|4353.9|4303.9|0
1598932800000|2020-09-01 04:00:00|4356.7|4306.7|4359.3|4309.3|4361.6|4311.6|4356|4306|0
1598936400000|2020-09-01 05:00:00|4358.6|4308.6|4362.9|4312.9|4364.2|4314.2|4357.7|4307.7|0
1598940000000|2020-09-01 06:00:00|4363.4|4313.4|4369.5|4319.5|4369.5|4319.5|4354.1|4304.1|0
1598943600000|2020-09-01 07:00:00|4369.4|4319.4|4318.7|4298.7|4369.5|4319.5|4306.8|4286.8|0
1598947200000|2020-09-01 08:00:00|4318.8|4298.8|4311.5|4291.5|4322.1|4302.1|4304.2|4284.2|0
1598950800000|2020-09-01 09:00:00|4311.6|4291.6|4316.6|4296.6|4327.5|4307.5|4307|4287|0
1598954400000|2020-09-01 10:00:00|4316.7|4296.7|4334.9|4314.9|4335.4|4315.4|4314.1|4294.1|0
1598958000000|2020-09-01 11:00:00|4335|4315|4327.5|4307.5|4340.6|4320.6|4327|4307|0
1598961600000|2020-09-01 12:00:00|4327.4|4307.4|4313.4|4293.4|4328|4308|4313|4293|0
1598965200000|2020-09-01 13:00:00|4313.2|4293.2|4299.5|4279.5|4313.5|4293.5|4291.5|4271.5|0
1598968800000|2020-09-01 14:00:00|4299.9|4279.9|4326.2|4306.2|4330.1|4310.1|4299.8|4279.8|0
1598972400000|2020-09-01 15:00:00|4326.1|4306.1|4331.1|4281.1|4338.7|4308|4316.8|4281|0
1598976000000|2020-09-01 16:00:00|4331.6|4281.6|4332.6|4282.6|4336.3|4286.3|4328.6|4278.6|0
1598979600000|2020-09-01 17:00:00|4332.1|4282.1|4327.8|4277.8|4332.6|4282.6|4325|4275|0
1598983200000|2020-09-01 18:00:00|4327.7|4277.7|4331.9|4281.9|4333.1|4283.1|4326.5|4276.5|0
1598986800000|2020-09-01 19:00:00|4332.4|4282.4|4341.2|4291.2|4341.4|4291.4|4326.6|4276.6|0
1598990400000|2020-09-01 20:00:00|4341.3|4291.3|4344.7|4294.7|4346.6|4296.6|4339.4|4289.4|0
1598994000000|2020-09-01 21:00:00|4344.6|4294.6|4344.1|4294.1|4344.6|4294.6|4343.8|4293.8|0
1598997600000|2020-09-01 22:00:00|4344|4294|4343.1|4293.1|4344.5|4294.5|4341.1|4291.1|0
1599001200000|2020-09-01 23:00:00|4342.8|4292.8|4353.2|4303.2|4353.2|4303.2|4341.2|4291.2|0
1599004800000|2020-09-02 00:00:00|4352.8|4302.8|4360.6|4310.6|4363.4|4313.4|4350.7|4300.7|0
1599008400000|2020-09-02 01:00:00|4360.7|4310.7|4349.2|4299.2|4361.9|4311.9|4349.1|4299.1|0
1599012000000|2020-09-02 02:00:00|4349.1|4299.1|4348|4298|4354.4|4304.4|4346.6|4296.6|0
1599015600000|2020-09-02 03:00:00|4348.2|4298.2|4356.8|4306.8|4356.8|4306.8|4348|4298|0
1599019200000|2020-09-02 04:00:00|4356.3|4306.3|4354.4|4304.4|4359.5|4309.5|4354.3|4304.3|0
1599022800000|2020-09-02 05:00:00|4354.3|4304.3|4358.3|4308.3|4364.6|4314.6|4350.6|4300.6|0
1599026400000|2020-09-02 06:00:00|4359.6|4309.6|4362|4312|4368.5|4318.5|4355.8|4305.8|0
1599030000000|2020-09-02 07:00:00|4362.5|4312.5|4335.8|4315.8|4373.3|4333.7|4330.9|4308.2|0
1599033600000|2020-09-02 08:00:00|4335.2|4315.2|4348.6|4328.6|4350.7|4330.7|4331.1|4311.1|0
1599037200000|2020-09-02 09:00:00|4348.9|4328.9|4351.4|4331.4|4353.6|4333.6|4344.1|4324.1|0
1599040800000|2020-09-02 10:00:00|4351.5|4331.5|4353.7|4333.7|4354.5|4334.5|4350.4|4330.4|0
1599044400000|2020-09-02 11:00:00|4353.8|4333.8|4353.6|4333.6|4360.1|4340.1|4351.1|4331.1|0
1599048000000|2020-09-02 12:00:00|4353.4|4333.4|4337.6|4317.6|4353.6|4333.6|4335.3|4315.3|0
1599051600000|2020-09-02 13:00:00|4337.5|4317.5|4346.1|4326.1|4349.6|4329.6|4337.5|4317.5|0
1599055200000|2020-09-02 14:00:00|4346.5|4326.5|4333.6|4313.6|4347.1|4327.1|4332.9|4312.9|0
1599058800000|2020-09-02 15:00:00|4333.7|4313.7|4365.8|4315.8|4367.1|4317.1|4328.5|4294.8|0
1599062400000|2020-09-02 16:00:00|4365.3|4315.3|4366.4|4316.4|4369|4319|4363.3|4313.3|0
1599066000000|2020-09-02 17:00:00|4366|4316|4374.4|4324.4|4374.6|4324.6|4363.9|4313.9|0
1599069600000|2020-09-02 18:00:00|4374.1|4324.1|4378.3|4328.3|4379.6|4329.6|4369|4319|0
1599073200000|2020-09-02 19:00:00|4378.5|4328.5|4389.7|4339.7|4391.8|4341.8|4375.8|4325.8|0
1599076800000|2020-09-02 20:00:00|4389.8|4339.8|4388.5|4338.5|4392.1|4342.1|4387.4|4337.4|0
1599080400000|2020-09-02 21:00:00|4389|4339|4389.3|4339.3|4389.6|4339.6|4388.4|4338.4|0
1599084000000|2020-09-02 22:00:00|4389.4|4339.4|4393.3|4343.3|4393.6|4343.6|4385.7|4335.7|0
1599087600000|2020-09-02 23:00:00|4393.6|4343.6|4396.6|4346.6|4400|4350|4392.7|4342.7|0
1599091200000|2020-09-03 00:00:00|4396.4|4346.4|4381|4331|4397.4|4347.4|4381|4331|0
1599094800000|2020-09-03 01:00:00|4380.5|4330.5|4391.3|4341.3|4392.5|4342.5|4375.9|4325.9|0
1599098400000|2020-09-03 02:00:00|4391.5|4341.5|4387.5|4337.5|4395|4345|4384.3|4334.3|0
1599102000000|2020-09-03 03:00:00|4387.7|4337.7|4383.7|4333.7|4388.1|4338.1|4377.4|4327.4|0
1599105600000|2020-09-03 04:00:00|4383.2|4333.2|4382.3|4332.3|4383.6|4333.6|4378.6|4328.6|0
1599109200000|2020-09-03 05:00:00|4382.4|4332.4|4374.7|4324.7|4384.8|4334.8|4372.2|4322.2|0
1599112800000|2020-09-03 06:00:00|4374.9|4324.9|4387.1|4337.1|4389.6|4339.6|4370.2|4320.2|0
1599116400000|2020-09-03 07:00:00|4387.6|4337.6|4408.9|4388.9|4415.2|4395.2|4387.6|4337.6|0
1599120000000|2020-09-03 08:00:00|4408.8|4388.8|4398.6|4378.6|4414.8|4394.8|4396.2|4376.2|0
1599123600000|2020-09-03 09:00:00|4398.4|4378.4|4398.5|4378.5|4401.6|4381.6|4394.1|4374.1|0
1599127200000|2020-09-03 10:00:00|4398.6|4378.6|4395.2|4375.2|4405.5|4385.5|4395.2|4375.2|0
1599130800000|2020-09-03 11:00:00|4395|4375|4384.4|4364.4|4397.7|4377.7|4382.3|4362.3|0
1599134400000|2020-09-03 12:00:00|4384.3|4364.3|4392.1|4372.1|4394.1|4374.1|4377.5|4357.5|0
1599138000000|2020-09-03 13:00:00|4392.3|4372.3|4398.5|4378.5|4400.1|4380.1|4383.6|4363.6|0
1599141600000|2020-09-03 14:00:00|4398.6|4378.6|4369.5|4349.5|4399.3|4379.3|4367.7|4347.7|0
1599145200000|2020-09-03 15:00:00|4369.6|4349.6|4365.3|4315.3|4386|4349.7|4323.2|4294.8|0
1599148800000|2020-09-03 16:00:00|4365.6|4315.6|4340|4290|4369.5|4319.5|4338.7|4288.7|0
1599152400000|2020-09-03 17:00:00|4340.1|4290.1|4332.6|4282.6|4348.2|4298.2|4327.2|4277.2|0
1599156000000|2020-09-03 18:00:00|4332.5|4282.5|4321.5|4271.5|4343.4|4293.4|4321.5|4271.5|0
1599159600000|2020-09-03 19:00:00|4321.6|4271.6|4333.8|4283.8|4337.8|4287.8|4312|4262|0
1599163200000|2020-09-03 20:00:00|4332.6|4282.6|4342.8|4292.8|4349.6|4299.6|4331.4|4281.4|0
1599166800000|2020-09-03 21:00:00|4342.5|4292.5|4335.3|4285.3|4343|4293|4334.1|4284.1|0
1599170400000|2020-09-03 22:00:00|4334.5|4284.5|4311.6|4261.6|4337|4287|4310.3|4260.3|0
1599174000000|2020-09-03 23:00:00|4311.3|4261.3|4304.8|4254.8|4315|4265|4298.5|4248.5|0
1599177600000|2020-09-04 00:00:00|4305|4255|4342.9|4292.9|4345.6|4295.6|4305|4255|0
1599181200000|2020-09-04 01:00:00|4342.7|4292.7|4355.7|4305.7|4362.3|4312.3|4342.3|4292.3|0
1599184800000|2020-09-04 02:00:00|4356.1|4306.1|4342.1|4292.1|4358.3|4308.3|4341.3|4291.3|0
1599188400000|2020-09-04 03:00:00|4342|4292|4340.2|4290.2|4346|4296|4334.9|4284.9|0
1599192000000|2020-09-04 04:00:00|4339.6|4289.6|4349.3|4299.3|4350.7|4300.7|4337.7|4287.7|0
1599195600000|2020-09-04 05:00:00|4349.8|4299.8|4353.2|4303.2|4359.6|4309.6|4344|4294|0
1599199200000|2020-09-04 06:00:00|4353.3|4303.3|4336.9|4286.9|4357.5|4307.5|4336.3|4286.3|0
1599202800000|2020-09-04 07:00:00|4336.5|4286.5|4334.9|4314.9|4339.4|4319.4|4293.8|4263.8|0
1599206400000|2020-09-04 08:00:00|4334.8|4314.8|4316.2|4296.2|4334.9|4314.9|4315.3|4295.3|0
1599210000000|2020-09-04 09:00:00|4316.3|4296.3|4331.5|4311.5|4332.9|4312.9|4314.3|4294.3|0
1599213600000|2020-09-04 10:00:00|4331.8|4311.8|4318.8|4298.8|4334.3|4314.3|4317.8|4297.8|0
1599217200000|2020-09-04 11:00:00|4318.7|4298.7|4293.9|4273.9|4318.7|4298.7|4293.2|4273.2|0
1599220800000|2020-09-04 12:00:00|4294.2|4274.2|4304.4|4284.4|4306.7|4286.7|4289.3|4269.3|0
1599224400000|2020-09-04 13:00:00|4304.1|4284.1|4284.8|4264.8|4309.3|4289.3|4278.5|4258.5|0
1599228000000|2020-09-04 14:00:00|4285|4265|4260.6|4240.6|4290.3|4270.3|4248.9|4228.9|0
1599231600000|2020-09-04 15:00:00|4260|4240|4300.7|4250.7|4303.4|4253.4|4246.8|4221.5|0
1599235200000|2020-09-04 16:00:00|4300.2|4250.2|4313.1|4263.1|4322.2|4272.2|4290|4240|0
1599238800000|2020-09-04 17:00:00|4313|4263|4306.5|4256.5|4313.1|4263.1|4290.3|4240.3|0
1599242400000|2020-09-04 18:00:00|4306|4256|4335.4|4285.4|4336.7|4286.7|4299.8|4249.8|0
1599246000000|2020-09-04 19:00:00|4335.5|4285.5|4326.4|4276.4|4343.5|4293.5|4320.6|4270.6|0
1599249600000|2020-09-04 20:00:00|4326.3|4276.3|4313|4263|4329.6|4279.6|4311.9|4261.9|0
1599253200000|2020-09-04 21:00:00|4312.8|4262.8|4312.8|4262.8|4312.8|4262.8|4312.8|4262.8|0
1599429600000|2020-09-06 22:00:00|4303.4|4253.4|4311.5|4261.5|4317.2|4267.2|4277.7|4227.7|0
1599433200000|2020-09-06 23:00:00|4311.6|4261.6|4311.9|4261.9|4326.1|4276.1|4307|4257|0
1599436800000|2020-09-07 00:00:00|4312|4262|4325.8|4275.8|4331.8|4281.8|4293.8|4243.8|0
1599440400000|2020-09-07 01:00:00|4326|4276|4327.7|4277.7|4331.8|4281.8|4316.9|4266.9|0
1599444000000|2020-09-07 02:00:00|4329|4279|4318.9|4268.9|4330.3|4280.3|4309.6|4259.6|0
1599447600000|2020-09-07 03:00:00|4318.4|4268.4|4322.8|4272.8|4325.3|4275.3|4316.3|4266.3|0
1599451200000|2020-09-07 04:00:00|4322.7|4272.7|4312.3|4262.3|4322.8|4272.8|4311.1|4261.1|0
1599454800000|2020-09-07 05:00:00|4312.4|4262.4|4312.1|4262.1|4319.9|4269.9|4307.1|4257.1|0
1599458400000|2020-09-07 06:00:00|4311.9|4261.9|4308|4258|4323.7|4273.7|4291.6|4241.6|0
1599462000000|2020-09-07 07:00:00|4307.5|4257.5|4294.7|4274.7|4320.8|4289|4279.7|4249.2|0
1599465600000|2020-09-07 08:00:00|4295.3|4275.3|4291.3|4271.3|4301.1|4281.1|4290.4|4270.4|0
1599469200000|2020-09-07 09:00:00|4291.6|4271.6|4301.9|4281.9|4306.1|4286.1|4288.9|4268.9|0
1599472800000|2020-09-07 10:00:00|4301.8|4281.8|4305.5|4285.5|4311.1|4291.1|4300.9|4280.9|0
1599476400000|2020-09-07 11:00:00|4305.6|4285.6|4312.8|4292.8|4316.5|4296.5|4305.1|4285.1|0
1599480000000|2020-09-07 12:00:00|4312.9|4292.9|4311.5|4291.5|4316.8|4296.8|4309.7|4289.7|0
1599483600000|2020-09-07 13:00:00|4311.2|4291.2|4309.5|4289.5|4316.2|4296.2|4308.6|4288.6|0
1599487200000|2020-09-07 14:00:00|4309.9|4289.9|4320.7|4300.7|4330.7|4310.7|4309.9|4289.9|0
1599490800000|2020-09-07 15:00:00|4320.8|4300.8|4340.9|4290.9|4342.2|4309.8|4319.9|4280.8|0
1599494400000|2020-09-07 16:00:00|4340.5|4290.5|4338.2|4288.2|4345.9|4295.9|4335.8|4285.8|0
1599498000000|2020-09-07 17:00:00|4337.7|4287.7|4341.9|4291.9|4341.9|4291.9|4334.6|4284.6|0
1599501600000|2020-09-07 18:00:00|4342.1|4292.1|4339.5|4289.5|4342.1|4292.1|4337.1|4287.1|0
1599505200000|2020-09-07 19:00:00|4339.4|4289.4|4340.8|4290.8|4345.5|4295.5|4339.4|4289.4|0
1599508800000|2020-09-07 20:00:00|4340.6|4290.6|4340.5|4290.5|4340.6|4290.6|4340.5|4290.5|0
1599512400000|2020-09-07 21:00:00|4339.9|4289.9|4338.7|4288.7|4339.9|4289.9|4338.7|4288.7|0
1599516000000|2020-09-07 22:00:00|4339.6|4289.6|4350|4300|4350.8|4300.8|4338.9|4288.9|0
1599519600000|2020-09-07 23:00:00|4350.1|4300.1|4347.3|4297.3|4352.3|4302.3|4344.8|4294.8|0
1599523200000|2020-09-08 00:00:00|4347.6|4297.6|4338.4|4288.4|4352.3|4302.3|4334.7|4284.7|0
1599526800000|2020-09-08 01:00:00|4338.5|4288.5|4340.9|4290.9|4343.6|4293.6|4332|4282|0
1599530400000|2020-09-08 02:00:00|4341|4291|4334.4|4284.4|4346.1|4296.1|4334.3|4284.3|0
1599534000000|2020-09-08 03:00:00|4334.3|4284.3|4338.1|4288.1|4338.1|4288.1|4327.8|4277.8|0
1599537600000|2020-09-08 04:00:00|4338|4288|4338.1|4288.1|4341.8|4291.8|4335.5|4285.5|0
1599541200000|2020-09-08 05:00:00|4338.2|4288.2|4348.8|4298.8|4348.8|4298.8|4334.3|4284.3|0
1599544800000|2020-09-08 06:00:00|4348.6|4298.6|4342.5|4292.5|4354.1|4304.1|4340|4290|0
1599548400000|2020-09-08 07:00:00|4342|4292|4323.1|4303.1|4348.6|4317.1|4318.1|4286.2|0
1599552000000|2020-09-08 08:00:00|4322.7|4302.7|4304.6|4284.6|4326.5|4306.5|4299.6|4279.6|0
1599555600000|2020-09-08 09:00:00|4304.5|4284.5|4305|4285|4308.6|4288.6|4300.7|4280.7|0
1599559200000|2020-09-08 10:00:00|4305.2|4285.2|4287.5|4267.5|4311|4291|4286.8|4266.8|0
1599562800000|2020-09-08 11:00:00|4287.4|4267.4|4290|4270|4297.2|4277.2|4285.2|4265.2|0
1599566400000|2020-09-08 12:00:00|4289.7|4269.7|4273.7|4253.7|4290.2|4270.2|4269.5|4249.5|0
1599570000000|2020-09-08 13:00:00|4273.4|4253.4|4267.6|4247.6|4273.5|4253.5|4255.9|4235.9|0
1599573600000|2020-09-08 14:00:00|4267.7|4247.7|4268.1|4248.1|4280.5|4260.5|4256.3|4236.3|0
1599577200000|2020-09-08 15:00:00|4268|4248|4285.6|4235.6|4293.8|4259.1|4265.1|4227.4|0
1599580800000|2020-09-08 16:00:00|4285.5|4235.5|4301.3|4251.3|4301.4|4251.4|4284.2|4234.2|0
1599584400000|2020-09-08 17:00:00|4301.1|4251.1|4304.1|4254.1|4308.2|4258.2|4294.6|4244.6|0
1599588000000|2020-09-08 18:00:00|4304.2|4254.2|4279.9|4229.9|4306.8|4256.8|4267.8|4217.8|0
1599591600000|2020-09-08 19:00:00|4279.5|4229.5|4268|4218|4291.7|4241.7|4267.1|4217.1|0
1599595200000|2020-09-08 20:00:00|4267.9|4217.9|4276.7|4226.7|4283.5|4233.5|4267.9|4217.9|0
1599598800000|2020-09-08 21:00:00|4276.8|4226.8|4256.1|4206.1|4277.4|4227.4|4233.5|4183.5|0
1599602400000|2020-09-08 22:00:00|4254|4204|4255.8|4205.8|4260.2|4210.2|4227.9|4177.9|0
1599606000000|2020-09-08 23:00:00|4256|4206|4261.7|4211.7|4265.1|4215.1|4247.7|4197.7|0
1599609600000|2020-09-09 00:00:00|4261.5|4211.5|4274.3|4224.3|4277|4227|4257.6|4207.6|0
1599613200000|2020-09-09 01:00:00|4273.1|4223.1|4279.9|4229.9|4286.4|4236.4|4262|4212|0
1599616800000|2020-09-09 02:00:00|4279.7|4229.7|4279.4|4229.4|4285.8|4235.8|4272.8|4222.8|0
1599620400000|2020-09-09 03:00:00|4279.2|4229.2|4285.7|4235.7|4288.2|4238.2|4276.9|4226.9|0
1599624000000|2020-09-09 04:00:00|4285.4|4235.4|4287.9|4237.9|4293.5|4243.5|4283.1|4233.1|0
1599627600000|2020-09-09 05:00:00|4288.1|4238.1|4279.9|4229.9|4302.8|4252.8|4278.7|4228.7|0
1599631200000|2020-09-09 06:00:00|4280.4|4230.4|4282.8|4232.8|4287.6|4237.6|4262.5|4212.5|0
1599634800000|2020-09-09 07:00:00|4283.3|4233.3|4333.6|4313.6|4337.4|4317.4|4276.9|4233.3|0
1599638400000|2020-09-09 08:00:00|4333.9|4313.9|4338.6|4318.6|4348.7|4328.7|4333.2|4313.2|0
1599642000000|2020-09-09 09:00:00|4338.7|4318.7|4350.2|4330.2|4350.6|4330.6|4330.5|4310.5|0
1599645600000|2020-09-09 10:00:00|4350.3|4330.3|4334.1|4314.1|4351.1|4331.1|4330.5|4310.5|0
1599649200000|2020-09-09 11:00:00|4333.9|4313.9|4346.2|4326.2|4347.9|4327.9|4330.2|4310.2|0
1599652800000|2020-09-09 12:00:00|4346.3|4326.3|4362.6|4342.6|4366.2|4346.2|4345.3|4325.3|0
1599656400000|2020-09-09 13:00:00|4362.5|4342.5|4367.8|4347.8|4367.8|4347.8|4355.1|4335.1|0
1599660000000|2020-09-09 14:00:00|4367.7|4347.7|4370.2|4350.2|4372.4|4352.4|4361.1|4341.1|0
1599663600000|2020-09-09 15:00:00|4370.9|4350.9|4374.2|4324.2|4385.2|4354.9|4369.5|4322.8|0
1599667200000|2020-09-09 16:00:00|4374.3|4324.3|4393.4|4343.4|4394.7|4344.7|4372.9|4322.9|0
1599670800000|2020-09-09 17:00:00|4393.5|4343.5|4394.6|4344.6|4404.1|4354.1|4392.2|4342.2|0
1599674400000|2020-09-09 18:00:00|4394.7|4344.7|4399.9|4349.9|4401.4|4351.4|4391.8|4341.8|0
1599678000000|2020-09-09 19:00:00|4400|4350|4383.2|4333.2|4406.7|4356.7|4381.9|4331.9|0
1599681600000|2020-09-09 20:00:00|4381.4|4331.4|4381.9|4331.9|4389.4|4339.4|4371.8|4321.8|0
1599685200000|2020-09-09 21:00:00|4381.7|4331.7|4381.1|4331.1|4381.7|4331.7|4379.6|4329.6|0
1599688800000|2020-09-09 22:00:00|4381.3|4331.3|4398.2|4348.2|4400.5|4350.5|4381.3|4331.3|0
1599692400000|2020-09-09 23:00:00|4397.9|4347.9|4399.9|4349.9|4402.4|4352.4|4394.5|4344.5|0
1599696000000|2020-09-10 00:00:00|4399.8|4349.8|4382.1|4332.1|4399.8|4349.8|4378.8|4328.8|0
1599699600000|2020-09-10 01:00:00|4380.9|4330.9|4379.2|4329.2|4385.7|4335.7|4372.8|4322.8|0
1599703200000|2020-09-10 02:00:00|4379.3|4329.3|4380.8|4330.8|4383.4|4333.4|4368.8|4318.8|0
1599706800000|2020-09-10 03:00:00|4380.7|4330.7|4378.4|4328.4|4383.3|4333.3|4377.8|4327.8|0
1599710400000|2020-09-10 04:00:00|4377.8|4327.8|4383.6|4333.6|4384.3|4334.3|4377.8|4327.8|0
1599714000000|2020-09-10 05:00:00|4383.4|4333.4|4397.4|4347.4|4400|4350|4383|4333|0
1599717600000|2020-09-10 06:00:00|4397.6|4347.6|4387.4|4337.4|4401.4|4351.4|4384.8|4334.8|0
1599721200000|2020-09-10 07:00:00|4387|4337|4357.7|4337.7|4388.6|4352.5|4349.3|4324.5|0
1599724800000|2020-09-10 08:00:00|4357.1|4337.1|4355.9|4335.9|4361.2|4341.2|4347.3|4327.3|0
1599728400000|2020-09-10 09:00:00|4355.7|4335.7|4358.2|4338.2|4361|4341|4353|4333|0
1599732000000|2020-09-10 10:00:00|4358.1|4338.1|4347|4327|4362.1|4342.1|4347|4327|0
1599735600000|2020-09-10 11:00:00|4347.1|4327.1|4346.6|4326.6|4354.8|4334.8|4346.4|4326.4|0
1599739200000|2020-09-10 12:00:00|4346.7|4326.7|4345.4|4325.4|4346.8|4326.8|4334.9|4314.9|0
1599742800000|2020-09-10 13:00:00|4345.1|4325.1|4354.6|4334.6|4358.6|4338.6|4343.2|4323.2|0
1599746400000|2020-09-10 14:00:00|4354.5|4334.5|4328.2|4308.2|4356|4336|4328|4308|0
1599750000000|2020-09-10 15:00:00|4328.3|4308.3|4342.5|4292.5|4357.4|4319.8|4327.9|4290.2|0
1599753600000|2020-09-10 16:00:00|4342.9|4292.9|4332.4|4282.4|4347|4297|4320.6|4270.6|0
1599757200000|2020-09-10 17:00:00|4332.3|4282.3|4328.1|4278.1|4343|4293|4326.7|4276.7|0
1599760800000|2020-09-10 18:00:00|4328|4278|4328|4278|4333.6|4283.6|4309.4|4259.4|0
1599764400000|2020-09-10 19:00:00|4328.1|4278.1|4310.2|4260.2|4328.1|4278.1|4307|4257|0
1599768000000|2020-09-10 20:00:00|4313.3|4263.3|4317.8|4267.8|4325.1|4275.1|4308.3|4258.3|0
1599771600000|2020-09-10 21:00:00|4317.9|4267.9|4318.3|4268.3|4319.9|4269.9|4315.6|4265.6|0
1599775200000|2020-09-10 22:00:00|4318.6|4268.6|4326.3|4276.3|4331.1|4281.1|4318.6|4268.6|0
1599778800000|2020-09-10 23:00:00|4326.6|4276.6|4324.5|4274.5|4332.3|4282.3|4324.4|4274.4|0
1599782400000|2020-09-11 00:00:00|4324.4|4274.4|4332.2|4282.2|4337.2|4287.2|4319.8|4269.8|0
1599786000000|2020-09-11 01:00:00|4332.1|4282.1|4337.5|4287.5|4342.5|4292.5|4329.8|4279.8|0
1599789600000|2020-09-11 02:00:00|4338.1|4288.1|4336.2|4286.2|4341.4|4291.4|4333.6|4283.6|0
1599793200000|2020-09-11 03:00:00|4336.1|4286.1|4337.4|4287.4|4337.5|4287.5|4332.4|4282.4|0
1599796800000|2020-09-11 04:00:00|4336.8|4286.8|4341.3|4291.3|4345.1|4295.1|4336.2|4286.2|0
1599800400000|2020-09-11 05:00:00|4341.2|4291.2|4347.8|4297.8|4350.3|4300.3|4340|4290|0
1599804000000|2020-09-11 06:00:00|4347.7|4297.7|4341.6|4291.6|4347.7|4297.7|4333.8|4283.8|0
1599807600000|2020-09-11 07:00:00|4342.1|4292.1|4301.8|4281.8|4345.3|4312.4|4297.5|4277.5|0
1599811200000|2020-09-11 08:00:00|4301.4|4281.4|4290.7|4270.7|4305.2|4285.2|4288.8|4268.8|0
1599814800000|2020-09-11 09:00:00|4290.8|4270.8|4294.9|4274.9|4299.9|4279.9|4290.3|4270.3|0
1599818400000|2020-09-11 10:00:00|4295.2|4275.2|4313.1|4293.1|4313.1|4293.1|4290.2|4270.2|0
1599822000000|2020-09-11 11:00:00|4313.2|4293.2|4309.1|4289.1|4315.9|4295.9|4303.2|4283.2|0
1599825600000|2020-09-11 12:00:00|4308.9|4288.9|4308.7|4288.7|4313|4293|4306.3|4286.3|0
1599829200000|2020-09-11 13:00:00|4308.5|4288.5|4291.1|4271.1|4309.2|4289.2|4289.6|4269.6|0
1599832800000|2020-09-11 14:00:00|4291.2|4271.2|4314.5|4294.5|4318.9|4298.9|4290.9|4270.9|0
1599836400000|2020-09-11 15:00:00|4314.4|4294.4|4325.5|4275.5|4335.9|4304.9|4314.4|4274.4|0
1599840000000|2020-09-11 16:00:00|4325.6|4275.6|4312.1|4262.1|4331.2|4281.2|4312|4262|0
1599843600000|2020-09-11 17:00:00|4312.2|4262.2|4303.5|4253.5|4316|4266|4297|4247|0
1599847200000|2020-09-11 18:00:00|4303.6|4253.6|4316.1|4266.1|4320.3|4270.3|4300.8|4250.8|0
1599850800000|2020-09-11 19:00:00|4315.6|4265.6|4319.6|4269.6|4328.4|4278.4|4305.4|4255.4|0
1599854400000|2020-09-11 20:00:00|4320.2|4270.2|4317.2|4267.2|4323.7|4273.7|4309.2|4259.2|0
1599858000000|2020-09-11 21:00:00|4317.5|4267.5|4317.5|4267.5|4317.5|4267.5|4317.5|4267.5|0
1600034400000|2020-09-13 22:00:00|4336.1|4286.1|4340.9|4290.9|4343.9|4293.9|4331.6|4281.6|0
1600038000000|2020-09-13 23:00:00|4340.7|4290.7|4345.6|4295.6|4346.2|4296.2|4333.8|4283.8|0
1600041600000|2020-09-14 00:00:00|4345.3|4295.3|4344.1|4294.1|4347.8|4297.8|4338.9|4288.9|0
1600045200000|2020-09-14 01:00:00|4343.9|4293.9|4348.3|4298.3|4349.4|4299.4|4341.2|4291.2|0
1600048800000|2020-09-14 02:00:00|4348.8|4298.8|4352.3|4302.3|4354.9|4304.9|4347|4297|0
1600052400000|2020-09-14 03:00:00|4352.4|4302.4|4353.7|4303.7|4357.6|4307.6|4351.7|4301.7|0
1600056000000|2020-09-14 04:00:00|4353.6|4303.6|4353.5|4303.5|4359.8|4309.8|4351.1|4301.1|0
1600059600000|2020-09-14 05:00:00|4354|4304|4357.5|4307.5|4363.9|4313.9|4351.6|4301.6|0
1600063200000|2020-09-14 06:00:00|4357.6|4307.6|4366|4316|4366.5|4316.5|4356.3|4306.3|0
1600066800000|2020-09-14 07:00:00|4365.3|4315.3|4342.3|4322.3|4370.3|4331.1|4339.3|4306.7|0
1600070400000|2020-09-14 08:00:00|4342.5|4322.5|4339.5|4319.5|4347.9|4327.9|4336.6|4316.6|0
1600074000000|2020-09-14 09:00:00|4339.6|4319.6|4326.1|4306.1|4339.8|4319.8|4321.7|4301.7|0
1600077600000|2020-09-14 10:00:00|4325.7|4305.7|4330.1|4310.1|4330.2|4310.2|4318.7|4298.7|0
1600081200000|2020-09-14 11:00:00|4329.6|4309.6|4326.2|4306.2|4329.8|4309.8|4324.6|4304.6|0
1600084800000|2020-09-14 12:00:00|4325.9|4305.9|4326.7|4306.7|4327.1|4307.1|4320.5|4300.5|0
1600088400000|2020-09-14 13:00:00|4326.5|4306.5|4314.8|4294.8|4330|4310|4314.2|4294.2|0
1600092000000|2020-09-14 14:00:00|4315|4295|4296.4|4276.4|4317.2|4297.2|4296.4|4276.4|0
1600095600000|2020-09-14 15:00:00|4295.9|4275.9|4305.1|4255.1|4315|4278.8|4290.8|4253.7|0
1600099200000|2020-09-14 16:00:00|4304.6|4254.6|4303.7|4253.7|4306.5|4256.5|4299.8|4249.8|0
1600102800000|2020-09-14 17:00:00|4303.8|4253.8|4298.3|4248.3|4305.1|4255.1|4291.6|4241.6|0
1600106400000|2020-09-14 18:00:00|4297.9|4247.9|4299.4|4249.4|4302.3|4252.3|4292.7|4242.7|0
1600110000000|2020-09-14 19:00:00|4298.9|4248.9|4297.1|4247.1|4306.3|4256.3|4291.2|4241.2|0
1600113600000|2020-09-14 20:00:00|4298.5|4248.5|4292.4|4242.4|4306.1|4256.1|4291.1|4241.1|0
1600117200000|2020-09-14 21:00:00|4292.6|4242.6|4294.3|4244.3|4295.1|4245.1|4292.3|4242.3|0
1600120800000|2020-09-14 22:00:00|4294.4|4244.4|4303.8|4253.8|4303.9|4253.9|4293.3|4243.3|0
1600124400000|2020-09-14 23:00:00|4303.9|4253.9|4301.1|4251.1|4303.9|4253.9|4295.7|4245.7|0
1600128000000|2020-09-15 00:00:00|4301.5|4251.5|4290.8|4240.8|4303|4253|4289.3|4239.3|0
1600131600000|2020-09-15 01:00:00|4290.3|4240.3|4295.5|4245.5|4296.1|4246.1|4286.9|4236.9|0
1600135200000|2020-09-15 02:00:00|4296.1|4246.1|4298.6|4248.6|4301.8|4251.8|4295.4|4245.4|0
1600138800000|2020-09-15 03:00:00|4298.7|4248.7|4299.9|4249.9|4302.5|4252.5|4298.6|4248.6|0
1600142400000|2020-09-15 04:00:00|4299.5|4249.5|4303.9|4253.9|4303.9|4253.9|4298.7|4248.7|0
1600146000000|2020-09-15 05:00:00|4304|4254|4306.4|4256.4|4306.4|4256.4|4301.2|4251.2|0
1600149600000|2020-09-15 06:00:00|4306|4256|4312.4|4262.4|4314.1|4264.1|4302.7|4252.7|0
1600153200000|2020-09-15 07:00:00|4312.3|4262.3|4291.2|4271.2|4321.1|4273.5|4278.2|4258.2|0
1600156800000|2020-09-15 08:00:00|4291.4|4271.4|4307.2|4287.2|4313.3|4293.3|4282.8|4262.8|0
1600160400000|2020-09-15 09:00:00|4307.6|4287.6|4305.4|4285.4|4314.1|4294.1|4304.4|4284.4|0
1600164000000|2020-09-15 10:00:00|4305.5|4285.5|4302.1|4282.1|4305.7|4285.7|4296.2|4276.2|0
1600167600000|2020-09-15 11:00:00|4302.4|4282.4|4303.2|4283.2|4308.4|4288.4|4302.4|4282.4|0
1600171200000|2020-09-15 12:00:00|4303.3|4283.3|4310.2|4290.2|4310.9|4290.9|4301.9|4281.9|0
1600174800000|2020-09-15 13:00:00|4310.3|4290.3|4293.5|4273.5|4311.4|4291.4|4292.9|4272.9|0
1600178400000|2020-09-15 14:00:00|4293.9|4273.9|4301.2|4281.2|4301.2|4281.2|4291.3|4271.3|0
1600182000000|2020-09-15 15:00:00|4300.9|4280.9|4311.1|4261.1|4317.5|4283.5|4298.3|4257.4|0
1600185600000|2020-09-15 16:00:00|4311.2|4261.2|4312.6|4262.6|4313.9|4263.9|4308.7|4258.7|0
1600189200000|2020-09-15 17:00:00|4313.1|4263.1|4311|4261|4315.2|4265.2|4309.9|4259.9|0
1600192800000|2020-09-15 18:00:00|4311.1|4261.1|4308.3|4258.3|4311.1|4261.1|4304.4|4254.4|0
1600196400000|2020-09-15 19:00:00|4308.8|4258.8|4308.9|4258.9|4310.9|4260.9|4297.3|4247.3|0
1600200000000|2020-09-15 20:00:00|4308.8|4258.8|4315.2|4265.2|4317.9|4267.9|4308.6|4258.6|0
1600203600000|2020-09-15 21:00:00|4314.9|4264.9|4316.5|4266.5|4316.6|4266.6|4314.5|4264.5|0
1600207200000|2020-09-15 22:00:00|4316.3|4266.3|4313.8|4263.8|4319.7|4269.7|4311|4261|0
1600210800000|2020-09-15 23:00:00|4313.9|4263.9|4306.9|4256.9|4314.2|4264.2|4302.8|4252.8|0
1600214400000|2020-09-16 00:00:00|4307.3|4257.3|4306.8|4256.8|4308.1|4258.1|4295.4|4245.4|0
1600218000000|2020-09-16 01:00:00|4306.8|4256.8|4313.1|4263.1|4313.1|4263.1|4301.8|4251.8|0
1600221600000|2020-09-16 02:00:00|4312.6|4262.6|4314.5|4264.5|4317.1|4267.1|4311.8|4261.8|0
1600225200000|2020-09-16 03:00:00|4314.5|4264.5|4317.3|4267.3|4319.8|4269.8|4313.3|4263.3|0
1600228800000|2020-09-16 04:00:00|4317.3|4267.3|4313.4|4263.4|4317.3|4267.3|4312.8|4262.8|0
1600232400000|2020-09-16 05:00:00|4312.2|4262.2|4305.9|4255.9|4313.4|4263.4|4305.9|4255.9|0
1600236000000|2020-09-16 06:00:00|4306.3|4256.3|4315.9|4265.9|4317.2|4267.2|4303.3|4253.3|0
1600239600000|2020-09-16 07:00:00|4315.8|4265.8|4300.3|4280.3|4322.2|4292.2|4298.5|4260.9|0
1600243200000|2020-09-16 08:00:00|4300.5|4280.5|4295.1|4275.1|4301.4|4281.4|4294.5|4274.5|0
1600246800000|2020-09-16 09:00:00|4295|4275|4309.4|4289.4|4311.7|4291.7|4295|4275|0
1600250400000|2020-09-16 10:00:00|4309.3|4289.3|4301|4281|4309.3|4289.3|4296.5|4276.5|0
1600254000000|2020-09-16 11:00:00|4300.9|4280.9|4298|4278|4301.4|4281.4|4293|4273|0
1600257600000|2020-09-16 12:00:00|4298.1|4278.1|4308.8|4288.8|4310.9|4290.9|4294.5|4274.5|0
1600261200000|2020-09-16 13:00:00|4308.7|4288.7|4295|4275|4309.6|4289.6|4293.7|4273.7|0
1600264800000|2020-09-16 14:00:00|4295.1|4275.1|4300.5|4280.5|4305.6|4285.6|4295.1|4275.1|0
1600268400000|2020-09-16 15:00:00|4300.2|4280.2|4316|4266|4323.7|4282.3|4298.3|4263.8|0
1600272000000|2020-09-16 16:00:00|4316.1|4266.1|4308.4|4258.4|4317.4|4267.4|4308.2|4258.2|0
1600275600000|2020-09-16 17:00:00|4308.3|4258.3|4314.4|4264.4|4315.8|4265.8|4305.4|4255.4|0
1600279200000|2020-09-16 18:00:00|4314.5|4264.5|4319.5|4269.5|4327.9|4277.9|4311.9|4261.9|0
1600282800000|2020-09-16 19:00:00|4319|4269|4300.3|4250.3|4322.2|4272.2|4294.5|4244.5|0
1600286400000|2020-09-16 20:00:00|4300.4|4250.4|4305|4255|4308.7|4258.7|4296.9|4246.9|0
1600290000000|2020-09-16 21:00:00|4305.1|4255.1|4305|4255|4307|4257|4303.6|4253.6|0
1600293600000|2020-09-16 22:00:00|4305.1|4255.1|4307.4|4257.4|4312.1|4262.1|4301|4251|0
1600297200000|2020-09-16 23:00:00|4307|4257|4303.9|4253.9|4309.9|4259.9|4302.3|4252.3|0
1600300800000|2020-09-17 00:00:00|4303.6|4253.6|4285.2|4235.2|4305.5|4255.5|4282.6|4232.6|0
1600304400000|2020-09-17 01:00:00|4284.9|4234.9|4275.6|4225.6|4296.5|4246.5|4275.4|4225.4|0
1600308000000|2020-09-17 02:00:00|4275.7|4225.7|4276.3|4226.3|4279.1|4229.1|4274.9|4224.9|0
1600311600000|2020-09-17 03:00:00|4275.8|4225.8|4273.8|4223.8|4277.6|4227.6|4262.1|4212.1|0
1600315200000|2020-09-17 04:00:00|4273.6|4223.6|4269.8|4219.8|4275.1|4225.1|4269.2|4219.2|0
1600318800000|2020-09-17 05:00:00|4269.7|4219.7|4272.5|4222.5|4275.2|4225.2|4268.5|4218.5|0
1600322400000|2020-09-17 06:00:00|4272.6|4222.6|4258.8|4208.8|4273.8|4223.8|4250.6|4200.6|0
1600326000000|2020-09-17 07:00:00|4258.4|4208.4|4285.7|4265.7|4293.5|4273.5|4248.9|4198.9|0
1600329600000|2020-09-17 08:00:00|4285.6|4265.6|4302.5|4282.5|4302.5|4282.5|4283.9|4263.9|0
1600333200000|2020-09-17 09:00:00|4302.6|4282.6|4304|4284|4310.7|4290.7|4302.2|4282.2|0
1600336800000|2020-09-17 10:00:00|4303.8|4283.8|4299.5|4279.5|4310.4|4290.4|4299.5|4279.5|0
1600340400000|2020-09-17 11:00:00|4299.6|4279.6|4307.1|4287.1|4309.7|4289.7|4298.7|4278.7|0
1600344000000|2020-09-17 12:00:00|4307|4287|4298.6|4278.6|4307.3|4287.3|4298|4278|0
1600347600000|2020-09-17 13:00:00|4298.5|4278.5|4291.9|4271.9|4298.9|4278.9|4287.7|4267.7|0
1600351200000|2020-09-17 14:00:00|4292|4272|4294.6|4274.6|4302.3|4282.3|4291.8|4271.8|0
1600354800000|2020-09-17 15:00:00|4294.5|4274.5|4299.7|4249.7|4313.1|4281.5|4293.5|4248.3|0
1600358400000|2020-09-17 16:00:00|4299.6|4249.6|4301.7|4251.7|4301.7|4251.7|4284.8|4234.8|0
1600362000000|2020-09-17 17:00:00|4301.6|4251.6|4302.8|4252.8|4305.6|4255.6|4297.3|4247.3|0
1600365600000|2020-09-17 18:00:00|4302.9|4252.9|4303.7|4253.7|4310.8|4260.8|4297.1|4247.1|0
1600369200000|2020-09-17 19:00:00|4304|4254|4310.2|4260.2|4312.3|4262.3|4295.6|4245.6|0
1600372800000|2020-09-17 20:00:00|4308.8|4258.8|4309.3|4259.3|4317.7|4267.7|4307.6|4257.6|0
1600376400000|2020-09-17 21:00:00|4309.2|4259.2|4307.9|4257.9|4309.7|4259.7|4307.1|4257.1|0
1600380000000|2020-09-17 22:00:00|4307.6|4257.6|4319|4269|4319.5|4269.5|4305.5|4255.5|0
1600383600000|2020-09-17 23:00:00|4319.3|4269.3|4309.5|4259.5|4323.1|4273.1|4309.5|4259.5|0
1600387200000|2020-09-18 00:00:00|4309.4|4259.4|4302.6|4252.6|4317.3|4267.3|4300|4250|0
1600390800000|2020-09-18 01:00:00|4303.1|4253.1|4302.6|4252.6|4307.8|4257.8|4289.7|4239.7|0
1600394400000|2020-09-18 02:00:00|4302.4|4252.4|4304|4254|4306.5|4256.5|4298.2|4248.2|0
1600398000000|2020-09-18 03:00:00|4304.5|4254.5|4305.2|4255.2|4310.5|4260.5|4303.9|4253.9|0
1600401600000|2020-09-18 04:00:00|4304.7|4254.7|4307.9|4257.9|4309.2|4259.2|4302.6|4252.6|0
1600405200000|2020-09-18 05:00:00|4308|4258|4311.9|4261.9|4311.9|4261.9|4305.1|4255.1|0
1600408800000|2020-09-18 06:00:00|4312.4|4262.4|4308.3|4258.3|4315.9|4265.9|4303.3|4253.3|0
1600412400000|2020-09-18 07:00:00|4308.2|4258.2|4292.1|4272.1|4309.5|4282.4|4284.4|4250.7|0
1600416000000|2020-09-18 08:00:00|4292|4272|4278.5|4258.5|4296.1|4276.1|4278.2|4258.2|0
1600419600000|2020-09-18 09:00:00|4278.4|4258.4|4273.9|4253.9|4288.7|4268.7|4271.5|4251.5|0
1600423200000|2020-09-18 10:00:00|4273.6|4253.6|4280.3|4260.3|4281.7|4261.7|4273.5|4253.5|0
1600426800000|2020-09-18 11:00:00|4280.2|4260.2|4273.1|4253.1|4281.6|4261.6|4269.3|4249.3|0
1600430400000|2020-09-18 12:00:00|4272.7|4252.7|4273.9|4253.9|4277.1|4257.1|4270.6|4250.6|0
1600434000000|2020-09-18 13:00:00|4273.8|4253.8|4263.4|4243.4|4279.1|4259.1|4258.1|4238.1|0
1600437600000|2020-09-18 14:00:00|4263.6|4243.6|4276.7|4256.7|4280.1|4260.1|4259.5|4239.5|0
1600441200000|2020-09-18 15:00:00|4277.2|4257.2|4301.3|4251.3|4303.6|4267.1|4276.3|4235.9|0
1600444800000|2020-09-18 16:00:00|4301.2|4251.2|4285|4235|4304|4254|4282.4|4232.4|0
1600448400000|2020-09-18 17:00:00|4284.9|4234.9|4279.4|4229.4|4287.7|4237.7|4260.8|4210.8|0
1600452000000|2020-09-18 18:00:00|4278.9|4228.9|4285.9|4235.9|4286|4236|4272.8|4222.8|0
1600455600000|2020-09-18 19:00:00|4286|4236|4280|4230|4291.6|4241.6|4279.8|4229.8|0
1600459200000|2020-09-18 20:00:00|4280.1|4230.1|4293.2|4243.2|4293.8|4243.8|4278|4228|0
1600462800000|2020-09-18 21:00:00|4293.4|4243.4|4293.4|4243.4|4293.4|4243.4|4293.4|4243.4|0
1600639200000|2020-09-20 22:00:00|4269.1|4219.1|4260.5|4210.5|4270.9|4220.9|4242.1|4192.1|0
1600642800000|2020-09-20 23:00:00|4260.6|4210.6|4266.6|4216.6|4274|4224|4257.7|4207.7|0
1600646400000|2020-09-21 00:00:00|4266.4|4216.4|4279.4|4229.4|4283.2|4233.2|4264.4|4214.4|0
1600650000000|2020-09-21 01:00:00|4280.6|4230.6|4268.9|4218.9|4285.9|4235.9|4268.9|4218.9|0
1600653600000|2020-09-21 02:00:00|4269|4219|4276.6|4226.6|4279.4|4229.4|4267.7|4217.7|0
1600657200000|2020-09-21 03:00:00|4276.5|4226.5|4283|4233|4283.1|4233.1|4267.3|4217.3|0
1600660800000|2020-09-21 04:00:00|4271.9|4221.9|4264.7|4214.7|4273.7|4223.7|4263.4|4213.4|0
1600664400000|2020-09-21 05:00:00|4264.4|4214.4|4255|4205|4266.1|4216.1|4248.6|4198.6|0
1600668000000|2020-09-21 06:00:00|4255.7|4205.7|4254.8|4204.8|4255.8|4205.8|4242|4192|0
1600671600000|2020-09-21 07:00:00|4254.3|4204.3|4202.6|4182.6|4254.3|4229.1|4198|4178|0
1600675200000|2020-09-21 08:00:00|4202.7|4182.7|4183.3|4163.3|4207.8|4187.8|4183.3|4163.3|0
1600678800000|2020-09-21 09:00:00|4183.4|4163.4|4180.7|4160.7|4199.9|4179.9|4180.1|4160.1|0
1600682400000|2020-09-21 10:00:00|4180.6|4160.6|4179.3|4159.3|4183.3|4163.3|4168.8|4148.8|0
1600686000000|2020-09-21 11:00:00|4179.7|4159.7|4180.3|4160.3|4183.6|4163.6|4173.7|4153.7|0
1600689600000|2020-09-21 12:00:00|4180.2|4160.2|4177.1|4157.1|4180.8|4160.8|4173.5|4153.5|0
1600693200000|2020-09-21 13:00:00|4177.2|4157.2|4181.4|4161.4|4181.7|4161.7|4172.1|4152.1|1500
1600696800000|2020-09-21 14:00:00|4181.3|4161.3|4176.3|4156.3|4181.7|4161.7|4161.5|4141.5|0
1600700400000|2020-09-21 15:00:00|4176.2|4156.2|4210|4160|4211.4|4164.1|4173.4|4137.9|0
1600704000000|2020-09-21 16:00:00|4209.9|4159.9|4202.2|4152.2|4220.6|4170.6|4200.8|4150.8|0
1600707600000|2020-09-21 17:00:00|4202.3|4152.3|4215|4165|4219.1|4169.1|4198|4148|0
1600711200000|2020-09-21 18:00:00|4214.9|4164.9|4213.6|4163.6|4216.2|4166.2|4202|4152|0
1600714800000|2020-09-21 19:00:00|4213.1|4163.1|4231.7|4181.7|4232.3|4182.3|4212.2|4162.2|0
1600718400000|2020-09-21 20:00:00|4232|4182|4235|4185|4243|4193|4231.6|4181.6|0
1600722000000|2020-09-21 21:00:00|4235.3|4185.3|4230.6|4180.6|4236.8|4186.8|4229.7|4179.7|0
1600725600000|2020-09-21 22:00:00|4230.4|4180.4|4235.6|4185.6|4237.4|4187.4|4229.6|4179.6|0
1600729200000|2020-09-21 23:00:00|4236|4186|4244.6|4194.6|4245.6|4195.6|4232.8|4182.8|0
1600732800000|2020-09-22 00:00:00|4244.5|4194.5|4241.5|4191.5|4251.2|4201.2|4235|4185|0
1600736400000|2020-09-22 01:00:00|4241.6|4191.6|4224.4|4174.4|4242.8|4192.8|4219.2|4169.2|0
1600740000000|2020-09-22 02:00:00|4224.7|4174.7|4227.5|4177.5|4231|4181|4217.8|4167.8|0
1600743600000|2020-09-22 03:00:00|4227.7|4177.7|4230.8|4180.8|4237.3|4187.3|4225.5|4175.5|0
1600747200000|2020-09-22 04:00:00|4230.7|4180.7|4233.4|4183.4|4233.4|4183.4|4226.8|4176.8|0
1600750800000|2020-09-22 05:00:00|4233.6|4183.6|4215|4165|4234|4184|4212.5|4162.5|0
1600754400000|2020-09-22 06:00:00|4215.9|4165.9|4222.8|4172.8|4229.3|4179.3|4206.2|4156.2|0
1600758000000|2020-09-22 07:00:00|4222.7|4172.7|4175.9|4155.9|4229.2|4179.2|4167.1|4147.1|0
1600761600000|2020-09-22 08:00:00|4176.2|4156.2|4156.1|4136.1|4178.4|4158.4|4153|4133|0
1600765200000|2020-09-22 09:00:00|4155.9|4135.9|4172.3|4152.3|4174.3|4154.3|4155.7|4135.7|0
1600768800000|2020-09-22 10:00:00|4172.1|4152.1|4171.5|4151.5|4176.6|4156.6|4167.1|4147.1|0
1600772400000|2020-09-22 11:00:00|4171.9|4151.9|4164.5|4144.5|4179.7|4159.7|4162.8|4142.8|0
1600776000000|2020-09-22 12:00:00|4164.4|4144.4|4162.7|4142.7|4171.1|4151.1|4161.9|4141.9|0
1600779600000|2020-09-22 13:00:00|4162.5|4142.5|4158.4|4138.4|4169.9|4149.9|4156.2|4136.2|3000
1600783200000|2020-09-22 14:00:00|4158.8|4138.8|4146.3|4126.3|4172.4|4152.4|4145.7|4125.7|0
1600786800000|2020-09-22 15:00:00|4146.2|4126.2|4150.4|4100.4|4161.2|4127.9|4137.7|4088.4|0
1600790400000|2020-09-22 16:00:00|4150.3|4100.3|4137.9|4087.9|4155.8|4105.8|4133.9|4083.9|0
1600794000000|2020-09-22 17:00:00|4138.3|4088.3|4157.6|4107.6|4157.6|4107.6|4137.8|4087.8|0
1600797600000|2020-09-22 18:00:00|4157.7|4107.7|4158.9|4108.9|4165.5|4115.5|4157.6|4107.6|0
1600801200000|2020-09-22 19:00:00|4159|4109|4173.5|4123.5|4178.6|4128.6|4156.3|4106.3|0
1600804800000|2020-09-22 20:00:00|4173|4123|4169.9|4119.9|4173.3|4123.3|4164.2|4114.2|0
1600808400000|2020-09-22 21:00:00|4169.8|4119.8|4170.6|4120.6|4171.3|4121.3|4169.1|4119.1|0
1600812000000|2020-09-22 22:00:00|4170.8|4120.8|4162.5|4112.5|4173.7|4123.7|4161.7|4111.7|0
1600815600000|2020-09-22 23:00:00|4162.2|4112.2|4174.4|4124.4|4174.4|4124.4|4161.1|4111.1|0
1600819200000|2020-09-23 00:00:00|4174.3|4124.3|4165.4|4115.4|4180.9|4130.9|4165.4|4115.4|0
1600822800000|2020-09-23 01:00:00|4165.7|4115.7|4172|4122|4173.8|4123.8|4160.4|4110.4|0
1600826400000|2020-09-23 02:00:00|4171.8|4121.8|4168.6|4118.6|4175.8|4125.8|4165.4|4115.4|0
1600830000000|2020-09-23 03:00:00|4168.3|4118.3|4170.6|4120.6|4175.8|4125.8|4163.5|4113.5|0
1600833600000|2020-09-23 04:00:00|4170.5|4120.5|4174.4|4124.4|4176.3|4126.3|4169.2|4119.2|0
1600837200000|2020-09-23 05:00:00|4174.5|4124.5|4184.8|4134.8|4188.6|4138.6|4174.4|4124.4|0
1600840800000|2020-09-23 06:00:00|4184.9|4134.9|4185.2|4135.2|4185.8|4135.8|4170.8|4120.8|0
1600844400000|2020-09-23 07:00:00|4185.8|4135.8|4156.1|4136.1|4188.3|4140.1|4138.3|4118.3|0
1600848000000|2020-09-23 08:00:00|4156.3|4136.3|4155.9|4135.9|4161|4141|4152.3|4132.3|0
1600851600000|2020-09-23 09:00:00|4156.4|4136.4|4162.5|4142.5|4172.1|4152.1|4156.2|4136.2|0
1600855200000|2020-09-23 10:00:00|4162.4|4142.4|4149.4|4129.4|4168.4|4148.4|4144|4124|0
1600858800000|2020-09-23 11:00:00|4148.8|4128.8|4138.8|4118.8|4152.6|4132.6|4138|4118|0
1600862400000|2020-09-23 12:00:00|4138.7|4118.7|4141.5|4121.5|4141.5|4121.5|4134.2|4114.2|0
1600866000000|2020-09-23 13:00:00|4141.6|4121.6|4131.1|4111.1|4152.5|4132.5|4130.7|4110.7|0
1600869600000|2020-09-23 14:00:00|4131|4111|4128.6|4108.6|4133.2|4113.2|4112.6|4092.6|0
1600873200000|2020-09-23 15:00:00|4128.3|4108.3|4123.3|4073.3|4138.8|4112.6|4117.9|4072|0
1600876800000|2020-09-23 16:00:00|4123.2|4073.2|4138.7|4088.7|4138.8|4088.8|4120.6|4070.6|0
1600880400000|2020-09-23 17:00:00|4138.8|4088.8|4124.1|4074.1|4140|4090|4120.2|4070.2|0
1600884000000|2020-09-23 18:00:00|4124|4074|4102.8|4052.8|4124.1|4074.1|4100.8|4050.8|0
1600887600000|2020-09-23 19:00:00|4103|4053|4091.2|4041.2|4107.3|4057.3|4088.3|4038.3|0
1600891200000|2020-09-23 20:00:00|4092.9|4042.9|4100.3|4050.3|4100.6|4050.6|4091.3|4041.3|0
1600894800000|2020-09-23 21:00:00|4100.5|4050.5|4095.1|4045.1|4100.8|4050.8|4094.8|4044.8|0
1600898400000|2020-09-23 22:00:00|4094.8|4044.8|4093.7|4043.7|4102.7|4052.7|4091.8|4041.8|0
1600902000000|2020-09-23 23:00:00|4094|4044|4080|4030|4097.3|4047.3|4071.6|4021.6|0
1600905600000|2020-09-24 00:00:00|4079.9|4029.9|4101.2|4051.2|4101.9|4051.9|4076|4026|0
1600909200000|2020-09-24 01:00:00|4101|4051|4089.1|4039.1|4104.6|4054.6|4087.8|4037.8|0
1600912800000|2020-09-24 02:00:00|4089.8|4039.8|4093.1|4043.1|4102.1|4052.1|4089.1|4039.1|0
1600916400000|2020-09-24 03:00:00|4092.8|4042.8|4088.1|4038.1|4094.4|4044.4|4086.7|4036.7|0
1600920000000|2020-09-24 04:00:00|4087.9|4037.9|4069.9|4019.9|4092.1|4042.1|4069.8|4019.8|0
1600923600000|2020-09-24 05:00:00|4069.4|4019.4|4080.5|4030.5|4081.1|4031.1|4063.6|4013.6|0
1600927200000|2020-09-24 06:00:00|4081|4031|4074.7|4024.7|4090.5|4040.5|4066.1|4016.1|0
1600930800000|2020-09-24 07:00:00|4075.2|4025.2|4077.2|4057.2|4087.6|4061.4|4052.6|4024.7|0
1600934400000|2020-09-24 08:00:00|4077.1|4057.1|4064.5|4044.5|4082.2|4062.2|4060.9|4040.9|0
1600938000000|2020-09-24 09:00:00|4064.7|4044.7|4080.9|4060.9|4081|4061|4060.1|4040.1|0
1600941600000|2020-09-24 10:00:00|4081.1|4061.1|4085.3|4065.3|4089.5|4069.5|4080.5|4060.5|0
1600945200000|2020-09-24 11:00:00|4085.1|4065.1|4079.4|4059.4|4086|4066|4077.7|4057.7|0
1600948800000|2020-09-24 12:00:00|4079.3|4059.3|4070.5|4050.5|4079.4|4059.4|4065.1|4045.1|0
1600952400000|2020-09-24 13:00:00|4070.4|4050.4|4068.3|4048.3|4071.7|4051.7|4052.3|4032.3|1500
1600956000000|2020-09-24 14:00:00|4068.4|4048.4|4058.9|4038.9|4073.8|4053.8|4056.1|4036.1|0
1600959600000|2020-09-24 15:00:00|4058.8|4038.8|4089.3|4039.3|4090.5|4046.9|4056.1|4024.8|0
1600963200000|2020-09-24 16:00:00|4089.4|4039.4|4094.6|4044.6|4096|4046|4081.3|4031.3|0
1600966800000|2020-09-24 17:00:00|4094.5|4044.5|4104.8|4054.8|4110.4|4060.4|4094.5|4044.5|0
1600970400000|2020-09-24 18:00:00|4105.3|4055.3|4080.9|4030.9|4107.4|4057.4|4079.6|4029.6|0
1600974000000|2020-09-24 19:00:00|4081|4031|4083.7|4033.7|4091.5|4041.5|4069.2|4019.2|0
1600977600000|2020-09-24 20:00:00|4083.8|4033.8|4089.1|4039.1|4093.1|4043.1|4080.7|4030.7|0
1600981200000|2020-09-24 21:00:00|4089|4039|4091|4041|4091.5|4041.5|4088.4|4038.4|0
1600984800000|2020-09-24 22:00:00|4091.3|4041.3|4096.4|4046.4|4101.4|4051.4|4091.2|4041.2|0
1600988400000|2020-09-24 23:00:00|4096.1|4046.1|4102.1|4052.1|4105.5|4055.5|4095.5|4045.5|0
1600992000000|2020-09-25 00:00:00|4101.9|4051.9|4105.8|4055.8|4108.3|4058.3|4096.6|4046.6|0
1600995600000|2020-09-25 01:00:00|4106|4056|4106.4|4056.4|4113.4|4063.4|4103.9|4053.9|0
1600999200000|2020-09-25 02:00:00|4107|4057|4102.3|4052.3|4110.5|4060.5|4099.8|4049.8|0
1601002800000|2020-09-25 03:00:00|4102.5|4052.5|4095.6|4045.6|4109.3|4059.3|4093|4043|0
1601006400000|2020-09-25 04:00:00|4095.9|4045.9|4102|4052|4102.1|4052.1|4094.3|4044.3|0
1601010000000|2020-09-25 05:00:00|4101.5|4051.5|4095.4|4045.4|4103.3|4053.3|4094.1|4044.1|0
1601013600000|2020-09-25 06:00:00|4095.8|4045.8|4086.1|4036.1|4096.6|4046.6|4081|4031|0
1601017200000|2020-09-25 07:00:00|4086|4036|4042|4022|4086|4045.5|4041.9|4013.6|0
1601020800000|2020-09-25 08:00:00|4041.9|4021.9|4045.6|4025.6|4048.1|4028.1|4029.4|4009.4|0
1601024400000|2020-09-25 09:00:00|4045.2|4025.2|4021.1|4001.1|4047.1|4027.1|4007.9|3987.9|0
1601028000000|2020-09-25 10:00:00|4021.4|4001.4|4000.1|3980.1|4022.2|4002.2|3995.8|3975.8|0
1601031600000|2020-09-25 11:00:00|4000|3980|4012.5|3992.5|4017.2|3997.2|3998.4|3978.4|0
1601035200000|2020-09-25 12:00:00|4012.3|3992.3|4011.5|3991.5|4016.8|3996.8|4007.5|3987.5|0
1601038800000|2020-09-25 13:00:00|4011.6|3991.6|4014.9|3994.9|4020.7|4000.7|4010.5|3990.5|0
1601042400000|2020-09-25 14:00:00|4014.8|3994.8|4014.4|3994.4|4016.7|3996.7|4001|3981|0
1601046000000|2020-09-25 15:00:00|4014.3|3994.3|4013.8|3963.8|4029|3995.1|4004.8|3963.2|0
1601049600000|2020-09-25 16:00:00|4015|3965|4029.2|3979.2|4029.2|3979.2|4013.7|3963.7|0
1601053200000|2020-09-25 17:00:00|4029.1|3979.1|4040.9|3990.9|4041|3991|4026.6|3976.6|0
1601056800000|2020-09-25 18:00:00|4040.8|3990.8|4051.3|4001.3|4052.6|4002.6|4039.6|3989.6|0
1601060400000|2020-09-25 19:00:00|4051.8|4001.8|4062.5|4012.5|4065.2|4015.2|4051.3|4001.3|0
1601064000000|2020-09-25 20:00:00|4061.3|4011.3|4059|4009|4064.6|4014.6|4056.7|4006.7|0
1601244000000|2020-09-27 22:00:00|4072.4|4022.4|4073.6|4023.6|4075.2|4025.2|4069.6|4019.6|0
1601247600000|2020-09-27 23:00:00|4073.7|4023.7|4071.5|4021.5|4074.5|4024.5|4070.2|4020.2|0
1601251200000|2020-09-28 00:00:00|4071.4|4021.4|4062.6|4012.6|4073|4023|4062.6|4012.6|0
1601254800000|2020-09-28 01:00:00|4063|4013|4080|4030|4080|4030|4062.5|4012.5|0
1601258400000|2020-09-28 02:00:00|4079.5|4029.5|4082.2|4032.2|4083.5|4033.5|4078.7|4028.7|0
1601262000000|2020-09-28 03:00:00|4082.1|4032.1|4083.5|4033.5|4087.2|4037.2|4080.9|4030.9|0
1601265600000|2020-09-28 04:00:00|4083.6|4033.6|4082.4|4032.4|4086.1|4036.1|4081.1|4031.1|0
1601269200000|2020-09-28 05:00:00|4082.7|4032.7|4090.3|4040.3|4092.7|4042.7|4082.4|4032.4|0
1601272800000|2020-09-28 06:00:00|4091.5|4041.5|4078.1|4028.1|4091.5|4041.5|4078.1|4028.1|0
1601276400000|2020-09-28 07:00:00|4078.6|4028.6|4062.5|4042.5|4091.5|4044.1|4029.9|4009.9|0
1601280000000|2020-09-28 08:00:00|4062.1|4042.1|4054.6|4034.6|4067|4047|4050.2|4030.2|0
1601283600000|2020-09-28 09:00:00|4054.7|4034.7|4069.2|4049.2|4069.5|4049.5|4054.7|4034.7|0
1601287200000|2020-09-28 10:00:00|4069.1|4049.1|4078.3|4058.3|4085.8|4065.8|4069.1|4049.1|0
1601290800000|2020-09-28 11:00:00|4079|4059|4069.9|4049.9|4079.4|4059.4|4068.1|4048.1|0
1601294400000|2020-09-28 12:00:00|4069.5|4049.5|4078.4|4058.4|4084.4|4064.4|4069.5|4049.5|0
1601298000000|2020-09-28 13:00:00|4078.5|4058.5|4077.3|4057.3|4080.1|4060.1|4071.8|4051.8|0
1601301600000|2020-09-28 14:00:00|4077.4|4057.4|4081.9|4061.9|4084.6|4064.6|4075.7|4055.7|0
1601305200000|2020-09-28 15:00:00|4082.1|4062.1|4108.7|4058.7|4115.1|4071.1|4080.6|4054.5|0
1601308800000|2020-09-28 16:00:00|4108.8|4058.8|4112.7|4062.7|4112.7|4062.7|4102.4|4052.4|0
1601312400000|2020-09-28 17:00:00|4112.4|4062.4|4113|4063|4114.3|4064.3|4106.5|4056.5|0
1601316000000|2020-09-28 18:00:00|4113.5|4063.5|4113.1|4063.1|4116.7|4066.7|4111.5|4061.5|0
1601319600000|2020-09-28 19:00:00|4114.3|4064.3|4112.8|4062.8|4114.3|4064.3|4106.3|4056.3|0
1601323200000|2020-09-28 20:00:00|4115.3|4065.3|4121.6|4071.6|4125.1|4075.1|4111.3|4061.3|0
1601326800000|2020-09-28 21:00:00|4121|4071|4121.9|4071.9|4121.9|4071.9|4120.5|4070.5|0
1601330400000|2020-09-28 22:00:00|4121.8|4071.8|4124.4|4074.4|4126.7|4076.7|4119.9|4069.9|0
1601334000000|2020-09-28 23:00:00|4124|4074|4129|4079|4129.8|4079.8|4124|4074|0
1601337600000|2020-09-29 00:00:00|4128.9|4078.9|4125.7|4075.7|4130.4|4080.4|4119.6|4069.6|0
1601341200000|2020-09-29 01:00:00|4125.8|4075.8|4123.2|4073.2|4128.2|4078.2|4115.9|4065.9|0
1601344800000|2020-09-29 02:00:00|4123.5|4073.5|4119.6|4069.6|4128.2|4078.2|4117.2|4067.2|0
1601348400000|2020-09-29 03:00:00|4120.1|4070.1|4123.2|4073.2|4123.2|4073.2|4117|4067|0
1601352000000|2020-09-29 04:00:00|4123.3|4073.3|4133.2|4083.2|4133.2|4083.2|4123.2|4073.2|0
1601355600000|2020-09-29 05:00:00|4133.7|4083.7|4121|4071|4136.9|4086.9|4116.5|4066.5|0
1601359200000|2020-09-29 06:00:00|4121.5|4071.5|4103.7|4053.7|4123.5|4073.5|4102.4|4052.4|0
1601362800000|2020-09-29 07:00:00|4103.6|4053.6|4081.2|4061.2|4104.9|4064.6|4066.6|4042.6|0
1601366400000|2020-09-29 08:00:00|4081.1|4061.1|4081.1|4061.1|4085.1|4065.1|4068.4|4048.4|0
1601370000000|2020-09-29 09:00:00|4080.8|4060.8|4076.9|4056.9|4085|4065|4074.2|4054.2|0
1601373600000|2020-09-29 10:00:00|4076.8|4056.8|4083.2|4063.2|4086.3|4066.3|4076.7|4056.7|0
1601377200000|2020-09-29 11:00:00|4083.1|4063.1|4076|4056|4087|4067|4075.4|4055.4|0
1601380800000|2020-09-29 12:00:00|4075.8|4055.8|4077.1|4057.1|4079.9|4059.9|4072.3|4052.3|0
1601384400000|2020-09-29 13:00:00|4077|4057|4058.2|4038.2|4077.1|4057.1|4057.3|4037.3|0
1601388000000|2020-09-29 14:00:00|4058.7|4038.7|4049.4|4029.4|4066.1|4046.1|4049.3|4029.3|0
1601391600000|2020-09-29 15:00:00|4049.3|4029.3|4055.7|4005.7|4069.6|4031.4|4046.8|3998.4|0
1601395200000|2020-09-29 16:00:00|4055.8|4005.8|4057.3|4007.3|4059.6|4009.6|4049.5|3999.5|0
1601398800000|2020-09-29 17:00:00|4057.2|4007.2|4060.9|4010.9|4062.8|4012.8|4047.9|3997.9|0
1601402400000|2020-09-29 18:00:00|4061.4|4011.4|4061|4011|4066.1|4016.1|4059.5|4009.5|0
1601406000000|2020-09-29 19:00:00|4060.7|4010.7|4057.5|4007.5|4064.8|4014.8|4055.6|4005.6|0
1601409600000|2020-09-29 20:00:00|4058.1|4008.1|4064.1|4014.1|4073.6|4023.6|4057.6|4007.6|0
1601413200000|2020-09-29 21:00:00|4064|4014|4062.8|4012.8|4064|4014|4062.5|4012.5|0
1601416800000|2020-09-29 22:00:00|4062.7|4012.7|4070.2|4020.2|4073.1|4023.1|4061.6|4011.6|0
1601420400000|2020-09-29 23:00:00|4069.9|4019.9|4069.8|4019.8|4074.2|4024.2|4067.7|4017.7|0
1601424000000|2020-09-30 00:00:00|4069.5|4019.5|4063.1|4013.1|4072.4|4022.4|4060.7|4010.7|0
1601427600000|2020-09-30 01:00:00|4062.5|4012.5|4072.2|4022.2|4074.6|4024.6|4061.9|4011.9|0
1601431200000|2020-09-30 02:00:00|4072.4|4022.4|4064.2|4014.2|4085.9|4035.9|4058|4008|0
1601434800000|2020-09-30 03:00:00|4064.1|4014.1|4049.8|3999.8|4064.2|4014.2|4046.2|3996.2|0
1601438400000|2020-09-30 04:00:00|4049.6|3999.6|4040.2|3990.2|4051.2|4001.2|4033.7|3983.7|0
1601442000000|2020-09-30 05:00:00|4039.7|3989.7|4027.3|3977.3|4044.1|3994.1|4026.2|3976.2|0
1601445600000|2020-09-30 06:00:00|4027.4|3977.4|4031.5|3981.5|4032.3|3982.3|4014.1|3964.1|0
1601449200000|2020-09-30 07:00:00|4031.4|3981.4|4040.7|4020.7|4054.7|4034.7|4025.4|3975.4|0
1601452800000|2020-09-30 08:00:00|4041|4021|4070.8|4050.8|4071.7|4051.7|4037.6|4017.6|0
1601456400000|2020-09-30 09:00:00|4070.7|4050.7|4063.8|4043.8|4071|4051|4053|4033|0
1601460000000|2020-09-30 10:00:00|4063.7|4043.7|4071.7|4051.7|4075|4055|4049.3|4029.3|0
1601463600000|2020-09-30 11:00:00|4071.4|4051.4|4080|4060|4080|4060|4069.3|4049.3|0
1601467200000|2020-09-30 12:00:00|4080.5|4060.5|4088.4|4068.4|4090.6|4070.6|4078.8|4058.8|0
1601470800000|2020-09-30 13:00:00|4088.9|4068.9|4097.6|4077.6|4097.9|4077.9|4086.3|4066.3|0
1601474400000|2020-09-30 14:00:00|4097.5|4077.5|4100.1|4080.1|4105.4|4085.4|4094.5|4074.5|0
1601478000000|2020-09-30 15:00:00|4099.8|4079.8|4088.2|4038.2|4099.9|4079.9|4078.2|4028.2|0
1601481600000|2020-09-30 16:00:00|4088.7|4038.7|4095.5|4045.5|4100.6|4050.6|4088.7|4038.7|0
1601485200000|2020-09-30 17:00:00|4095.6|4045.6|4093.4|4043.4|4096.7|4046.7|4086.5|4036.5|0
1601488800000|2020-09-30 18:00:00|4093.5|4043.5|4082.7|4032.7|4101.2|4051.2|4074.3|4024.3|0
1601492400000|2020-09-30 19:00:00|4082.6|4032.6|4077.8|4027.8|4087.6|4037.6|4060.4|4010.4|0
1601496000000|2020-09-30 20:00:00|4072.6|4022.6|4063.5|4013.5|4076.2|4026.2|4054.8|4004.8|0
1601499600000|2020-09-30 21:00:00|4063.4|4013.4|4067.8|4017.8|4068.9|4018.9|4063.4|4013.4|0
1601503200000|2020-09-30 22:00:00|4068.6|4018.6|4082.9|4032.9|4083.2|4033.2|4068.5|4018.5|0
1601506800000|2020-09-30 23:00:00|4083|4033|4087.7|4037.7|4088|4038|4081.6|4031.6|0
1601510400000|2020-10-01 00:00:00|4087.8|4037.8|4086.9|4036.9|4093.3|4043.3|4080.8|4030.8|0
1601514000000|2020-10-01 01:00:00|4086.8|4036.8|4107|4057|4108.2|4058.2|4085.6|4035.6|0
1601517600000|2020-10-01 02:00:00|4107.5|4057.5|4105.8|4055.8|4109.6|4059.6|4102.1|4052.1|0
1601521200000|2020-10-01 03:00:00|4105.9|4055.9|4100.9|4050.9|4107.1|4057.1|4098.4|4048.4|0
1601524800000|2020-10-01 04:00:00|4100.6|4050.6|4100.8|4050.8|4107.1|4057.1|4099|4049|0
1601528400000|2020-10-01 05:00:00|4100.6|4050.6|4107|4057|4108.2|4058.2|4097.1|4047.1|0
1601532000000|2020-10-01 06:00:00|4106.6|4056.6|4114.9|4064.9|4118.6|4068.6|4101.3|4051.3|0
1601535600000|2020-10-01 07:00:00|4114|4064|4112.6|4092.6|4117.1|4097.1|4100.7|4051.5|0
1601539200000|2020-10-01 08:00:00|4112.7|4092.7|4116.6|4096.6|4123.7|4103.7|4108|4088|0
1601542800000|2020-10-01 09:00:00|4116.7|4096.7|4124|4104|4138.3|4118.3|4116.7|4096.7|0
1601546400000|2020-10-01 10:00:00|4123.9|4103.9|4120.1|4100.1|4127.4|4107.4|4115.6|4095.6|0
1601550000000|2020-10-01 11:00:00|4120.2|4100.2|4127.7|4107.7|4129.8|4109.8|4115.4|4095.4|0
1601553600000|2020-10-01 12:00:00|4127.8|4107.8|4126.8|4106.8|4128.8|4108.8|4120.2|4100.2|0
1601557200000|2020-10-01 13:00:00|4126.5|4106.5|4115.7|4095.7|4129.7|4109.7|4114.3|4094.3|0
1601560800000|2020-10-01 14:00:00|4115.6|4095.6|4124.1|4104.1|4127.9|4107.9|4109.3|4089.3|0
1601564400000|2020-10-01 15:00:00|4124.7|4104.7|4151.1|4101.1|4152.5|4111.5|4124.3|4092.5|0
1601568000000|2020-10-01 16:00:00|4151|4101|4151|4101|4153.6|4103.6|4139.4|4089.4|0
1601571600000|2020-10-01 17:00:00|4151.1|4101.1|4141.8|4091.8|4156.3|4106.3|4139.1|4089.1|0
1601575200000|2020-10-01 18:00:00|4141.9|4091.9|4148.4|4098.4|4149.8|4099.8|4133.7|4083.7|0
1601578800000|2020-10-01 19:00:00|4148.5|4098.5|4151.3|4101.3|4153.2|4103.2|4136.6|4086.6|0
1601582400000|2020-10-01 20:00:00|4151.2|4101.2|4147.5|4097.5|4155.6|4105.6|4145.4|4095.4|0
1601586000000|2020-10-01 21:00:00|4147.8|4097.8|4148.3|4098.3|4149.1|4099.1|4147.2|4097.2|0
1601589600000|2020-10-01 22:00:00|4147.9|4097.9|4152.3|4102.3|4155.6|4105.6|4140.4|4090.4|0
1601593200000|2020-10-01 23:00:00|4152.4|4102.4|4146.8|4096.8|4152.9|4102.9|4144.4|4094.4|0
1601596800000|2020-10-02 00:00:00|4146.4|4096.4|4134.5|4084.5|4152.8|4102.8|4131.9|4081.9|0
1601600400000|2020-10-02 01:00:00|4134.6|4084.6|4135.2|4085.2|4141|4091|4133.9|4083.9|0
1601604000000|2020-10-02 02:00:00|4135|4085|4132.5|4082.5|4139|4089|4129.2|4079.2|0
1601607600000|2020-10-02 03:00:00|4132.6|4082.6|4144.6|4094.6|4144.6|4094.6|4130.6|4080.6|0
1601611200000|2020-10-02 04:00:00|4144.1|4094.1|4122.6|4072.6|4144.8|4094.8|4119.4|4069.4|0
1601614800000|2020-10-02 05:00:00|4122.5|4072.5|4102|4052|4122.6|4072.6|4091.5|4041.5|0
1601618400000|2020-10-02 06:00:00|4102.1|4052.1|4105.5|4055.5|4120.3|4070.3|4093.2|4043.2|0
1601622000000|2020-10-02 07:00:00|4106|4056|4081.7|4061.7|4106.8|4074.1|4078.9|4040.5|0
1601625600000|2020-10-02 08:00:00|4081.8|4061.8|4091.7|4071.7|4095.9|4075.9|4081.8|4061.8|0
1601629200000|2020-10-02 09:00:00|4091.2|4071.2|4075|4055|4094.2|4074.2|4073.8|4053.8|0
1601632800000|2020-10-02 10:00:00|4074.3|4054.3|4065.3|4045.3|4080|4060|4061.7|4041.7|0
1601636400000|2020-10-02 11:00:00|4065.4|4045.4|4073.9|4053.9|4074.8|4054.8|4064.7|4044.7|0
1601640000000|2020-10-02 12:00:00|4073.8|4053.8|4070.5|4050.5|4079.8|4059.8|4066.5|4046.5|0
1601643600000|2020-10-02 13:00:00|4070.2|4050.2|4083.2|4063.2|4088.7|4068.7|4062.3|4042.3|0
1601647200000|2020-10-02 14:00:00|4083.3|4063.3|4085.4|4065.4|4088.7|4068.7|4081.8|4061.8|0
1601650800000|2020-10-02 15:00:00|4085.5|4065.5|4097.5|4047.5|4110.8|4076.7|4084.2|4047.5|0
1601654400000|2020-10-02 16:00:00|4097.4|4047.4|4121.1|4071.1|4127.5|4077.5|4094.5|4044.5|0
1601658000000|2020-10-02 17:00:00|4121.2|4071.2|4114.2|4064.2|4123.9|4073.9|4110.4|4060.4|0
1601661600000|2020-10-02 18:00:00|4113.9|4063.9|4122.2|4072.2|4124.9|4074.9|4113.2|4063.2|0
1601665200000|2020-10-02 19:00:00|4122.3|4072.3|4116.2|4066.2|4124.9|4074.9|4111.8|4061.8|0
1601668800000|2020-10-02 20:00:00|4118.6|4068.6|4126.8|4076.8|4130.8|4080.8|4114.4|4064.4|0
1601848800000|2020-10-04 22:00:00|4117.1|4067.1|4118.2|4068.2|4120.6|4070.6|4110.8|4060.8|0
1601852400000|2020-10-04 23:00:00|4118.4|4068.4|4123|4073|4126.1|4076.1|4116.1|4066.1|0
1601856000000|2020-10-05 00:00:00|4123.1|4073.1|4130.6|4080.6|4132.9|4082.9|4120.5|4070.5|0
1601859600000|2020-10-05 01:00:00|4131.1|4081.1|4124.2|4074.2|4131.8|4081.8|4122.3|4072.3|0
1601863200000|2020-10-05 02:00:00|4124.4|4074.4|4130.4|4080.4|4131.6|4081.6|4122.9|4072.9|0
1601866800000|2020-10-05 03:00:00|4130.6|4080.6|4123.9|4073.9|4133|4083|4123.9|4073.9|0
1601870400000|2020-10-05 04:00:00|4124|4074|4127.8|4077.8|4130.2|4080.2|4122.6|4072.6|0
1601874000000|2020-10-05 05:00:00|4138.8|4088.8|4131.4|4081.4|4141.2|4091.2|4128.9|4078.9|0
1601877600000|2020-10-05 06:00:00|4131.9|4081.9|4131.3|4081.3|4135.1|4085.1|4119|4069|0
1601881200000|2020-10-05 07:00:00|4131.2|4081.2|4115.6|4095.6|4142.3|4115|4115.3|4078.7|0
1601884800000|2020-10-05 08:00:00|4115.5|4095.5|4129.9|4109.9|4130.9|4110.9|4115|4095|0
1601888400000|2020-10-05 09:00:00|4130|4110|4126.1|4106.1|4133.8|4113.8|4124.3|4104.3|0
1601892000000|2020-10-05 10:00:00|4125.2|4105.2|4131.8|4111.8|4131.8|4111.8|4115.2|4095.2|0
1601895600000|2020-10-05 11:00:00|4131.9|4111.9|4141.5|4121.5|4143.2|4123.2|4130.6|4110.6|0
1601899200000|2020-10-05 12:00:00|4141.3|4121.3|4137.4|4117.4|4143|4123|4134|4114|0
1601902800000|2020-10-05 13:00:00|4137.1|4117.1|4122.5|4102.5|4137.5|4117.5|4121.5|4101.5|0
1601906400000|2020-10-05 14:00:00|4122.7|4102.7|4134.8|4114.8|4136.8|4116.8|4119.4|4099.4|0
1601910000000|2020-10-05 15:00:00|4134.9|4114.9|4145.7|4095.7|4153|4118.8|4132.5|4092.5|0
1601913600000|2020-10-05 16:00:00|4145.6|4095.6|4147|4097|4147|4097|4143.1|4093.1|0
1601917200000|2020-10-05 17:00:00|4146.5|4096.5|4144.1|4094.1|4147.1|4097.1|4142.2|4092.2|0
1601920800000|2020-10-05 18:00:00|4144|4094|4153.4|4103.4|4153.4|4103.4|4140.2|4090.2|0
1601924400000|2020-10-05 19:00:00|4153.3|4103.3|4166.8|4116.8|4168.2|4118.2|4150.8|4100.8|0
1601928000000|2020-10-05 20:00:00|4166.9|4116.9|4160.1|4110.1|4166.9|4116.9|4159.8|4109.8|0
1601931600000|2020-10-05 21:00:00|4160|4110|4160.5|4110.5|4161.3|4111.3|4159.7|4109.7|0
1601935200000|2020-10-05 22:00:00|4160.6|4110.6|4164|4114|4165|4115|4160.5|4110.5|0
1601938800000|2020-10-05 23:00:00|4164.3|4114.3|4156.8|4106.8|4164.5|4114.5|4154.1|4104.1|0
1601942400000|2020-10-06 00:00:00|4156.9|4106.9|4159.3|4109.3|4162.6|4112.6|4150.5|4100.5|0
1601946000000|2020-10-06 01:00:00|4158.8|4108.8|4162|4112|4164.5|4114.5|4155.6|4105.6|0
1601949600000|2020-10-06 02:00:00|4162.2|4112.2|4160.7|4110.7|4166.9|4116.9|4159.5|4109.5|0
1601953200000|2020-10-06 03:00:00|4160.8|4110.8|4164.4|4114.4|4169.5|4119.5|4158.2|4108.2|0
1601956800000|2020-10-06 04:00:00|4163.9|4113.9|4162|4112|4165.8|4115.8|4160.7|4110.7|0
1601960400000|2020-10-06 05:00:00|4161.5|4111.5|4161.4|4111.4|4162|4112|4158.1|4108.1|0
1601964000000|2020-10-06 06:00:00|4161.1|4111.1|4159.5|4109.5|4162|4112|4150.9|4100.9|0
1601967600000|2020-10-06 07:00:00|4159.1|4109.1|4148.6|4128.6|4167.5|4147.5|4143.2|4101|0
1601971200000|2020-10-06 08:00:00|4148.8|4128.8|4135.3|4115.3|4150.2|4130.2|4131.5|4111.5|0
1601974800000|2020-10-06 09:00:00|4134.9|4114.9|4146.6|4126.6|4147.5|4127.5|4134.3|4114.3|0
1601978400000|2020-10-06 10:00:00|4146.2|4126.2|4158.5|4138.5|4159.2|4139.2|4144.1|4124.1|0
1601982000000|2020-10-06 11:00:00|4158.6|4138.6|4174.8|4154.8|4175.7|4155.7|4157.7|4137.7|0
1601985600000|2020-10-06 12:00:00|4175|4155|4185.5|4165.5|4185.9|4165.9|4172.4|4152.4|0
1601989200000|2020-10-06 13:00:00|4185.6|4165.6|4186.1|4166.1|4192.6|4172.6|4185.6|4165.6|0
1601992800000|2020-10-06 14:00:00|4186|4166|4180.3|4160.3|4186.6|4166.6|4176.5|4156.5|0
1601996400000|2020-10-06 15:00:00|4180.4|4160.4|4189.7|4139.7|4197.3|4166.8|4179.1|4138.3|0
1602000000000|2020-10-06 16:00:00|4189.6|4139.6|4202.7|4152.7|4204|4154|4189.6|4139.6|0
1602003600000|2020-10-06 17:00:00|4202.8|4152.8|4202.8|4152.8|4206.8|4156.8|4200.2|4150.2|0
1602007200000|2020-10-06 18:00:00|4202.9|4152.9|4177.5|4127.5|4213.6|4163.6|4163.3|4113.3|0
1602010800000|2020-10-06 19:00:00|4177|4127|4158.8|4108.8|4177|4127|4152.7|4102.7|0
1602014400000|2020-10-06 20:00:00|4157.3|4107.3|4140.2|4090.2|4164.5|4114.5|4137.1|4087.1|0
1602018000000|2020-10-06 21:00:00|4140.4|4090.4|4148.8|4098.8|4148.8|4098.8|4140|4090|0
1602021600000|2020-10-06 22:00:00|4149.1|4099.1|4145.5|4095.5|4154.5|4104.5|4139.8|4089.8|0
1602025200000|2020-10-06 23:00:00|4145.1|4095.1|4154.8|4104.8|4157.4|4107.4|4143.8|4093.8|0
1602028800000|2020-10-07 00:00:00|4155.1|4105.1|4164|4114|4166|4116|4153.1|4103.1|0
1602032400000|2020-10-07 01:00:00|4163.8|4113.8|4172.3|4122.3|4174.8|4124.8|4157|4107|0
1602036000000|2020-10-07 02:00:00|4172.6|4122.6|4169.7|4119.7|4182.4|4132.4|4167.1|4117.1|0
1602039600000|2020-10-07 03:00:00|4169.8|4119.8|4176|4126|4178.6|4128.6|4169.6|4119.6|0
1602043200000|2020-10-07 04:00:00|4175.6|4125.6|4178.6|4128.6|4179.8|4129.8|4174.8|4124.8|0
1602046800000|2020-10-07 05:00:00|4178.4|4128.4|4183.4|4133.4|4188.5|4138.5|4174.9|4124.9|0
1602050400000|2020-10-07 06:00:00|4183.1|4133.1|4190.3|4140.3|4191.5|4141.5|4177.8|4127.8|0
1602054000000|2020-10-07 07:00:00|4191.6|4141.6|4183.6|4163.6|4199.3|4169.4|4172|4140.2|0
1602057600000|2020-10-07 08:00:00|4183.7|4163.7|4203.6|4183.6|4203.6|4183.6|4174.9|4154.9|0
1602061200000|2020-10-07 09:00:00|4203.7|4183.7|4198.4|4178.4|4203.8|4183.8|4192.1|4172.1|0
1602064800000|2020-10-07 10:00:00|4198.9|4178.9|4203.3|4183.3|4204.4|4184.4|4196.7|4176.7|0
1602068400000|2020-10-07 11:00:00|4203.6|4183.6|4189.6|4169.6|4203.6|4183.6|4186.9|4166.9|0
1602072000000|2020-10-07 12:00:00|4189.5|4169.5|4191.7|4171.7|4194.7|4174.7|4180.7|4160.7|0
1602075600000|2020-10-07 13:00:00|4191.3|4171.3|4182.5|4162.5|4195.6|4175.6|4177.3|4157.3|0
1602079200000|2020-10-07 14:00:00|4182.1|4162.1|4188.1|4168.1|4193.1|4173.1|4175.9|4155.9|0
1602082800000|2020-10-07 15:00:00|4188|4168|4212.4|4162.4|4217.5|4180.2|4186.6|4161.2|0
1602086400000|2020-10-07 16:00:00|4212.9|4162.9|4212.5|4162.5|4216.1|4166.1|4205.7|4155.7|0
1602090000000|2020-10-07 17:00:00|4212.6|4162.6|4215.5|4165.5|4219.4|4169.4|4210.1|4160.1|0
1602093600000|2020-10-07 18:00:00|4216|4166|4224.6|4174.6|4224.7|4174.7|4214.2|4164.2|0
1602097200000|2020-10-07 19:00:00|4224.5|4174.5|4221.8|4171.8|4228.4|4178.4|4219.2|4169.2|0
1602100800000|2020-10-07 20:00:00|4220|4170|4220.8|4170.8|4222.6|4172.6|4216.4|4166.4|0
1602104400000|2020-10-07 21:00:00|4220.6|4170.6|4221.1|4171.1|4221.7|4171.7|4220.3|4170.3|0
1602108000000|2020-10-07 22:00:00|4220.9|4170.9|4224.7|4174.7|4226.4|4176.4|4218.7|4168.7|0
1602111600000|2020-10-07 23:00:00|4224.5|4174.5|4230.1|4180.1|4231.4|4181.4|4223.6|4173.6|0
1602115200000|2020-10-08 00:00:00|4230.2|4180.2|4227|4177|4232.1|4182.1|4219.7|4169.7|0
1602118800000|2020-10-08 01:00:00|4227.1|4177.1|4235.5|4185.5|4238.1|4188.1|4223.3|4173.3|0
1602122400000|2020-10-08 02:00:00|4235.6|4185.6|4235.4|4185.4|4237.4|4187.4|4229.7|4179.7|0
1602126000000|2020-10-08 03:00:00|4235.7|4185.7|4233.6|4183.6|4237.3|4187.3|4231.1|4181.1|0
1602129600000|2020-10-08 04:00:00|4234.1|4184.1|4234.9|4184.9|4234.9|4184.9|4227.9|4177.9|0
1602133200000|2020-10-08 05:00:00|4234.7|4184.7|4231.3|4181.3|4236.2|4186.2|4231.1|4181.1|0
1602136800000|2020-10-08 06:00:00|4231.5|4181.5|4244.3|4194.3|4246.8|4196.8|4231.3|4181.3|0
1602140400000|2020-10-08 07:00:00|4243.8|4193.8|4223.8|4203.8|4251.7|4205|4202.3|4182.3|0
1602144000000|2020-10-08 08:00:00|4223.9|4203.9|4236|4216|4236.9|4216.9|4215.9|4195.9|0
1602147600000|2020-10-08 09:00:00|4235.9|4215.9|4240.4|4220.4|4245.5|4225.5|4235.8|4215.8|0
1602151200000|2020-10-08 10:00:00|4240.3|4220.3|4239.9|4219.9|4252|4232|4238.3|4218.3|0
1602154800000|2020-10-08 11:00:00|4239.8|4219.8|4234.6|4214.6|4240.3|4220.3|4230.7|4210.7|0
1602158400000|2020-10-08 12:00:00|4234.7|4214.7|4231.8|4211.8|4240.2|4220.2|4230.2|4210.2|0
1602162000000|2020-10-08 13:00:00|4232.1|4212.1|4237.3|4217.3|4238.3|4218.3|4226.5|4206.5|0
1602165600000|2020-10-08 14:00:00|4237.2|4217.2|4236|4216|4239.6|4219.6|4228.5|4208.5|0
1602169200000|2020-10-08 15:00:00|4235.9|4215.9|4243.8|4193.8|4247.7|4216.5|4229.4|4186.1|0
1602172800000|2020-10-08 16:00:00|4243.9|4193.9|4249.3|4199.3|4251.8|4201.8|4242.6|4192.6|0
1602176400000|2020-10-08 17:00:00|4249.8|4199.8|4247.8|4197.8|4250.5|4200.5|4246.6|4196.6|0
1602180000000|2020-10-08 18:00:00|4247.9|4197.9|4250.6|4200.6|4252|4202|4246.5|4196.5|0
1602183600000|2020-10-08 19:00:00|4250.7|4200.7|4250.9|4200.9|4252|4202|4246.7|4196.7|0
1602187200000|2020-10-08 20:00:00|4250.8|4200.8|4259.6|4209.6|4260.1|4210.1|4247.3|4197.3|0
1602190800000|2020-10-08 21:00:00|4259.5|4209.5|4259.5|4209.5|4259.6|4209.6|4257.8|4207.8|0
1602194400000|2020-10-08 22:00:00|4259.6|4209.6|4264.3|4214.3|4267.9|4217.9|4258.8|4208.8|0
1602198000000|2020-10-08 23:00:00|4264.4|4214.4|4265.7|4215.7|4266.2|4216.2|4262|4212|0
1602201600000|2020-10-09 00:00:00|4265.6|4215.6|4256.3|4206.3|4267.6|4217.6|4253.1|4203.1|0
1602205200000|2020-10-09 01:00:00|4256|4206|4254.6|4204.6|4260.7|4210.7|4250.7|4200.7|0
1602208800000|2020-10-09 02:00:00|4254.3|4204.3|4257.2|4207.2|4258.5|4208.5|4253.3|4203.3|0
1602212400000|2020-10-09 03:00:00|4257.3|4207.3|4254.8|4204.8|4261.1|4211.1|4254.2|4204.2|0
1602216000000|2020-10-09 04:00:00|4254.3|4204.3|4253.5|4203.5|4257.2|4207.2|4251|4201|0
1602219600000|2020-10-09 05:00:00|4253.3|4203.3|4253.2|4203.2|4255.8|4205.8|4249.5|4199.5|0
1602223200000|2020-10-09 06:00:00|4253.7|4203.7|4248|4198|4254.5|4204.5|4244.3|4194.3|0
1602226800000|2020-10-09 07:00:00|4248.1|4198.1|4221.9|4201.9|4258|4220.8|4218.7|4196.8|0
1602230400000|2020-10-09 08:00:00|4221.7|4201.7|4217|4197|4224.6|4204.6|4215.5|4195.5|0
1602234000000|2020-10-09 09:00:00|4216.8|4196.8|4209.7|4189.7|4220|4200|4209.1|4189.1|0
1602237600000|2020-10-09 10:00:00|4209.8|4189.8|4203.1|4183.1|4215.2|4195.2|4202.8|4182.8|0
1602241200000|2020-10-09 11:00:00|4203|4183|4199.1|4179.1|4204.1|4184.1|4193|4173|0
1602244800000|2020-10-09 12:00:00|4199.2|4179.2|4204|4184|4204.4|4184.4|4198.2|4178.2|0
1602248400000|2020-10-09 13:00:00|4204.1|4184.1|4198|4178|4206|4186|4192.5|4172.5|0
1602252000000|2020-10-09 14:00:00|4198.1|4178.1|4199.1|4179.1|4203.3|4183.3|4188.8|4168.8|0
1602255600000|2020-10-09 15:00:00|4199.6|4179.6|4229.5|4179.5|4233.2|4184.1|4198.6|4166.7|0
1602259200000|2020-10-09 16:00:00|4230|4180|4223.3|4173.3|4230.9|4180.9|4220.8|4170.8|0
1602262800000|2020-10-09 17:00:00|4223.8|4173.8|4223.4|4173.4|4224.6|4174.6|4219.5|4169.5|0
1602266400000|2020-10-09 18:00:00|4223.3|4173.3|4218.2|4168.2|4224.6|4174.6|4214.4|4164.4|0
1602270000000|2020-10-09 19:00:00|4218.3|4168.3|4220.1|4170.1|4223.5|4173.5|4217|4167|0
1602273600000|2020-10-09 20:00:00|4220.7|4170.7|4229.3|4179.3|4232.9|4182.9|4219.5|4169.5|0
1602453600000|2020-10-11 22:00:00|4197.9|4147.9|4207.4|4157.4|4209.9|4159.9|4197|4147|0
1602457200000|2020-10-11 23:00:00|4207.5|4157.5|4208.2|4158.2|4212.1|4162.1|4202.8|4152.8|0
1602460800000|2020-10-12 00:00:00|4208.3|4158.3|4209.7|4159.7|4212.3|4162.3|4201.8|4151.8|0
1602464400000|2020-10-12 01:00:00|4209.6|4159.6|4225.9|4175.9|4225.9|4175.9|4205.9|4155.9|0
1602468000000|2020-10-12 02:00:00|4235.3|4185.3|4222.2|4172.2|4235.9|4185.9|4219.7|4169.7|0
1602471600000|2020-10-12 03:00:00|4222.4|4172.4|4229.5|4179.5|4232|4182|4219.7|4169.7|0
1602475200000|2020-10-12 04:00:00|4229.8|4179.8|4233.2|4183.2|4233.3|4183.3|4229.5|4179.5|0
1602478800000|2020-10-12 05:00:00|4232.8|4182.8|4233.7|4183.7|4238.5|4188.5|4230.8|4180.8|0
1602482400000|2020-10-12 06:00:00|4234.1|4184.1|4222.5|4172.5|4237.4|4187.4|4222.5|4172.5|0
1602486000000|2020-10-12 07:00:00|4222|4172|4243.1|4223.1|4260.5|4240.5|4212.7|4166.4|0
1602489600000|2020-10-12 08:00:00|4242.9|4222.9|4227|4207|4256.6|4236.6|4227|4207|0
1602493200000|2020-10-12 09:00:00|4227.2|4207.2|4230.8|4210.8|4234|4214|4221.1|4201.1|0
1602496800000|2020-10-12 10:00:00|4232.4|4212.4|4241.9|4221.9|4241.9|4221.9|4225|4205|0
1602500400000|2020-10-12 11:00:00|4242.3|4222.3|4246.5|4226.5|4250.2|4230.2|4237.7|4217.7|0
1602504000000|2020-10-12 12:00:00|4246.4|4226.4|4234|4214|4250.9|4230.9|4233.2|4213.2|0
1602507600000|2020-10-12 13:00:00|4233.7|4213.7|4231.1|4211.1|4237.6|4217.6|4228.8|4208.8|0
1602511200000|2020-10-12 14:00:00|4231|4211|4248.8|4228.8|4251.2|4231.2|4231|4211|0
1602514800000|2020-10-12 15:00:00|4249|4229|4264.6|4214.6|4270.9|4237.5|4248.5|4213.3|0
1602518400000|2020-10-12 16:00:00|4265.8|4215.8|4275|4225|4278.9|4228.9|4264.6|4214.6|0
1602522000000|2020-10-12 17:00:00|4275.1|4225.1|4276.5|4226.5|4281.7|4231.7|4273.6|4223.6|0
1602525600000|2020-10-12 18:00:00|4276.6|4226.6|4276.6|4226.6|4280.6|4230.6|4275.3|4225.3|0
1602529200000|2020-10-12 19:00:00|4276.7|4226.7|4274.4|4224.4|4278|4228|4269.8|4219.8|0
1602532800000|2020-10-12 20:00:00|4271.9|4221.9|4276.7|4226.7|4282.1|4232.1|4269.6|4219.6|0
1602536400000|2020-10-12 21:00:00|4276.8|4226.8|4279.9|4229.9|4280.7|4230.7|4276|4226|0
1602540000000|2020-10-12 22:00:00|4280|4230|4278.3|4228.3|4283.4|4233.4|4277.5|4227.5|0
1602543600000|2020-10-12 23:00:00|4278.4|4228.4|4276.7|4226.7|4281.2|4231.2|4274.2|4224.2|0
1602547200000|2020-10-13 00:00:00|4276.9|4226.9|4267|4217|4277.8|4227.8|4263.1|4213.1|0
1602550800000|2020-10-13 01:00:00|4265.8|4215.8|4262|4212|4267.2|4217.2|4258.2|4208.2|0
1602554400000|2020-10-13 02:00:00|4262.5|4212.5|4266.9|4216.9|4266.9|4216.9|4259.3|4209.3|0
1602558000000|2020-10-13 03:00:00|4266.5|4216.5|4268.1|4218.1|4270.7|4220.7|4263.7|4213.7|0
1602561600000|2020-10-13 04:00:00|4268.2|4218.2|4269.3|4219.3|4270.5|4220.5|4265.6|4215.6|0
1602565200000|2020-10-13 05:00:00|4269.8|4219.8|4273.5|4223.5|4276|4226|4269.3|4219.3|0
1602568800000|2020-10-13 06:00:00|4273.1|4223.1|4264.5|4214.5|4276.1|4226.1|4263.1|4213.1|0
1602572400000|2020-10-13 07:00:00|4264.4|4214.4|4282.2|4262.2|4302.4|4282.4|4258.2|4208.2|0
1602576000000|2020-10-13 08:00:00|4282.6|4262.6|4290.7|4270.7|4291.5|4271.5|4268.8|4248.8|0
1602579600000|2020-10-13 09:00:00|4290.6|4270.6|4306.9|4286.9|4309|4289|4289.3|4269.3|0
1602583200000|2020-10-13 10:00:00|4307|4287|4323.4|4303.4|4331.4|4311.4|4304.4|4284.4|0
1602586800000|2020-10-13 11:00:00|4323.6|4303.6|4335.5|4315.5|4344|4324|4322.7|4302.7|0
1602590400000|2020-10-13 12:00:00|4335.4|4315.4|4315|4295|4336|4316|4310.3|4290.3|0
1602594000000|2020-10-13 13:00:00|4314.7|4294.7|4321.5|4301.5|4323.1|4303.1|4312.7|4292.7|0
1602597600000|2020-10-13 14:00:00|4321.3|4301.3|4313.1|4293.1|4322.7|4302.7|4308.6|4288.6|0
1602601200000|2020-10-13 15:00:00|4313.2|4293.2|4323.6|4273.6|4325.1|4293.2|4301.9|4267.5|0
1602604800000|2020-10-13 16:00:00|4323.6|4273.6|4322.3|4272.3|4323.6|4273.6|4315.8|4265.8|0
1602608400000|2020-10-13 17:00:00|4322.2|4272.2|4311.6|4261.6|4322.5|4272.5|4310.2|4260.2|0
1602612000000|2020-10-13 18:00:00|4311.5|4261.5|4312.8|4262.8|4315.3|4265.3|4303.6|4253.6|0
1602615600000|2020-10-13 19:00:00|4312.7|4262.7|4313.5|4263.5|4326.1|4276.1|4312.7|4262.7|0
1602619200000|2020-10-13 20:00:00|4313.6|4263.6|4313.1|4263.1|4318.8|4268.8|4311.4|4261.4|0
1602622800000|2020-10-13 21:00:00|4313.3|4263.3|4313.5|4263.5|4313.9|4263.9|4312.9|4262.9|0
1602626400000|2020-10-13 22:00:00|4313.1|4263.1|4319.6|4269.6|4321.6|4271.6|4312.3|4262.3|0
1602630000000|2020-10-13 23:00:00|4319.7|4269.7|4320.9|4270.9|4322.7|4272.7|4318.2|4268.2|0
1602633600000|2020-10-14 00:00:00|4321|4271|4322.3|4272.3|4326|4276|4313.6|4263.6|0
1602637200000|2020-10-14 01:00:00|4323.6|4273.6|4322.3|4272.3|4324.9|4274.9|4315.6|4265.6|0
1602640800000|2020-10-14 02:00:00|4322|4272|4323.7|4273.7|4327.5|4277.5|4319.7|4269.7|0
1602644400000|2020-10-14 03:00:00|4323.9|4273.9|4326.5|4276.5|4331.5|4281.5|4323.7|4273.7|0
1602648000000|2020-10-14 04:00:00|4326.4|4276.4|4323.7|4273.7|4332.7|4282.7|4322.4|4272.4|0
1602651600000|2020-10-14 05:00:00|4323.8|4273.8|4321.2|4271.2|4325.1|4275.1|4318.7|4268.7|0
1602655200000|2020-10-14 06:00:00|4321.6|4271.6|4324|4274|4326.6|4276.6|4317.3|4267.3|0
1602658800000|2020-10-14 07:00:00|4324.5|4274.5|4265.3|4245.3|4327.8|4277.8|4262.2|4242.2|0
1602662400000|2020-10-14 08:00:00|4265.4|4245.4|4283.7|4263.7|4284.3|4264.3|4262.8|4242.8|0
1602666000000|2020-10-14 09:00:00|4283.8|4263.8|4283.7|4263.7|4288.6|4268.6|4280.3|4260.3|0
1602669600000|2020-10-14 10:00:00|4283.5|4263.5|4276.3|4256.3|4285|4265|4274.7|4254.7|0
1602673200000|2020-10-14 11:00:00|4276|4256|4286.1|4266.1|4293.9|4273.9|4275.7|4255.7|0
1602676800000|2020-10-14 12:00:00|4285.9|4265.9|4289.4|4269.4|4289.5|4269.5|4281.1|4261.1|0
1602680400000|2020-10-14 13:00:00|4289.5|4269.5|4293.8|4273.8|4297.3|4277.3|4287.4|4267.4|0
1602684000000|2020-10-14 14:00:00|4294|4274|4305.1|4285.1|4305.1|4285.1|4288.4|4268.4|0
1602687600000|2020-10-14 15:00:00|4305.3|4285.3|4306.7|4256.7|4325.3|4295|4303|4255.3|0
1602691200000|2020-10-14 16:00:00|4305.4|4255.4|4304.1|4254.1|4309.7|4259.7|4294.9|4244.9|0
1602694800000|2020-10-14 17:00:00|4304|4254|4304.2|4254.2|4306.9|4256.9|4296.2|4246.2|0
1602698400000|2020-10-14 18:00:00|4303.7|4253.7|4301.7|4251.7|4307.1|4257.1|4294.9|4244.9|0
1602702000000|2020-10-14 19:00:00|4301.8|4251.8|4298|4248|4309.9|4259.9|4296.6|4246.6|0
1602705600000|2020-10-14 20:00:00|4297.9|4247.9|4297.9|4247.9|4301.7|4251.7|4296.8|4246.8|0
1602709200000|2020-10-14 21:00:00|4298|4248|4298|4248|4298.6|4248.6|4297.3|4247.3|0
1602712800000|2020-10-14 22:00:00|4298.1|4248.1|4301.1|4251.1|4305.9|4255.9|4292.6|4242.6|0
1602716400000|2020-10-14 23:00:00|4301.2|4251.2|4303.1|4253.1|4305.4|4255.4|4300.1|4250.1|0
1602720000000|2020-10-15 00:00:00|4302.9|4252.9|4300.2|4250.2|4307.9|4257.9|4298.9|4248.9|0
1602723600000|2020-10-15 01:00:00|4300.7|4250.7|4297.3|4247.3|4307.9|4257.9|4292.2|4242.2|0
1602727200000|2020-10-15 02:00:00|4296.7|4246.7|4285.4|4235.4|4299.9|4249.9|4285.1|4235.1|0
1602730800000|2020-10-15 03:00:00|4285.8|4235.8|4284.6|4234.6|4288.4|4238.4|4282|4232|0
1602734400000|2020-10-15 04:00:00|4284.5|4234.5|4289.8|4239.8|4292.3|4242.3|4280.7|4230.7|0
1602738000000|2020-10-15 05:00:00|4289.5|4239.5|4292.3|4242.3|4296.3|4246.3|4288.5|4238.5|0
1602741600000|2020-10-15 06:00:00|4292.2|4242.2|4273.1|4223.1|4292.2|4242.2|4270.6|4220.6|0
1602745200000|2020-10-15 07:00:00|4273.2|4223.2|4262.9|4242.9|4282.2|4262.2|4255.8|4205.8|0
1602748800000|2020-10-15 08:00:00|4262.8|4242.8|4250.3|4230.3|4264.7|4244.7|4242.4|4222.4|0
1602752400000|2020-10-15 09:00:00|4250.2|4230.2|4243.5|4223.5|4250.3|4230.3|4232.1|4212.1|0
1602756000000|2020-10-15 10:00:00|4243.1|4223.1|4248.1|4228.1|4251|4231|4241.3|4221.3|0
1602759600000|2020-10-15 11:00:00|4248.2|4228.2|4234.6|4214.6|4250.3|4230.3|4230.5|4210.5|0
1602763200000|2020-10-15 12:00:00|4234.5|4214.5|4213.1|4193.1|4234.5|4214.5|4210|4190|0
1602766800000|2020-10-15 13:00:00|4212.9|4192.9|4230.3|4210.3|4232.5|4212.5|4211.2|4191.2|0
1602770400000|2020-10-15 14:00:00|4230|4210|4213.2|4193.2|4232.5|4212.5|4212.4|4192.4|0
1602774000000|2020-10-15 15:00:00|4213.1|4193.1|4240.6|4190.6|4244.8|4198.5|4209.2|4166.9|0
1602777600000|2020-10-15 16:00:00|4240.1|4190.1|4237.1|4187.1|4243.3|4193.3|4231.4|4181.4|0
1602781200000|2020-10-15 17:00:00|4237|4187|4246.2|4196.2|4246.2|4196.2|4235.7|4185.7|0
1602784800000|2020-10-15 18:00:00|4246.7|4196.7|4246.4|4196.4|4250.2|4200.2|4239.8|4189.8|0
1602788400000|2020-10-15 19:00:00|4246.1|4196.1|4251.9|4201.9|4255.8|4205.8|4245.8|4195.8|0
1602792000000|2020-10-15 20:00:00|4249.5|4199.5|4249.3|4199.3|4252.1|4202.1|4248.3|4198.3|0
1602795600000|2020-10-15 21:00:00|4249.4|4199.4|4251.3|4201.3|4251.3|4201.3|4249.3|4199.3|0
1602799200000|2020-10-15 22:00:00|4251.5|4201.5|4251.5|4201.5|4253.8|4203.8|4250|4200|0
1602802800000|2020-10-15 23:00:00|4251.6|4201.6|4256.7|4206.7|4262.7|4212.7|4251.2|4201.2|0
1602806400000|2020-10-16 00:00:00|4256.9|4206.9|4255.1|4205.1|4258.7|4208.7|4248.5|4198.5|0
1602810000000|2020-10-16 01:00:00|4255|4205|4257.7|4207.7|4263|4213|4254.5|4204.5|0
1602813600000|2020-10-16 02:00:00|4257.6|4207.6|4261.4|4211.4|4262.7|4212.7|4256.4|4206.4|0
1602817200000|2020-10-16 03:00:00|4262|4212|4249.6|4199.6|4262.6|4212.6|4240.1|4190.1|0
1602820800000|2020-10-16 04:00:00|4250.1|4200.1|4241.9|4191.9|4250.9|4200.9|4239.4|4189.4|0
1602824400000|2020-10-16 05:00:00|4242.4|4192.4|4253.4|4203.4|4254.8|4204.8|4242.4|4192.4|0
1602828000000|2020-10-16 06:00:00|4252.1|4202.1|4261|4211|4262.3|4212.3|4238.2|4188.2|0
1602831600000|2020-10-16 07:00:00|4260.5|4210.5|4227|4207|4272.2|4230.7|4216.5|4196.5|0
1602835200000|2020-10-16 08:00:00|4227.2|4207.2|4225.6|4205.6|4233.5|4213.5|4219.3|4199.3|0
1602838800000|2020-10-16 09:00:00|4225.9|4205.9|4216.9|4196.9|4227|4207|4206.1|4186.1|0
1602842400000|2020-10-16 10:00:00|4216.5|4196.5|4222|4202|4234.7|4214.7|4211.1|4191.1|0
1602846000000|2020-10-16 11:00:00|4222.3|4202.3|4213.9|4193.9|4222.9|4202.9|4212.6|4192.6|0
1602849600000|2020-10-16 12:00:00|4214.2|4194.2|4212.2|4192.2|4216.5|4196.5|4207.9|4187.9|0
1602853200000|2020-10-16 13:00:00|4212|4192|4211.8|4191.8|4217.2|4197.2|4206.9|4186.9|0
1602856800000|2020-10-16 14:00:00|4211.9|4191.9|4223|4203|4225.2|4205.2|4210.6|4190.6|0
1602860400000|2020-10-16 15:00:00|4222.9|4202.9|4252|4202|4260.6|4240.6|4219.3|4194.2|0
1602864000000|2020-10-16 16:00:00|4251.9|4201.9|4248|4198|4251.9|4201.9|4241.5|4191.5|0
1602867600000|2020-10-16 17:00:00|4248.1|4198.1|4250.6|4200.6|4253.3|4203.3|4246.7|4196.7|0
1602871200000|2020-10-16 18:00:00|4250.7|4200.7|4253.5|4203.5|4254.1|4204.1|4249.2|4199.2|0
1602874800000|2020-10-16 19:00:00|4253.4|4203.4|4243.1|4193.1|4253.5|4203.5|4241.2|4191.2|0
1602878400000|2020-10-16 20:00:00|4243.2|4193.2|4231|4181|4243.2|4193.2|4227.3|4177.3|0
1603058400000|2020-10-18 22:00:00|4241.7|4191.7|4272.4|4222.4|4273.9|4223.9|4240.9|4190.9|0
1603062000000|2020-10-18 23:00:00|4272.2|4222.2|4272.2|4222.2|4274.6|4224.6|4270.3|4220.3|0
1603065600000|2020-10-19 00:00:00|4272.4|4222.4|4257.2|4207.2|4276.3|4226.3|4254.6|4204.6|0
1603069200000|2020-10-19 01:00:00|4270.7|4220.7|4274.5|4224.5|4278.4|4228.4|4269.4|4219.4|0
1603072800000|2020-10-19 02:00:00|4274|4224|4269.6|4219.6|4278.4|4228.4|4266.4|4216.4|0
1603076400000|2020-10-19 03:00:00|4269.1|4219.1|4256.1|4206.1|4269.7|4219.7|4254.2|4204.2|0
1603080000000|2020-10-19 04:00:00|4269.7|4219.7|4270.9|4220.9|4272.2|4222.2|4254.9|4204.9|0
1603083600000|2020-10-19 05:00:00|4270.4|4220.4|4259.9|4209.9|4282.1|4232.1|4258.6|4208.6|0
1603087200000|2020-10-19 06:00:00|4273.9|4223.9|4274.7|4224.7|4275.9|4225.9|4265.9|4215.9|0
1603090800000|2020-10-19 07:00:00|4274.6|4224.6|4260.3|4240.3|4302.2|4252.2|4258.1|4224.6|0
1603101600000|2020-10-19 10:00:00|4260.2|4240.2|4253.4|4233.4|4263.9|4243.9|4249|4229|0
1603105200000|2020-10-19 11:00:00|4253.3|4233.3|4245.1|4225.1|4259.2|4239.2|4244.7|4224.7|0
1603108800000|2020-10-19 12:00:00|4245|4225|4231.1|4211.1|4245|4225|4230.8|4210.8|0
1603112400000|2020-10-19 13:00:00|4231|4211|4235.4|4215.4|4238.2|4218.2|4225.9|4205.9|0
1603116000000|2020-10-19 14:00:00|4235.2|4215.2|4231.2|4211.2|4236.5|4216.5|4228.3|4208.3|0
1603119600000|2020-10-19 15:00:00|4231.1|4211.1|4234.5|4184.5|4240.9|4212.8|4221|4183.1|0
1603123200000|2020-10-19 16:00:00|4234.4|4184.4|4233.2|4183.2|4237.2|4187.2|4229.3|4179.3|0
1603126800000|2020-10-19 17:00:00|4231.9|4181.9|4221.3|4171.3|4234.6|4184.6|4218.7|4168.7|0
1603130400000|2020-10-19 18:00:00|4221.2|4171.2|4201.3|4151.3|4224|4174|4200|4150|0
1603134000000|2020-10-19 19:00:00|4200.8|4150.8|4195.1|4145.1|4201.5|4151.5|4188.3|4138.3|0
1603137600000|2020-10-19 20:00:00|4195.2|4145.2|4211.6|4161.6|4213|4163|4195.2|4145.2|0
1603141200000|2020-10-19 21:00:00|4211.5|4161.5|4212.1|4162.1|4212.1|4162.1|4209.1|4159.1|0
1603144800000|2020-10-19 22:00:00|4212.3|4162.3|4220.8|4170.8|4223.6|4173.6|4212.3|4162.3|0
1603148400000|2020-10-19 23:00:00|4220.6|4170.6|4219.3|4169.3|4221.9|4171.9|4217.7|4167.7|0
1603152000000|2020-10-20 00:00:00|4219.2|4169.2|4223.2|4173.2|4229.5|4179.5|4218.6|4168.6|0
1603155600000|2020-10-20 01:00:00|4222.7|4172.7|4210.4|4160.4|4223.3|4173.3|4206.6|4156.6|0
1603159200000|2020-10-20 02:00:00|4209.9|4159.9|4211.6|4161.6|4215.6|4165.6|4207.7|4157.7|0
1603162800000|2020-10-20 03:00:00|4211.4|4161.4|4216.9|4166.9|4218.9|4168.9|4210.4|4160.4|0
1603166400000|2020-10-20 04:00:00|4216.8|4166.8|4208|4158|4216.9|4166.9|4206.7|4156.7|0
1603170000000|2020-10-20 05:00:00|4207.7|4157.7|4210.7|4160.7|4213.2|4163.2|4202.8|4152.8|0
1603173600000|2020-10-20 06:00:00|4210.6|4160.6|4222.9|4172.9|4223|4173|4204.2|4154.2|0
1603177200000|2020-10-20 07:00:00|4222.5|4172.5|4216.6|4196.6|4231.7|4205.1|4194.3|4165.5|0
1603180800000|2020-10-20 08:00:00|4215.7|4195.7|4222|4202|4234.6|4214.6|4214.8|4194.8|0
1603184400000|2020-10-20 09:00:00|4221.8|4201.8|4218.6|4198.6|4226.7|4206.7|4217.8|4197.8|0
1603188000000|2020-10-20 10:00:00|4218.8|4198.8|4230.8|4210.8|4231.3|4211.3|4212.6|4192.6|0
1603191600000|2020-10-20 11:00:00|4231.5|4211.5|4213.7|4193.7|4234.6|4214.6|4213.3|4193.3|0
1603195200000|2020-10-20 12:00:00|4213.6|4193.6|4209.4|4189.4|4218.6|4198.6|4202.1|4182.1|0
1603198800000|2020-10-20 13:00:00|4209.3|4189.3|4214.9|4194.9|4217.8|4197.8|4200.4|4180.4|0
1603202400000|2020-10-20 14:00:00|4215.7|4195.7|4196.9|4176.9|4216.4|4196.4|4196.9|4176.9|0
1603206000000|2020-10-20 15:00:00|4196.8|4176.8|4204.5|4154.5|4207.8|4180.9|4178.7|4146.6|0
1603209600000|2020-10-20 16:00:00|4204.4|4154.4|4208.2|4158.2|4215.3|4165.3|4200.8|4150.8|0
1603213200000|2020-10-20 17:00:00|4208.1|4158.1|4211|4161|4221.5|4171.5|4208.1|4158.1|0
1603216800000|2020-10-20 18:00:00|4211.5|4161.5|4208.1|4158.1|4215.6|4165.6|4206.9|4156.9|0
1603220400000|2020-10-20 19:00:00|4208.2|4158.2|4194.7|4144.7|4209.7|4159.7|4189.5|4139.5|0
1603224000000|2020-10-20 20:00:00|4193.4|4143.4|4187|4137|4196.8|4146.8|4176.7|4126.7|0
1603227600000|2020-10-20 21:00:00|4187.2|4137.2|4190.3|4140.3|4191|4141|4186.7|4136.7|0
1603231200000|2020-10-20 22:00:00|4191.2|4141.2|4201.4|4151.4|4203|4153|4189.9|4139.9|0
1603234800000|2020-10-20 23:00:00|4201.7|4151.7|4204.9|4154.9|4210.1|4160.1|4199.5|4149.5|0
1603238400000|2020-10-21 00:00:00|4205.2|4155.2|4202.8|4152.8|4215.2|4165.2|4202.1|4152.1|0
1603242000000|2020-10-21 01:00:00|4203.2|4153.2|4207.6|4157.6|4210.2|4160.2|4198.3|4148.3|0
1603245600000|2020-10-21 02:00:00|4208.1|4158.1|4212.8|4162.8|4219|4169|4207.6|4157.6|0
1603249200000|2020-10-21 03:00:00|4213|4163|4216.7|4166.7|4220.6|4170.6|4212.8|4162.8|0
1603252800000|2020-10-21 04:00:00|4216.8|4166.8|4221.6|4171.6|4221.8|4171.8|4215.5|4165.5|0
1603256400000|2020-10-21 05:00:00|4221.7|4171.7|4216.4|4166.4|4223|4173|4213.7|4163.7|0
1603260000000|2020-10-21 06:00:00|4215.9|4165.9|4221.5|4171.5|4227.9|4177.9|4207.8|4157.8|0
1603263600000|2020-10-21 07:00:00|4221|4171|4189.1|4169.1|4221|4178.5|4177.8|4150.4|0
1603267200000|2020-10-21 08:00:00|4189.2|4169.2|4158.9|4138.9|4192.4|4172.4|4158|4138|0
1603270800000|2020-10-21 09:00:00|4158.8|4138.8|4172.6|4152.6|4175.7|4155.7|4155.4|4135.4|0
1603274400000|2020-10-21 10:00:00|4172.5|4152.5|4178.3|4158.3|4183.8|4163.8|4168.6|4148.6|0
1603278000000|2020-10-21 11:00:00|4178.2|4158.2|4165|4145|4178.2|4158.2|4164.1|4144.1|0
1603281600000|2020-10-21 12:00:00|4165.2|4145.2|4160.4|4140.4|4166.1|4146.1|4160.1|4140.1|0
1603285200000|2020-10-21 13:00:00|4160.2|4140.2|4166.1|4146.1|4169.2|4149.2|4156.9|4136.9|0
1603288800000|2020-10-21 14:00:00|4166.3|4146.3|4161.8|4141.8|4170.5|4150.5|4157|4137|0
1603292400000|2020-10-21 15:00:00|4161.4|4141.4|4170.3|4120.3|4180.7|4142.8|4153.4|4118.9|0
1603296000000|2020-10-21 16:00:00|4170.4|4120.4|4168.9|4118.9|4188.8|4138.8|4166.2|4116.2|0
1603299600000|2020-10-21 17:00:00|4168.8|4118.8|4173|4123|4178.4|4128.4|4167.5|4117.5|0
1603303200000|2020-10-21 18:00:00|4173.1|4123.1|4186.2|4136.2|4187.5|4137.5|4171.7|4121.7|0
1603306800000|2020-10-21 19:00:00|4186.3|4136.3|4163.9|4113.9|4187.5|4137.5|4163.4|4113.4|0
1603310400000|2020-10-21 20:00:00|4164.1|4114.1|4168|4118|4175.8|4125.8|4163.4|4113.4|0
1603314000000|2020-10-21 21:00:00|4168.1|4118.1|4166.8|4116.8|4169.1|4119.1|4165.1|4115.1|0
1603317600000|2020-10-21 22:00:00|4166.7|4116.7|4164.7|4114.7|4171|4121|4164.2|4114.2|0
1603321200000|2020-10-21 23:00:00|4164.8|4114.8|4149|4099|4169|4119|4137|4087|0
1603324800000|2020-10-22 00:00:00|4148.8|4098.8|4157.8|4107.8|4159.1|4109.1|4140.3|4090.3|0
1603328400000|2020-10-22 01:00:00|4157.9|4107.9|4156.5|4106.5|4159.1|4109.1|4150.1|4100.1|0
1603332000000|2020-10-22 02:00:00|4156.2|4106.2|4148.9|4098.9|4156.5|4106.5|4146.3|4096.3|0
1603335600000|2020-10-22 03:00:00|4149|4099|4145|4095|4152.8|4102.8|4143.8|4093.8|0
1603339200000|2020-10-22 04:00:00|4144.7|4094.7|4143.9|4093.9|4149.5|4099.5|4143.7|4093.7|0
1603342800000|2020-10-22 05:00:00|4143.4|4093.4|4150.4|4100.4|4157.5|4107.5|4141.4|4091.4|0
1603346400000|2020-10-22 06:00:00|4150.7|4100.7|4156.7|4106.7|4161.9|4111.9|4150.4|4100.4|0
1603350000000|2020-10-22 07:00:00|4156.2|4106.2|4141|4121|4158|4124.1|4124.5|4079.4|0
1603353600000|2020-10-22 08:00:00|4140.3|4120.3|4136.1|4116.1|4143.6|4123.6|4132.2|4112.2|0
1603357200000|2020-10-22 09:00:00|4136|4116|4141.6|4121.6|4142.9|4122.9|4127.6|4107.6|0
1603360800000|2020-10-22 10:00:00|4141.5|4121.5|4155.3|4135.3|4155.8|4135.8|4136.2|4116.2|0
1603364400000|2020-10-22 11:00:00|4156.3|4136.3|4146.1|4126.1|4156.7|4136.7|4142.8|4122.8|0
1603368000000|2020-10-22 12:00:00|4146|4126|4118.4|4098.4|4146.8|4126.8|4117.2|4097.2|0
1603371600000|2020-10-22 13:00:00|4118.9|4098.9|4122.1|4102.1|4128.2|4108.2|4118.9|4098.9|0
1603375200000|2020-10-22 14:00:00|4121.7|4101.7|4130.5|4110.5|4132.7|4112.7|4119.9|4099.9|0
1603378800000|2020-10-22 15:00:00|4130.4|4110.4|4144.4|4094.4|4149.8|4118|4129.6|4093.1|0
1603382400000|2020-10-22 16:00:00|4144.5|4094.5|4154.8|4104.8|4154.9|4104.9|4143|4093|0
1603386000000|2020-10-22 17:00:00|4155|4105|4162.9|4112.9|4164.3|4114.3|4153.5|4103.5|0
1603389600000|2020-10-22 18:00:00|4163|4113|4164.2|4114.2|4169.5|4119.5|4161.6|4111.6|0
1603393200000|2020-10-22 19:00:00|4164.3|4114.3|4162|4112|4167.2|4117.2|4159|4109|0
1603396800000|2020-10-22 20:00:00|4162.1|4112.1|4164.9|4114.9|4166.5|4116.5|4158.9|4108.9|0
1603400400000|2020-10-22 21:00:00|4164.8|4114.8|4168|4118|4168.3|4118.3|4164.8|4114.8|0
1603404000000|2020-10-22 22:00:00|4168.5|4118.5|4168.4|4118.4|4172|4122|4167.6|4117.6|0
1603407600000|2020-10-22 23:00:00|4168.7|4118.7|4165.9|4115.9|4168.9|4118.9|4162.5|4112.5|0
1603411200000|2020-10-23 00:00:00|4165.8|4115.8|4155|4105|4166.3|4116.3|4148.6|4098.6|0
1603414800000|2020-10-23 01:00:00|4154.9|4104.9|4153.8|4103.8|4154.9|4104.9|4147.1|4097.1|0
1603418400000|2020-10-23 02:00:00|4153.2|4103.2|4157.9|4107.9|4157.9|4107.9|4150.2|4100.2|0
1603422000000|2020-10-23 03:00:00|4158.3|4108.3|4159.2|4109.2|4161.7|4111.7|4157.9|4107.9|0
1603425600000|2020-10-23 04:00:00|4159.7|4109.7|4162.8|4112.8|4164|4114|4156.6|4106.6|0
1603429200000|2020-10-23 05:00:00|4163.3|4113.3|4160|4110|4171.4|4121.4|4160|4110|0
1603432800000|2020-10-23 06:00:00|4159.5|4109.5|4142.5|4092.5|4161.2|4111.2|4141.2|4091.2|0
1603436400000|2020-10-23 07:00:00|4142|4092|4150.7|4130.7|4156.3|4136.3|4136.1|4090|0
1603440000000|2020-10-23 08:00:00|4150.3|4130.3|4160.5|4140.5|4161.9|4141.9|4147.6|4127.6|0
1603443600000|2020-10-23 09:00:00|4160.4|4140.4|4159.5|4139.5|4166|4146|4157|4137|0
1603447200000|2020-10-23 10:00:00|4158.6|4138.6|4148.4|4128.4|4163.2|4143.2|4148.4|4128.4|0
1603450800000|2020-10-23 11:00:00|4148.5|4128.5|4159.1|4139.1|4161.1|4141.1|4145.1|4125.1|0
1603454400000|2020-10-23 12:00:00|4159|4139|4149.7|4129.7|4159.1|4139.1|4149.7|4129.7|0
1603458000000|2020-10-23 13:00:00|4149.4|4129.4|4141.7|4121.7|4151.1|4131.1|4138.4|4118.4|0
1603461600000|2020-10-23 14:00:00|4141.8|4121.8|4137.8|4117.8|4142.1|4122.1|4133.8|4113.8|0
1603465200000|2020-10-23 15:00:00|4137.7|4117.7|4153.3|4103.3|4162.1|4119.5|4134.3|4100.9|0
1603468800000|2020-10-23 16:00:00|4153.2|4103.2|4149.2|4099.2|4154.7|4104.7|4143|4093|0
1603472400000|2020-10-23 17:00:00|4149.1|4099.1|4154.7|4104.7|4157.3|4107.3|4149.1|4099.1|0
1603476000000|2020-10-23 18:00:00|4154.8|4104.8|4157.9|4107.9|4161.2|4111.2|4153.4|4103.4|0
1603479600000|2020-10-23 19:00:00|4157.7|4107.7|4167.7|4117.7|4170.2|4120.2|4157.3|4107.3|0
1603483200000|2020-10-23 20:00:00|4169.4|4119.4|4163.9|4113.9|4169.4|4119.4|4161.9|4111.9|0
1603663200000|2020-10-25 22:00:00|4154|4104|4143.2|4093.2|4154.3|4104.3|4134.1|4084.1|0
1603666800000|2020-10-25 23:00:00|4143.4|4093.4|4151.3|4101.3|4152.9|4102.9|4142.9|4092.9|0
1603670400000|2020-10-26 00:00:00|4151.2|4101.2|4140.8|4090.8|4155.3|4105.3|4139.5|4089.5|0
1603674000000|2020-10-26 01:00:00|4140.9|4090.9|4128.9|4078.9|4145.9|4095.9|4128.2|4078.2|0
1603677600000|2020-10-26 02:00:00|4128.7|4078.7|4125.2|4075.2|4130.9|4080.9|4124.6|4074.6|0
1603681200000|2020-10-26 03:00:00|4125|4075|4124.6|4074.6|4126|4076|4119.5|4069.5|0
1603684800000|2020-10-26 04:00:00|4124.2|4074.2|4116|4066|4124.2|4074.2|4114.7|4064.7|0
1603688400000|2020-10-26 05:00:00|4116.4|4066.4|4113.9|4063.9|4123.5|4073.5|4113.3|4063.3|0
1603692000000|2020-10-26 06:00:00|4114.2|4064.2|4110.8|4060.8|4115.9|4065.9|4107.1|4057.1|0
1603695600000|2020-10-26 07:00:00|4110.4|4060.4|4078.3|4028.3|4113.3|4063.3|4078.3|4028.3|0
1603699200000|2020-10-26 08:00:00|4076|4026|4111.4|4091.4|4127.5|4107.5|4064.9|4014.9|0
1603702800000|2020-10-26 09:00:00|4111.2|4091.2|4110.6|4090.6|4116.1|4096.1|4107.7|4087.7|0
1603706400000|2020-10-26 10:00:00|4110.3|4090.3|4110.2|4090.2|4115.4|4095.4|4102.6|4082.6|0
1603710000000|2020-10-26 11:00:00|4110.3|4090.3|4091.7|4071.7|4113.4|4093.4|4091.7|4071.7|0
1603713600000|2020-10-26 12:00:00|4091.3|4071.3|4081.6|4061.6|4092|4072|4080.3|4060.3|0
1603717200000|2020-10-26 13:00:00|4081.7|4061.7|4083.1|4063.1|4088.6|4068.6|4078.1|4058.1|0
1603720800000|2020-10-26 14:00:00|4083.2|4063.2|4076.3|4056.3|4084.6|4064.6|4072.3|4052.3|0
1603724400000|2020-10-26 15:00:00|4075.9|4055.9|4076.8|4056.8|4085.7|4065.7|4071.1|4051.1|0
1603728000000|2020-10-26 16:00:00|4076.7|4056.7|4083.3|4033.3|4093.7|4061.1|4075.5|4032|0
1603731600000|2020-10-26 17:00:00|4083.2|4033.2|4080.7|4030.7|4085.8|4035.8|4061.1|4011.1|0
1603735200000|2020-10-26 18:00:00|4080.8|4030.8|4086.2|4036.2|4090.2|4040.2|4079.4|4029.4|0
1603738800000|2020-10-26 19:00:00|4086.8|4036.8|4098.1|4048.1|4099.2|4049.2|4082|4032|0
1603742400000|2020-10-26 20:00:00|4098.2|4048.2|4098.3|4048.3|4100.8|4050.8|4098|4048|0
1603746000000|2020-10-26 21:00:00|4098|4048|4097.3|4047.3|4098.1|4048.1|4096.4|4046.4|0
1603749600000|2020-10-26 22:00:00|4098|4048|4100|4050|4101.7|4051.7|4097.5|4047.5|0
1603753200000|2020-10-26 23:00:00|4099.8|4049.8|4095.8|4045.8|4103.2|4053.2|4094.3|4044.3|0
1603756800000|2020-10-27 00:00:00|4095.9|4045.9|4099.1|4049.1|4101.6|4051.6|4091.2|4041.2|0
1603760400000|2020-10-27 01:00:00|4099|4049|4088.8|4038.8|4099|4049|4088.7|4038.7|0
1603764000000|2020-10-27 02:00:00|4088.7|4038.7|4090.1|4040.1|4095.1|4045.1|4088.7|4038.7|0
1603767600000|2020-10-27 03:00:00|4090|4040|4088.8|4038.8|4092.6|4042.6|4088.7|4038.7|0
1603771200000|2020-10-27 04:00:00|4089.3|4039.3|4096.5|4046.5|4097.8|4047.8|4088.8|4038.8|0
1603774800000|2020-10-27 05:00:00|4096.4|4046.4|4097.8|4047.8|4099|4049|4092.6|4042.6|0
1603778400000|2020-10-27 06:00:00|4098|4048|4107.8|4057.8|4109.2|4059.2|4097.8|4047.8|0
1603782000000|2020-10-27 07:00:00|4107.3|4057.3|4111.5|4061.5|4114|4064|4102.6|4052.6|0
1603785600000|2020-10-27 08:00:00|4111.3|4061.3|4034.2|4014.2|4111.3|4061.3|4024.9|4004.9|0
1603789200000|2020-10-27 09:00:00|4034.1|4014.1|4015|3995|4034.5|4014.5|4006.2|3986.2|0
1603792800000|2020-10-27 10:00:00|4014.3|3994.3|4026|4006|4026.3|4006.3|4014.3|3994.3|0
1603796400000|2020-10-27 11:00:00|4026.4|4006.4|4031.5|4011.5|4035.3|4015.3|4023.9|4003.9|0
1603800000000|2020-10-27 12:00:00|4031.8|4011.8|4019.7|3999.7|4031.9|4011.9|4018.9|3998.9|0
1603803600000|2020-10-27 13:00:00|4019.6|3999.6|4010.7|3990.7|4024.9|4004.9|4008.1|3988.1|0
1603807200000|2020-10-27 14:00:00|4010.4|3990.4|3998.7|3978.7|4011.3|3991.3|3986.4|3966.4|0
1603810800000|2020-10-27 15:00:00|3998.3|3978.3|4006.1|3986.1|4007.2|3987.2|3995.9|3975.9|0
1603814400000|2020-10-27 16:00:00|4005.9|3985.9|4004.2|3954.2|4020.3|3989.1|3999.1|3949.1|0
1603818000000|2020-10-27 17:00:00|4004.3|3954.3|4007.1|3957.1|4013.5|3963.5|4000.3|3950.3|0
1603821600000|2020-10-27 18:00:00|4007.2|3957.2|3997.9|3947.9|4008.4|3958.4|3990.3|3940.3|0
1603825200000|2020-10-27 19:00:00|3998.4|3948.4|3995.2|3945.2|4000.8|3950.8|3991.4|3941.4|0
1603828800000|2020-10-27 20:00:00|3995.3|3945.3|3979.4|3929.4|3996.6|3946.6|3979.4|3929.4|0
1603832400000|2020-10-27 21:00:00|3979.5|3929.5|3981.6|3931.6|3984.5|3934.5|3974.9|3924.9|0
1603836000000|2020-10-27 22:00:00|3981.7|3931.7|3967.5|3917.5|3982|3932|3966.1|3916.1|0
1603839600000|2020-10-27 23:00:00|3967.8|3917.8|3973.5|3923.5|3974.7|3924.7|3967.8|3917.8|0
1603843200000|2020-10-28 00:00:00|3973.7|3923.7|3977.1|3927.1|3985.9|3935.9|3970.5|3920.5|0
1603846800000|2020-10-28 01:00:00|3977.6|3927.6|3972.2|3922.2|3982.2|3932.2|3972.2|3922.2|0
1603850400000|2020-10-28 02:00:00|3972.3|3922.3|3968.6|3918.6|3972.3|3922.3|3963.5|3913.5|0
1603854000000|2020-10-28 03:00:00|3968.7|3918.7|3967.3|3917.3|3969.9|3919.9|3966|3916|0
1603857600000|2020-10-28 04:00:00|3967.8|3917.8|3968.6|3918.6|3968.6|3918.6|3965.9|3915.9|0
1603861200000|2020-10-28 05:00:00|3968.5|3918.5|3976.2|3926.2|3977.5|3927.5|3967.3|3917.3|0
1603864800000|2020-10-28 06:00:00|3976.7|3926.7|3963.6|3913.6|3980|3930|3954.9|3904.9|0
1603868400000|2020-10-28 07:00:00|3963.5|3913.5|3950.4|3900.4|3972.2|3922.2|3941.6|3891.6|0
1603872000000|2020-10-28 08:00:00|3950|3900|3915.9|3895.9|3960.5|3925.8|3908.1|3888.1|0
1603875600000|2020-10-28 09:00:00|3916|3896|3954.8|3934.8|3960.3|3940.3|3916|3896|0
1603879200000|2020-10-28 10:00:00|3954.6|3934.6|3948.6|3928.6|3962.3|3942.3|3946.2|3926.2|0
1603882800000|2020-10-28 11:00:00|3948.2|3928.2|3931.1|3911.1|3953.8|3933.8|3930.1|3910.1|0
1603886400000|2020-10-28 12:00:00|3931|3911|3914.5|3894.5|3931.7|3911.7|3911.5|3891.5|0
1603890000000|2020-10-28 13:00:00|3914.3|3894.3|3914.8|3894.8|3920.7|3900.7|3904.4|3884.4|0
1603893600000|2020-10-28 14:00:00|3914.7|3894.7|3892.9|3872.9|3916|3896|3885.7|3865.7|0
1603897200000|2020-10-28 15:00:00|3893|3873|3906.3|3886.3|3908.6|3888.6|3880.1|3860.1|0
1603900800000|2020-10-28 16:00:00|3906.2|3886.2|3906.7|3856.7|3923.6|3891.6|3896.2|3853.9|0
1603904400000|2020-10-28 17:00:00|3906.2|3856.2|3918.1|3868.1|3919.4|3869.4|3894.8|3844.8|0
1603908000000|2020-10-28 18:00:00|3918|3868|3915.1|3865.1|3918.1|3868.1|3896.9|3846.9|0
1603911600000|2020-10-28 19:00:00|3915.6|3865.6|3889.1|3839.1|3916.4|3866.4|3886.3|3836.3|0
1603915200000|2020-10-28 20:00:00|3889|3839|3903.2|3853.2|3903.4|3853.4|3889|3839|0
1603918800000|2020-10-28 21:00:00|3902.6|3852.6|3904.6|3854.6|3905.3|3855.3|3897.3|3847.3|0
1603922400000|2020-10-28 22:00:00|3904.8|3854.8|3910.9|3860.9|3912|3862|3903.6|3853.6|0
1603926000000|2020-10-28 23:00:00|3910.8|3860.8|3909.3|3859.3|3912.1|3862.1|3900.8|3850.8|0
1603929600000|2020-10-29 00:00:00|3909.1|3859.1|3928.9|3878.9|3931.6|3881.6|3907.8|3857.8|0
1603933200000|2020-10-29 01:00:00|3928.5|3878.5|3923|3873|3932.9|3882.9|3921.2|3871.2|0
1603936800000|2020-10-29 02:00:00|3922.8|3872.8|3918|3868|3925.5|3875.5|3914.2|3864.2|0
1603940400000|2020-10-29 03:00:00|3917.9|3867.9|3923.2|3873.2|3924.4|3874.4|3914.1|3864.1|0
1603944000000|2020-10-29 04:00:00|3922.7|3872.7|3927|3877|3929.5|3879.5|3921.9|3871.9|0
1603947600000|2020-10-29 05:00:00|3927.5|3877.5|3932.1|3882.1|3934.5|3884.5|3924.4|3874.4|0
1603951200000|2020-10-29 06:00:00|3932|3882|3932.2|3882.2|3951.2|3901.2|3930.1|3880.1|0
1603954800000|2020-10-29 07:00:00|3932.6|3882.6|3916.7|3866.7|3935.9|3885.9|3900.1|3850.1|0
1603958400000|2020-10-29 08:00:00|3916.6|3866.6|3940.5|3920.5|3952|3932|3915.3|3865.3|0
1603962000000|2020-10-29 09:00:00|3940.4|3920.4|3934|3914|3949|3929|3933.6|3913.6|0
1603965600000|2020-10-29 10:00:00|3933.9|3913.9|3893.7|3873.7|3934.1|3914.1|3892.6|3872.6|0
1603969200000|2020-10-29 11:00:00|3893.9|3873.9|3860.8|3840.8|3894.4|3874.4|3858.2|3838.2|0
1603972800000|2020-10-29 12:00:00|3860|3840|3864.2|3844.2|3865.7|3845.7|3855.9|3835.9|0
1603976400000|2020-10-29 13:00:00|3864|3844|3847.4|3827.4|3864|3844|3829.5|3809.5|0
1603980000000|2020-10-29 14:00:00|3847.5|3827.5|3859.8|3839.8|3863.4|3843.4|3843.7|3823.7|0
1603983600000|2020-10-29 15:00:00|3859.7|3839.7|3885.6|3865.6|3892.3|3872.3|3858.9|3838.9|0
1603987200000|2020-10-29 16:00:00|3885.7|3865.7|3903.6|3853.6|3908.8|3868.6|3878|3843.5|0
1603990800000|2020-10-29 17:00:00|3904.1|3854.1|3916.1|3866.1|3917.4|3867.4|3894.6|3844.6|0
1603994400000|2020-10-29 18:00:00|3916.2|3866.2|3921.5|3871.5|3929.6|3879.6|3915.1|3865.1|0
1603998000000|2020-10-29 19:00:00|3921.8|3871.8|3911.5|3861.5|3930.4|3880.4|3911.5|3861.5|0
1604001600000|2020-10-29 20:00:00|3911.6|3861.6|3895.6|3845.6|3917.1|3867.1|3888.2|3838.2|0
1604005200000|2020-10-29 21:00:00|3894.9|3844.9|3893.9|3843.9|3896.5|3846.5|3892.5|3842.5|0
1604008800000|2020-10-29 22:00:00|3893.2|3843.2|3891.6|3841.6|3895.8|3845.8|3885.4|3835.4|0
1604012400000|2020-10-29 23:00:00|3891.7|3841.7|3897.7|3847.7|3902.9|3852.9|3891.1|3841.1|0
1604016000000|2020-10-30 00:00:00|3897.6|3847.6|3884|3834|3899.4|3849.4|3882.7|3832.7|0
1604019600000|2020-10-30 01:00:00|3884.5|3834.5|3889.3|3839.3|3891.7|3841.7|3874|3824|0
1604023200000|2020-10-30 02:00:00|3888.8|3838.8|3880.4|3830.4|3889.3|3839.3|3879.8|3829.8|0
1604026800000|2020-10-30 03:00:00|3880.9|3830.9|3890.5|3840.5|3891.8|3841.8|3880.4|3830.4|0
1604030400000|2020-10-30 04:00:00|3891|3841|3880.4|3830.4|3894.4|3844.4|3877.8|3827.8|0
1604034000000|2020-10-30 05:00:00|3880.9|3830.9|3836.5|3786.5|3881.7|3831.7|3836.4|3786.4|0
1604037600000|2020-10-30 06:00:00|3836.4|3786.4|3832.5|3782.5|3845.1|3795.1|3816|3766|0
1604041200000|2020-10-30 07:00:00|3833|3783|3844.2|3794.2|3853.2|3803.2|3833|3783|0
1604044800000|2020-10-30 08:00:00|3844.6|3794.6|3905.2|3885.2|3910.5|3890.5|3844.1|3794.1|0
1604048400000|2020-10-30 09:00:00|3905.1|3885.1|3918|3898|3925.6|3905.6|3898.5|3878.5|0
1604052000000|2020-10-30 10:00:00|3917.6|3897.6|3917.3|3897.3|3918|3898|3896.2|3876.2|0
1604055600000|2020-10-30 11:00:00|3918.7|3898.7|3920.7|3900.7|3937.2|3917.2|3917.7|3897.7|0
1604059200000|2020-10-30 12:00:00|3920.8|3900.8|3920.8|3900.8|3924.6|3904.6|3908.8|3888.8|0
1604062800000|2020-10-30 13:00:00|3920.3|3900.3|3923.7|3903.7|3931.4|3911.4|3918.4|3898.4|0
1604066400000|2020-10-30 14:00:00|3923.3|3903.3|3912|3892|3924.8|3904.8|3911.1|3891.1|0
1604070000000|2020-10-30 15:00:00|3911.8|3891.8|3939.1|3919.1|3939.1|3919.1|3910.7|3890.7|0
1604073600000|2020-10-30 16:00:00|3938.3|3918.3|3946.8|3896.8|3967.8|3933.1|3936.6|3894.2|0
1604077200000|2020-10-30 17:00:00|3946.3|3896.3|3941.5|3891.5|3952.1|3902.1|3933.3|3883.3|0
1604080800000|2020-10-30 18:00:00|3941.4|3891.4|3939.7|3889.7|3953.5|3903.5|3932.8|3882.8|0
1604084400000|2020-10-30 19:00:00|3939.2|3889.2|3962.9|3912.9|3964.3|3914.3|3934.3|3884.3|0
1604088000000|2020-10-30 20:00:00|3963.4|3913.4|3979.7|3929.7|3985.2|3935.2|3960.5|3910.5|0
1604091600000|2020-10-30 21:00:00|3979.5|3929.5|3979.5|3929.5|3979.5|3929.5|3979.5|3929.5|0
1604271600000|2020-11-01 23:00:00|3964.3|3914.3|3954.9|3904.9|3980.6|3930.6|3945.2|3895.2|0
1604275200000|2020-11-02 00:00:00|3955|3905|3953.4|3903.4|3961.4|3911.4|3940|3890|0
1604278800000|2020-11-02 01:00:00|3953.2|3903.2|3967.7|3917.7|3976.1|3926.1|3949.5|3899.5|0
1604282400000|2020-11-02 02:00:00|3967.4|3917.4|3967.3|3917.3|3970.6|3920.6|3959.2|3909.2|0
1604286000000|2020-11-02 03:00:00|3967.4|3917.4|3956.9|3906.9|3970|3920|3956.9|3906.9|0
1604289600000|2020-11-02 04:00:00|3957.1|3907.1|3957|3907|3963.4|3913.4|3954.3|3904.3|0
1604293200000|2020-11-02 05:00:00|3956.9|3906.9|3972.4|3922.4|3975.1|3925.1|3955.6|3905.6|0
1604296800000|2020-11-02 06:00:00|3971.9|3921.9|3965.7|3915.7|3980.7|3930.7|3960.4|3910.4|0
1604300400000|2020-11-02 07:00:00|3966.2|3916.2|3982.6|3932.6|3983.9|3933.9|3954.1|3904.1|0
1604304000000|2020-11-02 08:00:00|3982.1|3932.1|3952.2|3932.2|3982.6|3956.2|3942.9|3913.2|0
1604307600000|2020-11-02 09:00:00|3952.6|3932.6|3967.6|3947.6|3975.4|3955.4|3949.2|3929.2|0
1604311200000|2020-11-02 10:00:00|3967.5|3947.5|3993.8|3973.8|3995.9|3975.9|3963.5|3943.5|0
1604314800000|2020-11-02 11:00:00|3993.9|3973.9|3996.6|3976.6|4001|3981|3987.8|3967.8|0
1604318400000|2020-11-02 12:00:00|3996.5|3976.5|4009.7|3989.7|4012.2|3992.2|3995.8|3975.8|0
1604322000000|2020-11-02 13:00:00|4009.4|3989.4|4020.5|4000.5|4023.8|4003.8|4008.2|3988.2|0
1604325600000|2020-11-02 14:00:00|4020.7|4000.7|4020.6|4000.6|4024.9|4004.9|4007.8|3987.8|0
1604329200000|2020-11-02 15:00:00|4020.4|4000.4|4021.3|4001.3|4025|4005|4015.4|3995.4|0
1604332800000|2020-11-02 16:00:00|4021|4001|4044.5|3994.5|4049.8|4004.8|4019.4|3984.2|0
1604336400000|2020-11-02 17:00:00|4044.6|3994.6|4028.7|3978.7|4045.9|3995.9|4024.6|3974.6|0
1604340000000|2020-11-02 18:00:00|4028.6|3978.6|4012.4|3962.4|4028.8|3978.8|4009.8|3959.8|0
1604343600000|2020-11-02 19:00:00|4011.9|3961.9|4032.5|3982.5|4036.7|3986.7|4011.1|3961.1|0
1604347200000|2020-11-02 20:00:00|4032|3982|4043.1|3993.1|4045.4|3995.4|4030.7|3980.7|0
1604350800000|2020-11-02 21:00:00|4043|3993|4044.4|3994.4|4047.5|3997.5|4037.8|3987.8|0
1604354400000|2020-11-02 22:00:00|4044.3|3994.3|4044.9|3994.9|4045.3|3995.3|4043.7|3993.7|0
1604358000000|2020-11-02 23:00:00|4045|3995|4050.8|4000.8|4054.4|4004.4|4042.2|3992.2|0
1604361600000|2020-11-03 00:00:00|4051.1|4001.1|4063.9|4013.9|4065.2|4015.2|4045.3|3995.3|0
1604365200000|2020-11-03 01:00:00|4063.8|4013.8|4074.2|4024.2|4074.9|4024.9|4057.2|4007.2|0
1604368800000|2020-11-03 02:00:00|4073.9|4023.9|4080.7|4030.7|4080.7|4030.7|4070.3|4020.3|0
1604372400000|2020-11-03 03:00:00|4079.5|4029.5|4069.1|4019.1|4080.7|4030.7|4066.5|4016.5|0
1604376000000|2020-11-03 04:00:00|4069|4019|4061.8|4011.8|4069.1|4019.1|4061.1|4011.1|0
1604379600000|2020-11-03 05:00:00|4062|4012|4070.2|4020.2|4072.9|4022.9|4061.2|4011.2|0
1604383200000|2020-11-03 06:00:00|4070.1|4020.1|4069|4019|4074.2|4024.2|4063.7|4013.7|0
1604386800000|2020-11-03 07:00:00|4068.8|4018.8|4075.4|4025.4|4078.2|4028.2|4062.6|4012.6|0
1604390400000|2020-11-03 08:00:00|4075.3|4025.3|4070.7|4050.7|4083.7|4063.7|4053.9|4010.2|0
1604394000000|2020-11-03 09:00:00|4070.8|4050.8|4066.7|4046.7|4072.7|4052.7|4056|4036|0
1604397600000|2020-11-03 10:00:00|4066.8|4046.8|4056.9|4036.9|4067.6|4047.6|4056.9|4036.9|0
1604401200000|2020-11-03 11:00:00|4057.1|4037.1|4061.3|4041.3|4061.4|4041.4|4053.1|4033.1|0
1604404800000|2020-11-03 12:00:00|4061.2|4041.2|4050.7|4030.7|4062.7|4042.7|4050.7|4030.7|0
1604408400000|2020-11-03 13:00:00|4050.3|4030.3|4047.6|4027.6|4054.1|4034.1|4042.4|4022.4|0
1604412000000|2020-11-03 14:00:00|4047.7|4027.7|4048|4028|4052.1|4032.1|4039.2|4019.2|0
1604415600000|2020-11-03 15:00:00|4047.8|4027.8|4053.7|4033.7|4056.9|4036.9|4040.4|4020.4|0
1604419200000|2020-11-03 16:00:00|4054.6|4034.6|4062.6|4012.6|4074.5|4039|4050|4011.4|0
1604422800000|2020-11-03 17:00:00|4062.7|4012.7|4058.5|4008.5|4066.5|4016.5|4058.4|4008.4|0
1604426400000|2020-11-03 18:00:00|4058.6|4008.6|4051.6|4001.6|4063.6|4013.6|4049|3999|0
1604430000000|2020-11-03 19:00:00|4051.5|4001.5|4069.6|4019.6|4073.6|4023.6|4050.9|4000.9|0
1604433600000|2020-11-03 20:00:00|4069.4|4019.4|4076.7|4026.7|4096.6|4046.6|4061.7|4011.7|0
1604437200000|2020-11-03 21:00:00|4076.6|4026.6|4079.2|4029.2|4080.6|4030.6|4058|4008|0
1604440800000|2020-11-03 22:00:00|4079.1|4029.1|4080.2|4030.2|4080.9|4030.9|4077.3|4027.3|0
1604444400000|2020-11-03 23:00:00|4080.5|4030.5|4102.9|4052.9|4115|4065|4075.5|4025.5|0
1604448000000|2020-11-04 00:00:00|4102.8|4052.8|4049.7|3999.7|4116.1|4066.1|4048.4|3998.4|0
1604451600000|2020-11-04 01:00:00|4049.9|3999.9|4067.2|4017.2|4079.7|4029.7|4048.7|3998.7|0
1604455200000|2020-11-04 02:00:00|4067.3|4017.3|4067.4|4017.4|4073.1|4023.1|4012.3|3962.3|0
1604458800000|2020-11-04 03:00:00|4067.6|4017.6|4091|4041|4118.9|4068.9|4066.1|4016.1|0
1604462400000|2020-11-04 04:00:00|4090.5|4040.5|4077|4027|4103|4053|4060.5|4010.5|0
1604466000000|2020-11-04 05:00:00|4076.7|4026.7|4061.3|4011.3|4090.9|4040.9|4058.3|4008.3|0
1604469600000|2020-11-04 06:00:00|4061.2|4011.2|4038.4|3988.4|4067.8|4017.8|4020.7|3970.7|0
1604473200000|2020-11-04 07:00:00|4037.5|3987.5|4002.2|3952.2|4052.3|4002.3|3960.3|3910.3|0
1604476800000|2020-11-04 08:00:00|4002.6|3952.6|4027.7|4007.7|4030.4|4010.4|3977.7|3945.3|0
1604480400000|2020-11-04 09:00:00|4027.4|4007.4|4035.6|4015.6|4053.1|4033.1|4026.2|4006.2|0
1604484000000|2020-11-04 10:00:00|4034.9|4014.9|3996|3976|4035.1|4015.1|3991.4|3971.4|0
1604487600000|2020-11-04 11:00:00|3995.9|3975.9|4013.7|3993.7|4020|4000|3990.5|3970.5|0
1604491200000|2020-11-04 12:00:00|4013.2|3993.2|4025.1|4005.1|4032.7|4012.7|4011.8|3991.8|0
1604494800000|2020-11-04 13:00:00|4025.3|4005.3|4043.5|4023.5|4052.7|4032.7|4024.1|4004.1|0
1604498400000|2020-11-04 14:00:00|4043|4023|4037.4|4017.4|4050|4030|4022.9|4002.9|0
1604502000000|2020-11-04 15:00:00|4037|4017|4064.8|4044.8|4072.9|4052.9|4036.5|4016.5|0
1604505600000|2020-11-04 16:00:00|4064.9|4044.9|4086|4036|4088.6|4052.4|4055.5|4022|0
1604509200000|2020-11-04 17:00:00|4085.9|4035.9|4086|4036|4096.4|4046.4|4083.6|4033.6|0
1604512800000|2020-11-04 18:00:00|4086.1|4036.1|4079.4|4029.4|4089.9|4039.9|4074.3|4024.3|0
1604516400000|2020-11-04 19:00:00|4079|4029|4071.8|4021.8|4084.6|4034.6|4069.3|4019.3|0
1604520000000|2020-11-04 20:00:00|4071.9|4021.9|4055.9|4005.9|4073.3|4023.3|4051.3|4001.3|0
1604523600000|2020-11-04 21:00:00|4056|4006|4059.8|4009.8|4069.7|4019.7|4050.6|4000.6|0
1604527200000|2020-11-04 22:00:00|4060.1|4010.1|4064.7|4014.7|4065.1|4015.1|4059.7|4009.7|0
1604530800000|2020-11-04 23:00:00|4065.2|4015.2|4053.4|4003.4|4066.4|4016.4|4047.9|3997.9|0
1604534400000|2020-11-05 00:00:00|4053.5|4003.5|4066.1|4016.1|4071.1|4021.1|4050.1|4000.1|0
1604538000000|2020-11-05 01:00:00|4065.7|4015.7|4066|4016|4072.2|4022.2|4060.9|4010.9|0
1604541600000|2020-11-05 02:00:00|4066.5|4016.5|4057.3|4007.3|4072.2|4022.2|4053.3|4003.3|0
1604545200000|2020-11-05 03:00:00|4057.4|4007.4|4079.9|4029.9|4086.2|4036.2|4057.4|4007.4|0
1604548800000|2020-11-05 04:00:00|4079.7|4029.7|4080|4030|4087|4037|4073.1|4023.1|0
1604552400000|2020-11-05 05:00:00|4079.8|4029.8|4096.8|4046.8|4098.2|4048.2|4072.9|4022.9|0
1604556000000|2020-11-05 06:00:00|4096.7|4046.7|4086.4|4036.4|4100.5|4050.5|4078.8|4028.8|0
1604559600000|2020-11-05 07:00:00|4086.8|4036.8|4116.7|4066.7|4122.6|4072.6|4081.3|4031.3|0
1604563200000|2020-11-05 08:00:00|4115.1|4065.1|4120.1|4100.1|4127.5|4107.5|4098.8|4055.2|0
1604566800000|2020-11-05 09:00:00|4119.6|4099.6|4105.8|4085.8|4119.6|4099.6|4100.2|4080.2|0
1604570400000|2020-11-05 10:00:00|4105.7|4085.7|4106.7|4086.7|4109.5|4089.5|4097.2|4077.2|0
1604574000000|2020-11-05 11:00:00|4107.3|4087.3|4129.3|4109.3|4131.2|4111.2|4107.2|4087.2|0
1604577600000|2020-11-05 12:00:00|4129.4|4109.4|4137.8|4117.8|4139.2|4119.2|4123.7|4103.7|0
1604581200000|2020-11-05 13:00:00|4138|4118|4135.3|4115.3|4142.7|4122.7|4129.4|4109.4|0
1604584800000|2020-11-05 14:00:00|4134.6|4114.6|4125.1|4105.1|4136.4|4116.4|4121.4|4101.4|0
1604588400000|2020-11-05 15:00:00|4125.3|4105.3|4127|4107|4133.9|4113.9|4122.2|4102.2|0
1604592000000|2020-11-05 16:00:00|4126.9|4106.9|4123.3|4073.3|4138.3|4106.9|4118.9|4072.1|0
1604595600000|2020-11-05 17:00:00|4123.4|4073.4|4124.6|4074.6|4127.2|4077.2|4111.6|4061.6|0
1604599200000|2020-11-05 18:00:00|4124.7|4074.7|4123.8|4073.8|4129.9|4079.9|4122.3|4072.3|0
1604602800000|2020-11-05 19:00:00|4124.3|4074.3|4129|4079|4134|4084|4123.7|4073.7|0
1604606400000|2020-11-05 20:00:00|4128.5|4078.5|4123.1|4073.1|4129|4079|4112|4062|0
1604610000000|2020-11-05 21:00:00|4123.2|4073.2|4130.9|4080.9|4134|4084|4120.8|4070.8|0
1604613600000|2020-11-05 22:00:00|4131.2|4081.2|4130.1|4080.1|4131.2|4081.2|4128.9|4078.9|0
1604617200000|2020-11-05 23:00:00|4129.8|4079.8|4118.5|4068.5|4129.8|4079.8|4101.1|4051.1|0
1604620800000|2020-11-06 00:00:00|4118.4|4068.4|4106.2|4056.2|4120.9|4070.9|4103.1|4053.1|0
1604624400000|2020-11-06 01:00:00|4106.4|4056.4|4119.3|4069.3|4120.6|4070.6|4100.5|4050.5|0
1604628000000|2020-11-06 02:00:00|4119.8|4069.8|4116.5|4066.5|4121.8|4071.8|4110.2|4060.2|0
1604631600000|2020-11-06 03:00:00|4117|4067|4105|4055|4117.8|4067.8|4104|4054|0
1604635200000|2020-11-06 04:00:00|4104.6|4054.6|4102.4|4052.4|4110.2|4060.2|4100|4050|0
1604638800000|2020-11-06 05:00:00|4103|4053|4107.6|4057.6|4110.1|4060.1|4100|4050|0
1604642400000|2020-11-06 06:00:00|4107.1|4057.1|4106.4|4056.4|4115.2|4065.2|4104.4|4054.4|0
1604646000000|2020-11-06 07:00:00|4106.5|4056.5|4118.9|4068.9|4118.9|4068.9|4103.9|4053.9|0
1604649600000|2020-11-06 08:00:00|4118.5|4068.5|4086.7|4066.7|4135|4109.7|4078.9|4058.9|0
1604653200000|2020-11-06 09:00:00|4087.2|4067.2|4069.7|4049.7|4092.9|4072.9|4069|4049|0
1604656800000|2020-11-06 10:00:00|4069.9|4049.9|4085.4|4065.4|4088.2|4068.2|4069.8|4049.8|0
1604660400000|2020-11-06 11:00:00|4085.3|4065.3|4073.3|4053.3|4087.2|4067.2|4070.9|4050.9|0
1604664000000|2020-11-06 12:00:00|4073.2|4053.2|4056.6|4036.6|4078|4058|4056.6|4036.6|0
1604667600000|2020-11-06 13:00:00|4056.3|4036.3|4061.5|4041.5|4061.6|4041.6|4049|4029|0
1604671200000|2020-11-06 14:00:00|4061.4|4041.4|4071.5|4051.5|4079.4|4059.4|4061.4|4041.4|0
1604674800000|2020-11-06 15:00:00|4071.6|4051.6|4059.9|4039.9|4078.9|4058.9|4059.6|4039.6|0
1604678400000|2020-11-06 16:00:00|4060|4040|4086.5|4036.5|4090.4|4049.6|4060|4027.9|0
1604682000000|2020-11-06 17:00:00|4086.8|4036.8|4085.2|4035.2|4089.1|4039.1|4077.8|4027.8|0
1604685600000|2020-11-06 18:00:00|4085.1|4035.1|4087.8|4037.8|4091.6|4041.6|4083.9|4033.9|0
1604689200000|2020-11-06 19:00:00|4088.2|4038.2|4085.1|4035.1|4091.5|4041.5|4083.8|4033.8|0
1604692800000|2020-11-06 20:00:00|4085|4035|4080.4|4030.4|4097.9|4047.9|4075.6|4025.6|0
1604696400000|2020-11-06 21:00:00|4080.3|4030.3|4085.6|4035.6|4086.6|4036.6|4076.1|4026.1|0
1604876400000|2020-11-08 23:00:00|4079.4|4029.4|4099|4049|4108.3|4058.3|4075.5|4025.5|0
1604880000000|2020-11-09 00:00:00|4099.1|4049.1|4127.9|4077.9|4129.2|4079.2|4095.4|4045.4|0
1604883600000|2020-11-09 01:00:00|4127.8|4077.8|4125.7|4075.7|4136.6|4086.6|4123|4073|0
1604887200000|2020-11-09 02:00:00|4126|4076|4131.8|4081.8|4132.4|4082.4|4124.4|4074.4|0
1604890800000|2020-11-09 03:00:00|4131.5|4081.5|4138.1|4088.1|4138.1|4088.1|4126.9|4076.9|0
1604894400000|2020-11-09 04:00:00|4137.9|4087.9|4140.6|4090.6|4144.4|4094.4|4136.8|4086.8|0
1604898000000|2020-11-09 05:00:00|4140.8|4090.8|4140.4|4090.4|4146.8|4096.8|4137.8|4087.8|0
1604901600000|2020-11-09 06:00:00|4140.3|4090.3|4135.2|4085.2|4140.3|4090.3|4130.4|4080.4|0
1604905200000|2020-11-09 07:00:00|4135.7|4085.7|4132.8|4082.8|4147.5|4097.5|4129|4079|0
1604908800000|2020-11-09 08:00:00|4133.2|4083.2|4121.6|4101.6|4141.1|4111.4|4103.2|4074.2|0
1604912400000|2020-11-09 09:00:00|4121.5|4101.5|4120|4100|4131.4|4111.4|4110.9|4090.9|0
1604916000000|2020-11-09 10:00:00|4120.1|4100.1|4126.2|4106.2|4126.4|4106.4|4117.2|4097.2|0
1604919600000|2020-11-09 11:00:00|4126.4|4106.4|4181.1|4161.1|4188.6|4168.6|4112.3|4092.3|0
1604923200000|2020-11-09 12:00:00|4180.8|4160.8|4198.2|4178.2|4229.1|4209.1|4173.1|4153.1|0
1604926800000|2020-11-09 13:00:00|4197.9|4177.9|4190.4|4170.4|4208.7|4188.7|4183.8|4163.8|0
1604930400000|2020-11-09 14:00:00|4191.1|4171.1|4174.2|4154.2|4206.4|4186.4|4173.1|4153.1|0
1604934000000|2020-11-09 15:00:00|4174.9|4154.9|4176.7|4156.7|4189.1|4169.1|4164.6|4144.6|0
1604937600000|2020-11-09 16:00:00|4177.1|4157.1|4202.1|4152.1|4217.7|4178.4|4170|4144.8|0
1604941200000|2020-11-09 17:00:00|4202.2|4152.2|4215.9|4165.9|4219.4|4169.4|4200.8|4150.8|0
1604944800000|2020-11-09 18:00:00|4216|4166|4208.8|4158.8|4223.2|4173.2|4205.1|4155.1|0
1604948400000|2020-11-09 19:00:00|4209.1|4159.1|4199.8|4149.8|4210|4160|4193.6|4143.6|0
1604952000000|2020-11-09 20:00:00|4200.2|4150.2|4173.1|4123.1|4204.8|4154.8|4171.7|4121.7|0
1604955600000|2020-11-09 21:00:00|4178.3|4128.3|4178.1|4128.1|4188.8|4138.8|4172.5|4122.5|0
1604959200000|2020-11-09 22:00:00|4177.7|4127.7|4180.7|4130.7|4181.1|4131.1|4176.3|4126.3|0
1604962800000|2020-11-09 23:00:00|4181|4131|4179.9|4129.9|4194.7|4144.7|4178.4|4128.4|0
1604966400000|2020-11-10 00:00:00|4180|4130|4162.3|4112.3|4184.5|4134.5|4148.1|4098.1|0
1604970000000|2020-11-10 01:00:00|4161.9|4111.9|4166.4|4116.4|4172.4|4122.4|4157.7|4107.7|0
1604973600000|2020-11-10 02:00:00|4166.5|4116.5|4145.3|4095.3|4179.5|4129.5|4144.1|4094.1|0
1604977200000|2020-11-10 03:00:00|4145.1|4095.1|4141.5|4091.5|4152.6|4102.6|4133.1|4083.1|0
1604980800000|2020-11-10 04:00:00|4141.6|4091.6|4137.9|4087.9|4144.1|4094.1|4134.2|4084.2|0
1604984400000|2020-11-10 05:00:00|4137.8|4087.8|4153.9|4103.9|4161.7|4111.7|4136.6|4086.6|0
1604988000000|2020-11-10 06:00:00|4153.7|4103.7|4168.1|4118.1|4174|4124|4149.8|4099.8|0
1604991600000|2020-11-10 07:00:00|4168.6|4118.6|4195|4145|4225.9|4175.9|4168.6|4118.6|0
1604995200000|2020-11-10 08:00:00|4195.9|4145.9|4259|4239|4259.7|4239.7|4195.9|4145.9|0
1604998800000|2020-11-10 09:00:00|4258|4238|4276.3|4256.3|4297.8|4277.8|4256.7|4236.7|0
1605002400000|2020-11-10 10:00:00|4276.4|4256.4|4252|4232|4277.9|4257.9|4244.2|4224.2|0
1605006000000|2020-11-10 11:00:00|4251.8|4231.8|4272.2|4252.2|4286.8|4266.8|4249.9|4229.9|0
1605009600000|2020-11-10 12:00:00|4272|4252|4236|4216|4274|4254|4228.9|4208.9|0
1605013200000|2020-11-10 13:00:00|4236.1|4216.1|4230.2|4210.2|4239.2|4219.2|4226.4|4206.4|0
1605016800000|2020-11-10 14:00:00|4230.1|4210.1|4262.5|4242.5|4262.8|4242.8|4225.6|4205.6|0
1605020400000|2020-11-10 15:00:00|4262.4|4242.4|4247.2|4227.2|4263.1|4243.1|4232.7|4212.7|0
1605024000000|2020-11-10 16:00:00|4247.3|4227.3|4262.1|4212.1|4272.1|4235|4244.6|4203.7|0
1605027600000|2020-11-10 17:00:00|4260.9|4210.9|4267.2|4217.2|4274.5|4224.5|4260.9|4210.9|0
1605031200000|2020-11-10 18:00:00|4267.7|4217.7|4268.2|4218.2|4270.9|4220.9|4252|4202|0
1605034800000|2020-11-10 19:00:00|4268.3|4218.3|4265.9|4215.9|4269.7|4219.7|4259.4|4209.4|0
1605038400000|2020-11-10 20:00:00|4265.8|4215.8|4260.3|4210.3|4269.9|4219.9|4256.4|4206.4|0
1605042000000|2020-11-10 21:00:00|4261.3|4211.3|4264.6|4214.6|4267.3|4217.3|4260.4|4210.4|0
1605045600000|2020-11-10 22:00:00|4264.1|4214.1|4263.8|4213.8|4264.9|4214.9|4263|4213|0
1605049200000|2020-11-10 23:00:00|4263.9|4213.9|4256|4206|4271.7|4221.7|4253|4203|0
1605052800000|2020-11-11 00:00:00|4255.7|4205.7|4242.5|4192.5|4259.4|4209.4|4242.5|4192.5|0
1605056400000|2020-11-11 01:00:00|4242|4192|4246.5|4196.5|4246.6|4196.6|4236.4|4186.4|0
1605060000000|2020-11-11 02:00:00|4246.6|4196.6|4252.7|4202.7|4258.8|4208.8|4245.3|4195.3|0
1605063600000|2020-11-11 03:00:00|4252.8|4202.8|4252|4202|4259.9|4209.9|4247.7|4197.7|0
1605067200000|2020-11-11 04:00:00|4252.2|4202.2|4252.4|4202.4|4253.8|4203.8|4247|4197|0
1605070800000|2020-11-11 05:00:00|4252.5|4202.5|4255.9|4205.9|4257.2|4207.2|4247.5|4197.5|0
1605074400000|2020-11-11 06:00:00|4256.3|4206.3|4263.2|4213.2|4269.3|4219.3|4253.6|4203.6|0
1605078000000|2020-11-11 07:00:00|4262.7|4212.7|4261.6|4211.6|4283.5|4233.5|4261.6|4211.6|0
1605081600000|2020-11-11 08:00:00|4261.4|4211.4|4294.3|4274.3|4306.2|4286.2|4259.2|4209.2|0
1605085200000|2020-11-11 09:00:00|4294.4|4274.4|4298.6|4278.6|4302.1|4282.1|4280.5|4260.5|0
1605088800000|2020-11-11 10:00:00|4298.5|4278.5|4299.5|4279.5|4313.6|4293.6|4298.5|4278.5|0
1605092400000|2020-11-11 11:00:00|4299.3|4279.3|4294.4|4274.4|4305.8|4285.8|4289.2|4269.2|0
1605096000000|2020-11-11 12:00:00|4294.3|4274.3|4302.5|4282.5|4306.4|4286.4|4291.2|4271.2|0
1605099600000|2020-11-11 13:00:00|4302.8|4282.8|4321.1|4301.1|4321.7|4301.7|4302.8|4282.8|0
1605103200000|2020-11-11 14:00:00|4321.2|4301.2|4338.8|4318.8|4350.6|4330.6|4321.2|4301.2|0
1605106800000|2020-11-11 15:00:00|4339.8|4319.8|4346.9|4326.9|4355.9|4335.9|4339.8|4319.8|0
1605110400000|2020-11-11 16:00:00|4347.6|4327.6|4368.3|4318.3|4371.7|4341.2|4346.4|4314.4|0
1605114000000|2020-11-11 17:00:00|4367.8|4317.8|4370.7|4320.7|4373.3|4323.3|4365.8|4315.8|0
1605117600000|2020-11-11 18:00:00|4370.8|4320.8|4363.4|4313.4|4372.2|4322.2|4363.4|4313.4|0
1605121200000|2020-11-11 19:00:00|4363.5|4313.5|4353.4|4303.4|4367.3|4317.3|4347|4297|0
1605124800000|2020-11-11 20:00:00|4353.3|4303.3|4369.1|4319.1|4370.5|4320.5|4348.4|4298.4|0
1605128400000|2020-11-11 21:00:00|4369.2|4319.2|4374.9|4324.9|4378|4328|4368.4|4318.4|0
1605132000000|2020-11-11 22:00:00|4375|4325|4376.1|4326.1|4376.1|4326.1|4374.5|4324.5|0
1605135600000|2020-11-11 23:00:00|4376.2|4326.2|4367.3|4317.3|4376.2|4326.2|4366.8|4316.8|0
1605139200000|2020-11-12 00:00:00|4367.2|4317.2|4355.9|4305.9|4368.7|4318.7|4352.8|4302.8|0
1605142800000|2020-11-12 01:00:00|4355.3|4305.3|4350.3|4300.3|4357.9|4307.9|4347.9|4297.9|0
1605146400000|2020-11-12 02:00:00|4350.4|4300.4|4350|4300|4352.8|4302.8|4343.9|4293.9|0
1605150000000|2020-11-12 03:00:00|4349.7|4299.7|4332.6|4282.6|4351.9|4301.9|4330.7|4280.7|0
1605153600000|2020-11-12 04:00:00|4332.7|4282.7|4331.3|4281.3|4337.5|4287.5|4328.7|4278.7|0
1605157200000|2020-11-12 05:00:00|4331.1|4281.1|4342.5|4292.5|4347.3|4297.3|4330.1|4280.1|0
1605160800000|2020-11-12 06:00:00|4342.4|4292.4|4338.6|4288.6|4344.9|4294.9|4333.6|4283.6|0
1605164400000|2020-11-12 07:00:00|4338.7|4288.7|4328|4278|4346.1|4296.1|4324.3|4274.3|0
1605168000000|2020-11-12 08:00:00|4328.1|4278.1|4338.6|4318.6|4344|4324|4306.2|4274.4|0
1605171600000|2020-11-12 09:00:00|4338.3|4318.3|4356|4336|4357.1|4337.1|4328.3|4308.3|0
1605175200000|2020-11-12 10:00:00|4356.1|4336.1|4371.1|4351.1|4373.5|4353.5|4349.2|4329.2|0
1605178800000|2020-11-12 11:00:00|4371|4351|4366.9|4346.9|4381.6|4361.6|4364.2|4344.2|0
1605182400000|2020-11-12 12:00:00|4367|4347|4334.6|4314.6|4367.5|4347.5|4332.8|4312.8|0
1605186000000|2020-11-12 13:00:00|4334.7|4314.7|4336.2|4316.2|4341.9|4321.9|4330.2|4310.2|0
1605189600000|2020-11-12 14:00:00|4337.3|4317.3|4380.9|4360.9|4380.9|4360.9|4337.3|4317.3|0
1605193200000|2020-11-12 15:00:00|4381|4361|4377.4|4357.4|4381|4361|4368.5|4348.5|0
1605196800000|2020-11-12 16:00:00|4377.2|4357.2|4381|4331|4389.6|4357.2|4362.7|4324.7|0
1605200400000|2020-11-12 17:00:00|4380.9|4330.9|4361.7|4311.7|4384.8|4334.8|4354.1|4304.1|0
1605204000000|2020-11-12 18:00:00|4361.2|4311.2|4363|4313|4363.1|4313.1|4353.7|4303.7|0
1605207600000|2020-11-12 19:00:00|4363.1|4313.1|4349|4299|4366.3|4316.3|4347.6|4297.6|0
1605211200000|2020-11-12 20:00:00|4348.9|4298.9|4355.9|4305.9|4357.9|4307.9|4342.5|4292.5|0
1605214800000|2020-11-12 21:00:00|4355|4305|4360.9|4310.9|4369.7|4319.7|4354.8|4304.8|0
1605218400000|2020-11-12 22:00:00|4361|4311|4360.8|4310.8|4361.5|4311.5|4360.1|4310.1|0
1605222000000|2020-11-12 23:00:00|4360.7|4310.7|4356.1|4306.1|4361.8|4311.8|4354.5|4304.5|0
1605225600000|2020-11-13 00:00:00|4356.2|4306.2|4348.3|4298.3|4365.8|4315.8|4348.3|4298.3|0
1605229200000|2020-11-13 01:00:00|4349.5|4299.5|4345|4295|4357|4307|4343.1|4293.1|0
1605232800000|2020-11-13 02:00:00|4344.7|4294.7|4353|4303|4355.5|4305.5|4341.2|4291.2|0
1605236400000|2020-11-13 03:00:00|4353.1|4303.1|4353|4303|4356.8|4306.8|4349.3|4299.3|0
1605240000000|2020-11-13 04:00:00|4353.1|4303.1|4363.1|4313.1|4365.6|4315.6|4351.2|4301.2|0
1605243600000|2020-11-13 05:00:00|4362.6|4312.6|4362.4|4312.4|4365.6|4315.6|4356.9|4306.9|0
1605247200000|2020-11-13 06:00:00|4362.7|4312.7|4370.7|4320.7|4374.4|4324.4|4361.8|4311.8|0
1605250800000|2020-11-13 07:00:00|4370.9|4320.9|4368.5|4318.5|4371.8|4321.8|4357.2|4307.2|0
1605254400000|2020-11-13 08:00:00|4369|4319|4368.4|4348.4|4379.6|4358.5|4361.2|4316.2|0
1605258000000|2020-11-13 09:00:00|4368.3|4348.3|4386.6|4366.6|4389.8|4369.8|4368.3|4348.3|0
1605261600000|2020-11-13 10:00:00|4386.8|4366.8|4399.5|4379.5|4399.9|4379.9|4382.1|4362.1|0
1605265200000|2020-11-13 11:00:00|4399.4|4379.4|4389.3|4369.3|4400.7|4380.7|4382.1|4362.1|0
1605268800000|2020-11-13 12:00:00|4389.6|4369.6|4384|4364|4392.6|4372.6|4383.3|4363.3|0
1605272400000|2020-11-13 13:00:00|4384.2|4364.2|4384|4364|4387.3|4367.3|4378.2|4358.2|0
1605276000000|2020-11-13 14:00:00|4382.8|4362.8|4385.9|4365.9|4389.9|4369.9|4373.9|4353.9|0
1605279600000|2020-11-13 15:00:00|4386|4366|4379.3|4359.3|4386|4366|4375.3|4355.3|0
1605283200000|2020-11-13 16:00:00|4379.4|4359.4|4389.5|4339.5|4392.7|4362.1|4376.7|4329.5|0
1605286800000|2020-11-13 17:00:00|4390|4340|4392.2|4342.2|4394.5|4344.5|4387.1|4337.1|0
1605290400000|2020-11-13 18:00:00|4392.3|4342.3|4393.3|4343.3|4394.8|4344.8|4388.4|4338.4|0
1605294000000|2020-11-13 19:00:00|4392.8|4342.8|4400|4350|4401.2|4351.2|4390.8|4340.8|0
1605297600000|2020-11-13 20:00:00|4399.9|4349.9|4402.3|4352.3|4406.7|4356.7|4391.1|4341.1|0
1605301200000|2020-11-13 21:00:00|4402.8|4352.8|4402.3|4352.3|4404.6|4354.6|4399.1|4349.1|0
1605481200000|2020-11-15 23:00:00|4414.7|4364.7|4428.4|4378.4|4431.2|4381.2|4414.4|4364.4|0
1605484800000|2020-11-16 00:00:00|4428.3|4378.3|4428.2|4378.2|4433|4383|4421.1|4371.1|0
1605488400000|2020-11-16 01:00:00|4428.2|4378.2|4416.1|4366.1|4435.6|4385.6|4412.4|4362.4|0
1605492000000|2020-11-16 02:00:00|4416.2|4366.2|4424.6|4374.6|4428.4|4378.4|4416.2|4366.2|0
1605495600000|2020-11-16 03:00:00|4424.2|4374.2|4426.6|4376.6|4428.4|4378.4|4422.3|4372.3|0
1605499200000|2020-11-16 04:00:00|4426.8|4376.8|4434.4|4384.4|4434.4|4384.4|4426.8|4376.8|0
1605502800000|2020-11-16 05:00:00|4434.3|4384.3|4440.6|4390.6|4440.6|4390.6|4433.1|4383.1|0
1605506400000|2020-11-16 06:00:00|4440.3|4390.3|4439.6|4389.6|4443.4|4393.4|4434.7|4384.7|0
1605510000000|2020-11-16 07:00:00|4439.2|4389.2|4433.6|4383.6|4442.1|4392.1|4432.2|4382.2|0
1605513600000|2020-11-16 08:00:00|4433.2|4383.2|4408.3|4388.3|4433.2|4399.9|4399.1|4370.2|0
1605517200000|2020-11-16 09:00:00|4408.4|4388.4|4419.5|4399.5|4423.4|4403.4|4408.3|4388.3|0
1605520800000|2020-11-16 10:00:00|4420.2|4400.2|4410.8|4390.8|4425.8|4405.8|4410.7|4390.7|0
1605524400000|2020-11-16 11:00:00|4410.7|4390.7|4429|4409|4430.2|4410.2|4405.3|4385.3|0
1605528000000|2020-11-16 12:00:00|4429.3|4409.3|4429.3|4409.3|4440.4|4420.4|4427.5|4407.5|0
1605531600000|2020-11-16 13:00:00|4429.2|4409.2|4436.3|4416.3|4438.5|4418.5|4427.8|4407.8|0
1605535200000|2020-11-16 14:00:00|4436.4|4416.4|4420|4400|4443.4|4423.4|4413.1|4393.1|0
1605538800000|2020-11-16 15:00:00|4420.1|4400.1|4414.8|4394.8|4423.7|4403.7|4412.3|4392.3|0
1605542400000|2020-11-16 16:00:00|4415.1|4395.1|4428.4|4378.4|4435.7|4402.6|4412.9|4372.4|0
1605546000000|2020-11-16 17:00:00|4428.5|4378.5|4418.4|4368.4|4432.1|4382.1|4414.7|4364.7|0
1605549600000|2020-11-16 18:00:00|4418.2|4368.2|4412.1|4362.1|4418.4|4368.4|4404.3|4354.3|0
1605553200000|2020-11-16 19:00:00|4412.4|4362.4|4417.1|4367.1|4420.9|4370.9|4409.5|4359.5|0
1605556800000|2020-11-16 20:00:00|4416.6|4366.6|4432.9|4382.9|4433.1|4383.1|4411.9|4361.9|0
1605560400000|2020-11-16 21:00:00|4433|4383|4437.7|4387.7|4440.5|4390.5|4433|4383|0
1605564000000|2020-11-16 22:00:00|4437.8|4387.8|4437.5|4387.5|4438.9|4388.9|4437.3|4387.3|0
1605567600000|2020-11-16 23:00:00|4437.3|4387.3|4433.2|4383.2|4439.3|4389.3|4432.5|4382.5|0
1605571200000|2020-11-17 00:00:00|4433|4383|4421.2|4371.2|4433.2|4383.2|4416.3|4366.3|0
1605574800000|2020-11-17 01:00:00|4420.9|4370.9|4410.4|4360.4|4423.1|4373.1|4409.1|4359.1|0
1605578400000|2020-11-17 02:00:00|4410.6|4360.6|4412.8|4362.8|4419|4369|4409.8|4359.8|0
1605582000000|2020-11-17 03:00:00|4413|4363|4416.5|4366.5|4419.6|4369.6|4412.8|4362.8|0
1605585600000|2020-11-17 04:00:00|4416.4|4366.4|4413.9|4363.9|4416.5|4366.5|4410.2|4360.2|0
1605589200000|2020-11-17 05:00:00|4413.4|4363.4|4408.8|4358.8|4413.4|4363.4|4408.8|4358.8|0
1605592800000|2020-11-17 06:00:00|4408.4|4358.4|4418.8|4368.8|4420.1|4370.1|4407.6|4357.6|0
1605596400000|2020-11-17 07:00:00|4418.4|4368.4|4421.2|4371.2|4424.9|4374.9|4415|4365|0
1605600000000|2020-11-17 08:00:00|4421.3|4371.3|4408.4|4388.4|4434.3|4414.3|4400.5|4366.4|0
1605603600000|2020-11-17 09:00:00|4408.5|4388.5|4409.9|4389.9|4416.5|4396.5|4403.6|4383.6|0
1605607200000|2020-11-17 10:00:00|4410.1|4390.1|4414|4394|4417.3|4397.3|4407.6|4387.6|0
1605610800000|2020-11-17 11:00:00|4414.1|4394.1|4385.1|4365.1|4414.1|4394.1|4381.2|4361.2|0
1605614400000|2020-11-17 12:00:00|4385|4365|4368.4|4348.4|4387.4|4367.4|4366.3|4346.3|0
1605618000000|2020-11-17 13:00:00|4368.3|4348.3|4358|4338|4368.6|4348.6|4356.1|4336.1|0
1605621600000|2020-11-17 14:00:00|4358.7|4338.7|4368.4|4348.4|4374|4354|4357.5|4337.5|0
1605625200000|2020-11-17 15:00:00|4368.5|4348.5|4381|4361|4385.5|4365.5|4364.9|4344.9|0
1605628800000|2020-11-17 16:00:00|4380.8|4360.8|4395.4|4345.4|4399.1|4361.4|4375.4|4341.7|0
1605632400000|2020-11-17 17:00:00|4395.8|4345.8|4396.9|4346.9|4401.9|4351.9|4394.1|4344.1|0
1605636000000|2020-11-17 18:00:00|4397.4|4347.4|4397.9|4347.9|4401.9|4351.9|4395.4|4345.4|0
1605639600000|2020-11-17 19:00:00|4397.8|4347.8|4404.1|4354.1|4407.9|4357.9|4397.8|4347.8|0
1605643200000|2020-11-17 20:00:00|4403.9|4353.9|4398.6|4348.6|4404.2|4354.2|4388.9|4338.9|0
1605646800000|2020-11-17 21:00:00|4398.7|4348.7|4394.7|4344.7|4404|4354|4394.1|4344.1|0
1605650400000|2020-11-17 22:00:00|4394.6|4344.6|4395.6|4345.6|4396.2|4346.2|4394.6|4344.6|0
1605654000000|2020-11-17 23:00:00|4395.7|4345.7|4401.1|4351.1|4403.6|4353.6|4392.6|4342.6|0
1605657600000|2020-11-18 00:00:00|4401|4351|4383.9|4333.9|4401.9|4351.9|4376.5|4326.5|0
1605661200000|2020-11-18 01:00:00|4383.8|4333.8|4383.2|4333.2|4389.9|4339.9|4380.1|4330.1|0
1605664800000|2020-11-18 02:00:00|4382.5|4332.5|4386.4|4336.4|4386.7|4336.7|4380.1|4330.1|0
1605668400000|2020-11-18 03:00:00|4386.2|4336.2|4390|4340|4391.3|4341.3|4382.6|4332.6|0
1605672000000|2020-11-18 04:00:00|4390.5|4340.5|4388.7|4338.7|4391.3|4341.3|4386.2|4336.2|0
1605675600000|2020-11-18 05:00:00|4388.6|4338.6|4383.5|4333.5|4393.6|4343.6|4378.6|4328.6|0
1605679200000|2020-11-18 06:00:00|4382.9|4332.9|4379.6|4329.6|4386|4336|4375.9|4325.9|0
1605682800000|2020-11-18 07:00:00|4379.7|4329.7|4382.5|4332.5|4389.9|4339.9|4378.5|4328.5|0
1605686400000|2020-11-18 08:00:00|4382.9|4332.9|4376.7|4356.7|4383.7|4360.7|4360.9|4324.1|0
1605690000000|2020-11-18 09:00:00|4376.8|4356.8|4381.2|4361.2|4382.3|4362.3|4370.6|4350.6|0
1605693600000|2020-11-18 10:00:00|4381.1|4361.1|4377.4|4357.4|4389.3|4369.3|4374.9|4354.9|0
1605697200000|2020-11-18 11:00:00|4377.3|4357.3|4393.8|4373.8|4399.8|4379.8|4376|4356|0
1605700800000|2020-11-18 12:00:00|4393.9|4373.9|4395.3|4375.3|4404.7|4384.7|4393.2|4373.2|0
1605704400000|2020-11-18 13:00:00|4395.5|4375.5|4409.8|4389.8|4410.8|4390.8|4390|4370|0
1605708000000|2020-11-18 14:00:00|4409.7|4389.7|4409.2|4389.2|4411.3|4391.3|4400.8|4380.8|0
1605711600000|2020-11-18 15:00:00|4408.5|4388.5|4407.3|4387.3|4416.6|4396.6|4407|4387|0
1605715200000|2020-11-18 16:00:00|4407.4|4387.4|4437.5|4387.5|4438.6|4400.8|4406.1|4382.7|0
1605718800000|2020-11-18 17:00:00|4437.6|4387.6|4431.3|4381.3|4440.1|4390.1|4431.2|4381.2|0
1605722400000|2020-11-18 18:00:00|4432.5|4382.5|4427.1|4377.1|4436.2|4386.2|4423.2|4373.2|0
1605726000000|2020-11-18 19:00:00|4426.6|4376.6|4420.9|4370.9|4428.5|4378.5|4414.4|4364.4|0
1605729600000|2020-11-18 20:00:00|4420.8|4370.8|4398.3|4348.3|4426.1|4376.1|4398.2|4348.2|0
1605733200000|2020-11-18 21:00:00|4397.8|4347.8|4392|4342|4403.1|4353.1|4389.1|4339.1|0
1605736800000|2020-11-18 22:00:00|4392.3|4342.3|4392.9|4342.9|4393.1|4343.1|4391.9|4341.9|0
1605740400000|2020-11-18 23:00:00|4393|4343|4395.9|4345.9|4401.7|4351.7|4393|4343|0
1605744000000|2020-11-19 00:00:00|4396.1|4346.1|4392.1|4342.1|4399.1|4349.1|4390.7|4340.7|0
1605747600000|2020-11-19 01:00:00|4392.4|4342.4|4399.7|4349.7|4402.2|4352.2|4390.9|4340.9|0
1605751200000|2020-11-19 02:00:00|4399.9|4349.9|4394.1|4344.1|4400.9|4350.9|4391|4341|0
1605754800000|2020-11-19 03:00:00|4393.8|4343.8|4392.2|4342.2|4395.9|4345.9|4387.1|4337.1|0
1605758400000|2020-11-19 04:00:00|4392.7|4342.7|4394.8|4344.8|4396|4346|4392.2|4342.2|0
1605762000000|2020-11-19 05:00:00|4394.7|4344.7|4398.6|4348.6|4402.9|4352.9|4393.5|4343.5|0
1605765600000|2020-11-19 06:00:00|4398.8|4348.8|4407.3|4357.3|4408.6|4358.6|4397.3|4347.3|0
1605769200000|2020-11-19 07:00:00|4407.8|4357.8|4396.1|4346.1|4411|4361|4396.1|4346.1|0
1605772800000|2020-11-19 08:00:00|4396.6|4346.6|4382.5|4362.5|4407|4376.5|4372.6|4342.5|0
1605776400000|2020-11-19 09:00:00|4382.7|4362.7|4403.5|4383.5|4410.5|4390.5|4379.9|4359.9|0
1605780000000|2020-11-19 10:00:00|4403.9|4383.9|4396.7|4376.7|4404.7|4384.7|4387.3|4367.3|0
1605783600000|2020-11-19 11:00:00|4396.6|4376.6|4406.8|4386.8|4408.8|4388.8|4393.3|4373.3|0
1605787200000|2020-11-19 12:00:00|4407|4387|4406.2|4386.2|4410.6|4390.6|4400.3|4380.3|0
1605790800000|2020-11-19 13:00:00|4406.1|4386.1|4398.3|4378.3|4408.1|4388.1|4397.4|4377.4|0
1605794400000|2020-11-19 14:00:00|4398.5|4378.5|4404|4384|4404.4|4384.4|4390.7|4370.7|0
1605798000000|2020-11-19 15:00:00|4404.1|4384.1|4390.5|4370.5|4404.6|4384.6|4385.9|4365.9|0
1605801600000|2020-11-19 16:00:00|4390.4|4370.4|4396.3|4346.3|4399.9|4370.8|4378.9|4340.1|0
1605805200000|2020-11-19 17:00:00|4395.9|4345.9|4392.5|4342.5|4400.1|4350.1|4391.1|4341.1|0
1605808800000|2020-11-19 18:00:00|4392.6|4342.6|4403.9|4353.9|4405.2|4355.2|4392.6|4342.6|0
1605812400000|2020-11-19 19:00:00|4403.4|4353.4|4410.6|4360.6|4414.5|4364.5|4402.6|4352.6|0
1605816000000|2020-11-19 20:00:00|4410.5|4360.5|4415.3|4365.3|4416.9|4366.9|4406.7|4356.7|0
1605819600000|2020-11-19 21:00:00|4415.4|4365.4|4394.7|4344.7|4415.9|4365.9|4393.4|4343.4|0
1605823200000|2020-11-19 22:00:00|4394.8|4344.8|4396.2|4346.2|4397.5|4347.5|4392.8|4342.8|0
1605826800000|2020-11-19 23:00:00|4395.9|4345.9|4381.8|4331.8|4395.9|4345.9|4377.7|4327.7|0
1605830400000|2020-11-20 00:00:00|4382.2|4332.2|4393.3|4343.3|4398.5|4348.5|4382.2|4332.2|0
1605834000000|2020-11-20 01:00:00|4393.7|4343.7|4394.7|4344.7|4398.4|4348.4|4390.8|4340.8|0
1605837600000|2020-11-20 02:00:00|4394.9|4344.9|4393.5|4343.5|4395.9|4345.9|4389.6|4339.6|0
1605841200000|2020-11-20 03:00:00|4393.1|4343.1|4392.3|4342.3|4397.4|4347.4|4389.8|4339.8|0
1605844800000|2020-11-20 04:00:00|4392.1|4342.1|4397.6|4347.6|4400.1|4350.1|4391|4341|0
1605848400000|2020-11-20 05:00:00|4397.9|4347.9|4398.7|4348.7|4398.9|4348.9|4395|4345|0
1605852000000|2020-11-20 06:00:00|4398.3|4348.3|4396.2|4346.2|4398.8|4348.8|4394.9|4344.9|0
1605855600000|2020-11-20 07:00:00|4396|4346|4387.9|4337.9|4398.9|4348.9|4386.7|4336.7|0
1605859200000|2020-11-20 08:00:00|4387.4|4337.4|4395.4|4375.4|4400.1|4375.4|4378|4333|0
1605862800000|2020-11-20 09:00:00|4395.6|4375.6|4393|4373|4400.7|4380.7|4385.6|4365.6|0
1605866400000|2020-11-20 10:00:00|4392.9|4372.9|4405.5|4385.5|4408.5|4388.5|4392.9|4372.9|0
1605870000000|2020-11-20 11:00:00|4404.8|4384.8|4404.6|4384.6|4407.5|4387.5|4399.7|4379.7|0
1605873600000|2020-11-20 12:00:00|4404.5|4384.5|4406.9|4386.9|4409.7|4389.7|4402.3|4382.3|0
1605877200000|2020-11-20 13:00:00|4407|4387|4414.6|4394.6|4414.7|4394.7|4405|4385|0
1605880800000|2020-11-20 14:00:00|4414.5|4394.5|4421.6|4401.6|4429.5|4409.5|4414.3|4394.3|0
1605884400000|2020-11-20 15:00:00|4421.8|4401.8|4422.4|4402.4|4425.2|4405.2|4412.6|4392.6|0
1605888000000|2020-11-20 16:00:00|4422.7|4402.7|4441.5|4391.5|4449.1|4410.6|4421.9|4390|0
1605891600000|2020-11-20 17:00:00|4441.4|4391.4|4445.1|4395.1|4445.2|4395.2|4438.9|4388.9|0
1605895200000|2020-11-20 18:00:00|4443.9|4393.9|4445.3|4395.3|4449|4399|4441.3|4391.3|0
1605898800000|2020-11-20 19:00:00|4445.2|4395.2|4446.3|4396.3|4451.5|4401.5|4441.5|4391.5|0
1605902400000|2020-11-20 20:00:00|4446.8|4396.8|4445|4395|4452.4|4402.4|4438.2|4388.2|0
1605906000000|2020-11-20 21:00:00|4442.8|4392.8|4440.4|4390.4|4444|4394|4430.7|4380.7|0
1606086000000|2020-11-22 23:00:00|4434.1|4384.1|4446.9|4396.9|4447.2|4397.2|4433.9|4383.9|0
1606089600000|2020-11-23 00:00:00|4446.7|4396.7|4460.2|4410.2|4460.2|4410.2|4445.2|4395.2|0
1606093200000|2020-11-23 01:00:00|4460.1|4410.1|4456.4|4406.4|4461.4|4411.4|4453.9|4403.9|0
1606096800000|2020-11-23 02:00:00|4456|4406|4457.7|4407.7|4457.8|4407.8|4452.8|4402.8|0
1606100400000|2020-11-23 03:00:00|4457.5|4407.5|4456.6|4406.6|4457.9|4407.9|4455.3|4405.3|0
1606104000000|2020-11-23 04:00:00|4457.1|4407.1|4452.9|4402.9|4457.8|4407.8|4451.6|4401.6|0
1606107600000|2020-11-23 05:00:00|4452.8|4402.8|4460.1|4410.1|4460.1|4410.1|4451.6|4401.6|0
1606111200000|2020-11-23 06:00:00|4460.6|4410.6|4462.6|4412.6|4463.9|4413.9|4460.1|4410.1|0
1606114800000|2020-11-23 07:00:00|4462.7|4412.7|4471|4421|4475.3|4425.3|4462.6|4412.6|0
1606118400000|2020-11-23 08:00:00|4470.9|4420.9|4457.5|4437.5|4474.6|4438.1|4445.8|4416|0
1606122000000|2020-11-23 09:00:00|4457.7|4437.7|4450.6|4430.6|4465.4|4445.4|4448.5|4428.5|0
1606125600000|2020-11-23 10:00:00|4450.8|4430.8|4459.3|4439.3|4462.4|4442.4|4450.8|4430.8|0
1606129200000|2020-11-23 11:00:00|4459.4|4439.4|4441.4|4421.4|4460.7|4440.7|4436.6|4416.6|0
1606132800000|2020-11-23 12:00:00|4441.8|4421.8|4448.6|4428.6|4449.6|4429.6|4438.1|4418.1|0
1606136400000|2020-11-23 13:00:00|4448.8|4428.8|4439.3|4419.3|4453.3|4433.3|4436.4|4416.4|0
1606140000000|2020-11-23 14:00:00|4439.4|4419.4|4441.7|4421.7|4449.8|4429.8|4437.7|4417.7|0
1606143600000|2020-11-23 15:00:00|4441.8|4421.8|4457.4|4437.4|4459|4439|4441.5|4421.5|0
1606147200000|2020-11-23 16:00:00|4457.5|4437.5|4464.7|4414.7|4470.7|4437.7|4451.1|4405.7|0
1606150800000|2020-11-23 17:00:00|4464.6|4414.6|4472.5|4422.5|4472.5|4422.5|4459.5|4409.5|0
1606154400000|2020-11-23 18:00:00|4472|4422|4473.8|4423.8|4475.2|4425.2|4469.9|4419.9|0
1606158000000|2020-11-23 19:00:00|4473.3|4423.3|4486.4|4436.4|4486.4|4436.4|4467.4|4417.4|0
1606161600000|2020-11-23 20:00:00|4486.3|4436.3|4475.2|4425.2|4491.5|4441.5|4467.9|4417.9|0
1606165200000|2020-11-23 21:00:00|4475.3|4425.3|4473|4423|4475.3|4425.3|4469.9|4419.9|0
1606168800000|2020-11-23 22:00:00|4472.5|4422.5|4474.5|4424.5|4475.1|4425.1|4472.4|4422.4|0
1606172400000|2020-11-23 23:00:00|4474.7|4424.7|4489.6|4439.6|4497|4447|4472.3|4422.3|0
1606176000000|2020-11-24 00:00:00|4489.5|4439.5|4488.1|4438.1|4493.4|4443.4|4484.6|4434.6|0
1606179600000|2020-11-24 01:00:00|4488.2|4438.2|4488.2|4438.2|4496.9|4446.9|4487|4437|0
1606183200000|2020-11-24 02:00:00|4488.5|4438.5|4495.8|4445.8|4497.1|4447.1|4488.5|4438.5|0
1606186800000|2020-11-24 03:00:00|4495.4|4445.4|4498.5|4448.5|4499.8|4449.8|4492.1|4442.1|0
1606190400000|2020-11-24 04:00:00|4498.6|4448.6|4498.7|4448.7|4501.1|4451.1|4496.2|4446.2|0
1606194000000|2020-11-24 05:00:00|4499.2|4449.2|4492.7|4442.7|4499.9|4449.9|4489.9|4439.9|0
1606197600000|2020-11-24 06:00:00|4492.9|4442.9|4495.1|4445.1|4496.4|4446.4|4491.5|4441.5|0
1606201200000|2020-11-24 07:00:00|4495.6|4445.6|4498.5|4448.5|4500.1|4450.1|4490.7|4440.7|0
1606204800000|2020-11-24 08:00:00|4498.6|4448.6|4505.5|4485.5|4508.5|4487.3|4493.5|4448.6|0
1606208400000|2020-11-24 09:00:00|4505.4|4485.4|4539.2|4519.2|4541.3|4521.3|4502.5|4482.5|0
1606212000000|2020-11-24 10:00:00|4539.1|4519.1|4536.2|4516.2|4541.7|4521.7|4533.9|4513.9|0
1606215600000|2020-11-24 11:00:00|4535.6|4515.6|4531.9|4511.9|4548.4|4528.4|4530.4|4510.4|0
1606219200000|2020-11-24 12:00:00|4531.8|4511.8|4549.7|4529.7|4549.7|4529.7|4523.9|4503.9|0
1606222800000|2020-11-24 13:00:00|4549.6|4529.6|4552.9|4532.9|4554.4|4534.4|4545.9|4525.9|0
1606226400000|2020-11-24 14:00:00|4552.8|4532.8|4549.5|4529.5|4553.5|4533.5|4539.7|4519.7|0
1606230000000|2020-11-24 15:00:00|4549.6|4529.6|4559.1|4539.1|4559.1|4539.1|4543.6|4523.6|0
1606233600000|2020-11-24 16:00:00|4559.2|4539.2|4569.9|4519.9|4574.9|4539.7|4546.8|4510.8|0
1606237200000|2020-11-24 17:00:00|4570|4520|4574.8|4524.8|4574.9|4524.9|4566.1|4516.1|0
1606240800000|2020-11-24 18:00:00|4575.3|4525.3|4577.1|4527.1|4580.2|4530.2|4573.3|4523.3|0
1606244400000|2020-11-24 19:00:00|4577|4527|4577.1|4527.1|4578.5|4528.5|4570.4|4520.4|0
1606248000000|2020-11-24 20:00:00|4577|4527|4579.4|4529.4|4579.7|4529.7|4572|4522|0
1606251600000|2020-11-24 21:00:00|4579.5|4529.5|4585.3|4535.3|4587.5|4537.5|4577.8|4527.8|0
1606255200000|2020-11-24 22:00:00|4585.2|4535.2|4583.6|4533.6|4585.2|4535.2|4583.4|4533.4|0
1606258800000|2020-11-24 23:00:00|4583.8|4533.8|4590|4540|4591.3|4541.3|4581.4|4531.4|0
1606262400000|2020-11-25 00:00:00|4589.9|4539.9|4589.3|4539.3|4598.1|4548.1|4584.4|4534.4|0
1606266000000|2020-11-25 01:00:00|4589.6|4539.6|4594.3|4544.3|4598.2|4548.2|4589.3|4539.3|0
1606269600000|2020-11-25 02:00:00|4594.4|4544.4|4593|4543|4598.1|4548.1|4589.1|4539.1|0
1606273200000|2020-11-25 03:00:00|4592.9|4542.9|4585.3|4535.3|4595.5|4545.5|4579.6|4529.6|0
1606276800000|2020-11-25 04:00:00|4585.4|4535.4|4577.9|4527.9|4586.7|4536.7|4577.8|4527.8|0
1606280400000|2020-11-25 05:00:00|4578.3|4528.3|4565.1|4515.1|4579.1|4529.1|4565.1|4515.1|0
1606284000000|2020-11-25 06:00:00|4565.4|4515.4|4568.9|4518.9|4572.7|4522.7|4565.1|4515.1|0
1606287600000|2020-11-25 07:00:00|4572|4522|4580.3|4530.3|4580.9|4530.9|4570.1|4520.1|0
1606291200000|2020-11-25 08:00:00|4580.5|4530.5|4600.7|4580.7|4615.5|4595.5|4576.5|4526.5|0
1606294800000|2020-11-25 09:00:00|4601.1|4581.1|4601.4|4581.4|4621.1|4601.1|4600.2|4580.2|0
1606298400000|2020-11-25 10:00:00|4601.5|4581.5|4601.5|4581.5|4611.2|4591.2|4600.4|4580.4|0
1606302000000|2020-11-25 11:00:00|4601.8|4581.8|4620.5|4600.5|4620.5|4600.5|4596.3|4576.3|0
1606305600000|2020-11-25 12:00:00|4620.6|4600.6|4628.7|4608.7|4635.8|4615.8|4619.1|4599.1|0
1606309200000|2020-11-25 13:00:00|4628.8|4608.8|4620.4|4600.4|4633.3|4613.3|4617.7|4597.7|0
1606312800000|2020-11-25 14:00:00|4620.6|4600.6|4625.2|4605.2|4629.2|4609.2|4614.2|4594.2|0
1606316400000|2020-11-25 15:00:00|4625.3|4605.3|4637.1|4617.1|4638.9|4618.9|4624.8|4604.8|0
1606320000000|2020-11-25 16:00:00|4637.3|4617.3|4646.3|4596.3|4652.7|4619.9|4631.4|4591|0
1606323600000|2020-11-25 17:00:00|4646.4|4596.4|4654.1|4604.1|4655.4|4605.4|4645|4595|0
1606327200000|2020-11-25 18:00:00|4654.2|4604.2|4656.6|4606.6|4656.7|4606.7|4650.1|4600.1|0
1606330800000|2020-11-25 19:00:00|4656.1|4606.1|4654|4604|4656.5|4606.5|4648.7|4598.7|0
1606334400000|2020-11-25 20:00:00|4653.9|4603.9|4649.2|4599.2|4658.1|4608.1|4647.8|4597.8|0
1606338000000|2020-11-25 21:00:00|4649.1|4599.1|4649.8|4599.8|4651|4601|4644.4|4594.4|0
1606341600000|2020-11-25 22:00:00|4649.6|4599.6|4650.6|4600.6|4650.8|4600.8|4649.2|4599.2|0
1606345200000|2020-11-25 23:00:00|4650.8|4600.8|4653.1|4603.1|4653.9|4603.9|4649.9|4599.9|0
1606348800000|2020-11-26 00:00:00|4653|4603|4652.7|4602.7|4657.2|4607.2|4646.1|4596.1|0
1606352400000|2020-11-26 01:00:00|4652.4|4602.4|4654.8|4604.8|4658.6|4608.6|4650.9|4600.9|0
1606356000000|2020-11-26 02:00:00|4655.4|4605.4|4656|4606|4659.8|4609.8|4655.4|4605.4|0
1606359600000|2020-11-26 03:00:00|4656.1|4606.1|4652.6|4602.6|4657.3|4607.3|4650.6|4600.6|0
1606363200000|2020-11-26 04:00:00|4652.8|4602.8|4650.7|4600.7|4654.5|4604.5|4648.1|4598.1|0
1606366800000|2020-11-26 05:00:00|4651.2|4601.2|4658.6|4608.6|4658.6|4608.6|4650.7|4600.7|0
1606370400000|2020-11-26 06:00:00|4658.1|4608.1|4661.7|4611.7|4662.4|4612.4|4655.9|4605.9|0
1606374000000|2020-11-26 07:00:00|4661.4|4611.4|4663.4|4613.4|4664.9|4614.9|4654.7|4604.7|0
1606377600000|2020-11-26 08:00:00|4663.5|4613.5|4635.8|4615.8|4663.5|4631.9|4635.8|4602.1|0
1606381200000|2020-11-26 09:00:00|4636.1|4616.1|4645.6|4625.6|4648.9|4628.9|4631.4|4611.4|0
1606384800000|2020-11-26 10:00:00|4645.4|4625.4|4634.3|4614.3|4648.5|4628.5|4628.6|4608.6|0
1606388400000|2020-11-26 11:00:00|4634.6|4614.6|4648|4628|4648.4|4628.4|4633.9|4613.9|0
1606392000000|2020-11-26 12:00:00|4647.8|4627.8|4648.9|4628.9|4652.3|4632.3|4641.6|4621.6|0
1606395600000|2020-11-26 13:00:00|4649|4629|4648.8|4628.8|4653.2|4633.2|4646|4626|0
1606399200000|2020-11-26 14:00:00|4649.5|4629.5|4641.3|4621.3|4652.4|4632.4|4639.8|4619.8|0
1606402800000|2020-11-26 15:00:00|4641.6|4621.6|4634.3|4614.3|4642.3|4622.3|4627.5|4607.5|0
1606406400000|2020-11-26 16:00:00|4634.2|4614.2|4639.3|4589.3|4641.9|4614.2|4624.5|4583.1|0
1606410000000|2020-11-26 17:00:00|4639.2|4589.2|4624.9|4574.9|4639.3|4589.3|4618.5|4568.5|0
1606413600000|2020-11-26 18:00:00|4625.1|4575.1|4627.8|4577.8|4629|4579|4624.9|4574.9|0
1606417200000|2020-11-26 19:00:00|4628.3|4578.3|4627.4|4577.4|4629|4579|4624.9|4574.9|0
1606420800000|2020-11-26 20:00:00|4627|4577|4624.6|4574.6|4627|4577|4617.8|4567.8|0
1606424400000|2020-11-26 21:00:00|4623.1|4573.1|4622.9|4572.9|4623.1|4573.1|4622.9|4572.9|0
1606431600000|2020-11-26 23:00:00|4623.2|4573.2|4623.7|4573.7|4627.5|4577.5|4618.6|4568.6|0
1606435200000|2020-11-27 00:00:00|4623.8|4573.8|4626.9|4576.9|4626.9|4576.9|4618|4568|0
1606438800000|2020-11-27 01:00:00|4626.6|4576.6|4618.7|4568.7|4627|4577|4618|4568|0
1606442400000|2020-11-27 02:00:00|4618.9|4568.9|4618.1|4568.1|4619.4|4569.4|4610.3|4560.3|0
1606446000000|2020-11-27 03:00:00|4617.9|4567.9|4624.5|4574.5|4625.7|4575.7|4615.4|4565.4|0
1606449600000|2020-11-27 04:00:00|4624.2|4574.2|4624.7|4574.7|4628.5|4578.5|4620.8|4570.8|0
1606453200000|2020-11-27 05:00:00|4624.2|4574.2|4630|4580|4630|4580|4620.9|4570.9|0
1606456800000|2020-11-27 06:00:00|4629.8|4579.8|4636.3|4586.3|4636.4|4586.4|4626.2|4576.2|0
1606460400000|2020-11-27 07:00:00|4635|4585|4625.1|4575.1|4635|4585|4624.9|4574.9|0
1606464000000|2020-11-27 08:00:00|4625.5|4575.5|4618.9|4598.9|4631.2|4606.2|4608.1|4575.5|0
1606467600000|2020-11-27 09:00:00|4619|4599|4629|4609|4637|4617|4618|4598|0
1606471200000|2020-11-27 10:00:00|4629.1|4609.1|4630.3|4610.3|4633|4613|4623.3|4603.3|0
1606474800000|2020-11-27 11:00:00|4630.1|4610.1|4635.7|4615.7|4640.7|4620.7|4628.1|4608.1|0
1606478400000|2020-11-27 12:00:00|4635.8|4615.8|4642.4|4622.4|4642.7|4622.7|4635.5|4615.5|0
1606482000000|2020-11-27 13:00:00|4642.5|4622.5|4645.4|4625.4|4645.9|4625.9|4641.5|4621.5|0
1606485600000|2020-11-27 14:00:00|4645.3|4625.3|4652|4632|4652.7|4632.7|4641.4|4621.4|0
1606489200000|2020-11-27 15:00:00|4652.3|4632.3|4659.7|4639.7|4660.5|4640.5|4651.7|4631.7|0
1606492800000|2020-11-27 16:00:00|4659.6|4639.6|4665.2|4615.2|4681.2|4641.6|4656.5|4612.9|0
1606496400000|2020-11-27 17:00:00|4665.3|4615.3|4670.4|4620.4|4670.4|4620.4|4661|4611|0
1606500000000|2020-11-27 18:00:00|4670.3|4620.3|4671.6|4621.6|4675.3|4625.3|4669|4619|0
1606503600000|2020-11-27 19:00:00|4671.9|4621.9|4675.3|4625.3|4675.3|4625.3|4671.9|4621.9|0
1606507200000|2020-11-27 20:00:00|4675.1|4625.1|4680.1|4630.1|4680.1|4630.1|4674.1|4624.1|0
1606510800000|2020-11-27 21:00:00|4679.9|4629.9|4679.9|4629.9|4679.9|4629.9|4679.9|4629.9|0
1606690800000|2020-11-29 23:00:00|4689.7|4639.7|4685.9|4635.9|4695.1|4645.1|4683.8|4633.8|0
1606694400000|2020-11-30 00:00:00|4685.8|4635.8|4661.9|4611.9|4686.1|4636.1|4661.3|4611.3|0
1606698000000|2020-11-30 01:00:00|4662.2|4612.2|4664.8|4614.8|4666.1|4616.1|4655.9|4605.9|0
1606701600000|2020-11-30 02:00:00|4663.6|4613.6|4658.7|4608.7|4664.2|4614.2|4656|4606|0
1606705200000|2020-11-30 03:00:00|4658.9|4608.9|4657.2|4607.2|4662|4612|4654.7|4604.7|0
1606708800000|2020-11-30 04:00:00|4657.1|4607.1|4648.1|4598.1|4658.4|4608.4|4648|4598|0
1606712400000|2020-11-30 05:00:00|4648.3|4598.3|4637.1|4587.1|4649.4|4599.4|4634.3|4584.3|0
1606716000000|2020-11-30 06:00:00|4637|4587|4631.5|4581.5|4638.3|4588.3|4627.6|4577.6|0
1606719600000|2020-11-30 07:00:00|4631.4|4581.4|4648.1|4598.1|4648.1|4598.1|4630.2|4580.2|0
1606723200000|2020-11-30 08:00:00|4648.6|4598.6|4639.6|4619.6|4653.9|4633.9|4629.3|4586.9|0
1606726800000|2020-11-30 09:00:00|4639.7|4619.7|4644.9|4624.9|4649.1|4629.1|4636.2|4616.2|0
1606730400000|2020-11-30 10:00:00|4645.1|4625.1|4655.7|4635.7|4660.5|4640.5|4642|4622|0
1606734000000|2020-11-30 11:00:00|4655.6|4635.6|4662|4642|4662.1|4642.1|4649.5|4629.5|0
1606737600000|2020-11-30 12:00:00|4661.9|4641.9|4656.9|4636.9|4672.5|4652.5|4655.4|4635.4|0
1606741200000|2020-11-30 13:00:00|4656.1|4636.1|4672.1|4652.1|4673.3|4653.3|4655.8|4635.8|0
1606744800000|2020-11-30 14:00:00|4672.3|4652.3|4664.6|4644.6|4674.9|4654.9|4658.3|4638.3|0
1606748400000|2020-11-30 15:00:00|4665.2|4645.2|4650.8|4630.8|4668.5|4648.5|4650.7|4630.7|0
1606752000000|2020-11-30 16:00:00|4650.9|4630.9|4630.2|4580.2|4651.1|4631.1|4613.5|4563.5|0
1606755600000|2020-11-30 17:00:00|4630.1|4580.1|4631.5|4581.5|4633|4583|4623.8|4573.8|0
1606759200000|2020-11-30 18:00:00|4632|4582|4626.3|4576.3|4632.8|4582.8|4626.3|4576.3|0
1606762800000|2020-11-30 19:00:00|4626.4|4576.4|4634.5|4584.5|4634.5|4584.5|4623.6|4573.6|0
1606766400000|2020-11-30 20:00:00|4634.6|4584.6|4612.9|4562.9|4635.9|4585.9|4607.1|4557.1|0
1606770000000|2020-11-30 21:00:00|4612.1|4562.1|4623.7|4573.7|4624|4574|4607.1|4557.1|0
1606773600000|2020-11-30 22:00:00|4623.6|4573.6|4620.7|4570.7|4623.6|4573.6|4619.6|4569.6|0
1606777200000|2020-11-30 23:00:00|4620.6|4570.6|4630.8|4580.8|4631.3|4581.3|4616|4566|0
1606780800000|2020-12-01 00:00:00|4631|4581|4650.6|4600.6|4651.9|4601.9|4629.3|4579.3|0
1606784400000|2020-12-01 01:00:00|4650.2|4600.2|4657|4607|4658.3|4608.3|4649.4|4599.4|0
1606788000000|2020-12-01 02:00:00|4657.1|4607.1|4659.9|4609.9|4663.8|4613.8|4654.8|4604.8|0
1606791600000|2020-12-01 03:00:00|4659.4|4609.4|4661.2|4611.2|4667.8|4617.8|4657.5|4607.5|0
1606795200000|2020-12-01 04:00:00|4661.5|4611.5|4658.6|4608.6|4662.6|4612.6|4658.6|4608.6|0
1606798800000|2020-12-01 05:00:00|4658.5|4608.5|4659.9|4609.9|4662.4|4612.4|4656.1|4606.1|0
1606802400000|2020-12-01 06:00:00|4659.7|4609.7|4665.6|4615.6|4668|4618|4656|4606|0
1606806000000|2020-12-01 07:00:00|4666.3|4616.3|4661.4|4611.4|4671.9|4621.9|4658|4608|0
1606809600000|2020-12-01 08:00:00|4660.6|4610.6|4613.9|4593.9|4660.6|4610.6|4601.2|4581.2|0
1606813200000|2020-12-01 09:00:00|4614.1|4594.1|4610.8|4590.8|4614.3|4594.3|4604.8|4584.8|0
1606816800000|2020-12-01 10:00:00|4610.7|4590.7|4618.1|4598.1|4618.6|4598.6|4606.9|4586.9|0
1606820400000|2020-12-01 11:00:00|4618|4598|4609.1|4589.1|4618.7|4598.7|4607.8|4587.8|0
1606824000000|2020-12-01 12:00:00|4608.9|4588.9|4604.4|4584.4|4611|4591|4602.2|4582.2|0
1606827600000|2020-12-01 13:00:00|4604.5|4584.5|4607.5|4587.5|4608.1|4588.1|4601.3|4581.3|0
1606831200000|2020-12-01 14:00:00|4607.6|4587.6|4607.1|4587.1|4608.9|4588.9|4599.5|4579.5|0
1606834800000|2020-12-01 15:00:00|4606.9|4586.9|4603.2|4583.2|4610.2|4590.2|4600.7|4580.7|0
1606838400000|2020-12-01 16:00:00|4603.3|4583.3|4604.8|4554.8|4617.5|4583.8|4597.7|4553.5|0
1606842000000|2020-12-01 17:00:00|4604.7|4554.7|4611|4561|4615|4565|4604.7|4554.7|0
1606845600000|2020-12-01 18:00:00|4611.1|4561.1|4611.4|4561.4|4612.7|4562.7|4608.6|4558.6|0
1606849200000|2020-12-01 19:00:00|4610.9|4560.9|4608.8|4558.8|4615.4|4565.4|4607.5|4557.5|0
1606852800000|2020-12-01 20:00:00|4608.3|4558.3|4610.5|4560.5|4613.4|4563.4|4599.4|4549.4|0
1606856400000|2020-12-01 21:00:00|4610.4|4560.4|4612.3|4562.3|4615.3|4565.3|4608.9|4558.9|0
1606860000000|2020-12-01 22:00:00|4611.7|4561.7|4613|4563|4613.6|4563.6|4611.4|4561.4|0
1606863600000|2020-12-01 23:00:00|4612.9|4562.9|4611.2|4561.2|4617.5|4567.5|4604.5|4554.5|0
1606867200000|2020-12-02 00:00:00|4611.3|4561.3|4597.9|4547.9|4611.5|4561.5|4596.6|4546.6|0
1606870800000|2020-12-02 01:00:00|4597.8|4547.8|4591.4|4541.4|4597.9|4547.9|4587.5|4537.5|0
1606874400000|2020-12-02 02:00:00|4591.3|4541.3|4595.2|4545.2|4597.8|4547.8|4587.5|4537.5|0
1606878000000|2020-12-02 03:00:00|4595.7|4545.7|4597.7|4547.7|4600.2|4550.2|4595.7|4545.7|0
1606881600000|2020-12-02 04:00:00|4597.9|4547.9|4599.1|4549.1|4600.3|4550.3|4596.4|4546.4|0
1606885200000|2020-12-02 05:00:00|4599|4549|4593.9|4543.9|4599.1|4549.1|4592.7|4542.7|0
1606888800000|2020-12-02 06:00:00|4594.4|4544.4|4605.4|4555.4|4605.5|4555.5|4592.7|4542.7|0
1606892400000|2020-12-02 07:00:00|4605.5|4555.5|4596.7|4546.7|4606.8|4556.8|4596.7|4546.7|0
1606896000000|2020-12-02 08:00:00|4597.1|4547.1|4603.1|4583.1|4604.6|4584.6|4585.4|4535.4|0
1606899600000|2020-12-02 09:00:00|4603.2|4583.2|4609.4|4589.4|4614.4|4594.4|4603.1|4583.1|0
1606903200000|2020-12-02 10:00:00|4609.5|4589.5|4607.6|4587.6|4609.9|4589.9|4602.7|4582.7|0
1606906800000|2020-12-02 11:00:00|4607.5|4587.5|4599.5|4579.5|4611.6|4591.6|4593.5|4573.5|0
1606910400000|2020-12-02 12:00:00|4599.4|4579.4|4596.3|4576.3|4600.3|4580.3|4592.1|4572.1|0
1606914000000|2020-12-02 13:00:00|4596.1|4576.1|4596.4|4576.4|4600|4580|4593.3|4573.3|0
1606917600000|2020-12-02 14:00:00|4596.2|4576.2|4607.4|4587.4|4608.2|4588.2|4595.4|4575.4|0
1606921200000|2020-12-02 15:00:00|4607.2|4587.2|4616.7|4596.7|4618.3|4598.3|4604.7|4584.7|0
1606924800000|2020-12-02 16:00:00|4616.8|4596.8|4636.9|4586.9|4637|4601.5|4616.7|4578.1|0
1606928400000|2020-12-02 17:00:00|4637|4587|4633.8|4583.8|4638.3|4588.3|4631.8|4581.8|0
1606932000000|2020-12-02 18:00:00|4634|4584|4630.4|4580.4|4634.4|4584.4|4629.2|4579.2|0
1606935600000|2020-12-02 19:00:00|4630.7|4580.7|4637.3|4587.3|4637.3|4587.3|4629.1|4579.1|0
1606939200000|2020-12-02 20:00:00|4637.2|4587.2|4631.2|4581.2|4637.4|4587.4|4629.6|4579.6|0
1606942800000|2020-12-02 21:00:00|4631.3|4581.3|4635.3|4585.3|4638.2|4588.2|4631.3|4581.3|0
1606946400000|2020-12-02 22:00:00|4635|4585|4635.4|4585.4|4635.4|4585.4|4634.7|4584.7|0
1606950000000|2020-12-02 23:00:00|4636.1|4586.1|4632.1|4582.1|4638.9|4588.9|4630.9|4580.9|0
1606953600000|2020-12-03 00:00:00|4631.8|4581.8|4627.2|4577.2|4634.7|4584.7|4625.9|4575.9|0
1606957200000|2020-12-03 01:00:00|4627.4|4577.4|4632.3|4582.3|4633.7|4583.7|4627.1|4577.1|0
1606960800000|2020-12-03 02:00:00|4632.1|4582.1|4631.1|4581.1|4632.3|4582.3|4627.2|4577.2|0
1606964400000|2020-12-03 03:00:00|4630.6|4580.6|4632.4|4582.4|4642.6|4592.6|4629.8|4579.8|0
1606968000000|2020-12-03 04:00:00|4632.5|4582.5|4625.5|4575.5|4633.1|4583.1|4624.2|4574.2|0
1606971600000|2020-12-03 05:00:00|4625.3|4575.3|4628|4578|4628.2|4578.2|4624.2|4574.2|0
1606975200000|2020-12-03 06:00:00|4627.5|4577.5|4630.7|4580.7|4631.9|4581.9|4626.7|4576.7|0
1606978800000|2020-12-03 07:00:00|4631.1|4581.1|4633.9|4583.9|4635.8|4585.8|4626.9|4576.9|0
1606982400000|2020-12-03 08:00:00|4633.7|4583.7|4634.2|4614.2|4639.5|4617.6|4628.4|4579.4|0
1606986000000|2020-12-03 09:00:00|4633.9|4613.9|4627.5|4607.5|4637.6|4617.6|4625.2|4605.2|0
1606989600000|2020-12-03 10:00:00|4627.3|4607.3|4635.9|4615.9|4639.4|4619.4|4623.6|4603.6|0
1606993200000|2020-12-03 11:00:00|4635.8|4615.8|4635.2|4615.2|4637.8|4617.8|4630.2|4610.2|0
1606996800000|2020-12-03 12:00:00|4635.3|4615.3|4640.1|4620.1|4640.4|4620.4|4634.5|4614.5|0
1607000400000|2020-12-03 13:00:00|4639.7|4619.7|4644.7|4624.7|4646.8|4626.8|4639.1|4619.1|0
1607004000000|2020-12-03 14:00:00|4644.8|4624.8|4649.6|4629.6|4649.8|4629.8|4640.9|4620.9|0
1607007600000|2020-12-03 15:00:00|4649.7|4629.7|4649.5|4629.5|4657.5|4637.5|4649.1|4629.1|0
1607011200000|2020-12-03 16:00:00|4649.4|4629.4|4663|4613|4665.5|4630.6|4646.6|4610.5|0
1607014800000|2020-12-03 17:00:00|4662.9|4612.9|4662.9|4612.9|4668.1|4618.1|4658.9|4608.9|0
1607018400000|2020-12-03 18:00:00|4662.8|4612.8|4654.8|4604.8|4662.9|4612.9|4653.5|4603.5|0
1607022000000|2020-12-03 19:00:00|4654.7|4604.7|4658|4608|4658|4608|4654.7|4604.7|0
1607025600000|2020-12-03 20:00:00|4657.9|4607.9|4641.7|4591.7|4660.9|4610.9|4634.3|4584.3|0
1607029200000|2020-12-03 21:00:00|4641.8|4591.8|4644.9|4594.9|4649.1|4599.1|4639.7|4589.7|0
1607032800000|2020-12-03 22:00:00|4645.1|4595.1|4644.6|4594.6|4646.3|4596.3|4643.3|4593.3|0
1607036400000|2020-12-03 23:00:00|4644.7|4594.7|4647.6|4597.6|4651.3|4601.3|4642.9|4592.9|0
1607040000000|2020-12-04 00:00:00|4647.5|4597.5|4645.7|4595.7|4653.3|4603.3|4644.3|4594.3|0
1607043600000|2020-12-04 01:00:00|4645.5|4595.5|4645.5|4595.5|4652|4602|4641.8|4591.8|0
1607047200000|2020-12-04 02:00:00|4646|4596|4649.4|4599.4|4650.7|4600.7|4642.9|4592.9|0
1607050800000|2020-12-04 03:00:00|4649.5|4599.5|4648.1|4598.1|4649.5|4599.5|4646.8|4596.8|0
1607054400000|2020-12-04 04:00:00|4648|4598|4648.1|4598.1|4650.7|4600.7|4646.8|4596.8|0
1607058000000|2020-12-04 05:00:00|4648.2|4598.2|4654.5|4604.5|4657|4607|4646.9|4596.9|0
1607061600000|2020-12-04 06:00:00|4654.2|4604.2|4660.1|4610.1|4660.2|4610.2|4653.2|4603.2|0
1607065200000|2020-12-04 07:00:00|4660.2|4610.2|4661.4|4611.4|4661.5|4611.5|4652.6|4602.6|0
1607068800000|2020-12-04 08:00:00|4660.9|4610.9|4669.1|4649.1|4677.7|4649.2|4654.6|4608.2|0
1607072400000|2020-12-04 09:00:00|4668.7|4648.7|4666.3|4646.3|4669.9|4649.9|4663.6|4643.6|0
1607076000000|2020-12-04 10:00:00|4666.4|4646.4|4668.8|4648.8|4670.2|4650.2|4661.1|4641.1|0
1607079600000|2020-12-04 11:00:00|4668.5|4648.5|4669.8|4649.8|4671.7|4651.7|4665.6|4645.6|0
1607083200000|2020-12-04 12:00:00|4669.7|4649.7|4670.8|4650.8|4672.3|4652.3|4667.9|4647.9|0
1607086800000|2020-12-04 13:00:00|4670.7|4650.7|4671.7|4651.7|4673.1|4653.1|4667.7|4647.7|0
1607090400000|2020-12-04 14:00:00|4671.9|4651.9|4675.4|4655.4|4677.4|4657.4|4669|4649|0
1607094000000|2020-12-04 15:00:00|4675.3|4655.3|4681.3|4661.3|4682.4|4662.4|4673.4|4653.4|0
1607097600000|2020-12-04 16:00:00|4681.5|4661.5|4700.8|4650.8|4703.5|4663.4|4678.9|4645.9|0
1607101200000|2020-12-04 17:00:00|4700.9|4650.9|4695.8|4645.8|4700.9|4650.9|4695.8|4645.8|0
1607104800000|2020-12-04 18:00:00|4695.9|4645.9|4693.2|4643.2|4699.7|4649.7|4693.2|4643.2|0
1607108400000|2020-12-04 19:00:00|4693.6|4643.6|4696|4646|4696|4646|4693|4643|0
1607112000000|2020-12-04 20:00:00|4696.5|4646.5|4703.7|4653.7|4703.7|4653.7|4690.6|4640.6|0
1607115600000|2020-12-04 21:00:00|4703.6|4653.6|4693.7|4643.7|4704.4|4654.4|4693.2|4643.2|0
1607295600000|2020-12-06 23:00:00|4708.8|4658.8|4703.6|4653.6|4710.3|4660.3|4700.6|4650.6|0
1607299200000|2020-12-07 00:00:00|4703.5|4653.5|4694.3|4644.3|4703.7|4653.7|4690.4|4640.4|0
1607302800000|2020-12-07 01:00:00|4693.9|4643.9|4687.9|4637.9|4698.8|4648.8|4684.7|4634.7|0
1607306400000|2020-12-07 02:00:00|4687.7|4637.7|4678.3|4628.3|4687.9|4637.9|4676.3|4626.3|0
1607310000000|2020-12-07 03:00:00|4678.1|4628.1|4674.9|4624.9|4680.3|4630.3|4674.9|4624.9|0
1607313600000|2020-12-07 04:00:00|4675.4|4625.4|4678.9|4628.9|4680.1|4630.1|4673.6|4623.6|0
1607317200000|2020-12-07 05:00:00|4679.3|4629.3|4678.7|4628.7|4682.7|4632.7|4677.5|4627.5|0
1607320800000|2020-12-07 06:00:00|4686|4636|4677.5|4627.5|4688.7|4638.7|4677.5|4627.5|0
1607324400000|2020-12-07 07:00:00|4676.3|4626.3|4685.3|4635.3|4685.3|4635.3|4672.5|4622.5|0
1607328000000|2020-12-07 08:00:00|4684.8|4634.8|4695|4675|4717.3|4697.3|4680|4630|0
1607331600000|2020-12-07 09:00:00|4695.4|4675.4|4698.6|4678.6|4701.3|4681.3|4692.4|4672.4|0
1607335200000|2020-12-07 10:00:00|4698.7|4678.7|4700.7|4680.7|4701.2|4681.2|4695.6|4675.6|0
1607338800000|2020-12-07 11:00:00|4700.8|4680.8|4708.1|4688.1|4710.1|4690.1|4700.2|4680.2|0
1607342400000|2020-12-07 12:00:00|4708.2|4688.2|4700.3|4680.3|4708.5|4688.5|4700.2|4680.2|0
1607346000000|2020-12-07 13:00:00|4700.5|4680.5|4701.6|4681.6|4701.7|4681.7|4697|4677|0
1607349600000|2020-12-07 14:00:00|4701.7|4681.7|4709.2|4689.2|4709.2|4689.2|4699.5|4679.5|0
1607353200000|2020-12-07 15:00:00|4709.3|4689.3|4713|4693|4714.4|4694.4|4704.1|4684.1|0
1607356800000|2020-12-07 16:00:00|4712.9|4692.9|4732.5|4682.5|4736.4|4694.2|4710.2|4678.7|0
1607360400000|2020-12-07 17:00:00|4732.4|4682.4|4729.6|4679.6|4735|4685|4729.6|4679.6|0
1607364000000|2020-12-07 18:00:00|4729.5|4679.5|4724.2|4674.2|4730.9|4680.9|4719.1|4669.1|0
1607367600000|2020-12-07 19:00:00|4723.7|4673.7|4725.5|4675.5|4727|4677|4721.4|4671.4|0
1607371200000|2020-12-07 20:00:00|4725.4|4675.4|4727.7|4677.7|4731.3|4681.3|4716.3|4666.3|0
1607374800000|2020-12-07 21:00:00|4729.3|4679.3|4717.9|4667.9|4731|4681|4715.7|4665.7|0
1607378400000|2020-12-07 22:00:00|4718.3|4668.3|4719|4669|4720.1|4670.1|4717.2|4667.2|0
1607382000000|2020-12-07 23:00:00|4719.1|4669.1|4719|4669|4721.5|4671.5|4718.3|4668.3|0
1607385600000|2020-12-08 00:00:00|4718.6|4668.6|4726.9|4676.9|4726.9|4676.9|4713.3|4663.3|0
1607389200000|2020-12-08 01:00:00|4726.4|4676.4|4725.5|4675.5|4730.8|4680.8|4720.3|4670.3|0
1607392800000|2020-12-08 02:00:00|4725.7|4675.7|4727.9|4677.9|4728|4678|4722.9|4672.9|0
1607396400000|2020-12-08 03:00:00|4728|4678|4726.7|4676.7|4729.2|4679.2|4722.8|4672.8|0
1607400000000|2020-12-08 04:00:00|4727.2|4677.2|4729.3|4679.3|4730.6|4680.6|4726.7|4676.7|0
1607403600000|2020-12-08 05:00:00|4729.8|4679.8|4728.1|4678.1|4731.9|4681.9|4728.1|4678.1|0
1607407200000|2020-12-08 06:00:00|4728.6|4678.6|4724.2|4674.2|4734.6|4684.6|4721.7|4671.7|0
1607410800000|2020-12-08 07:00:00|4724.4|4674.4|4717.9|4667.9|4728|4678|4716.4|4666.4|0
1607414400000|2020-12-08 08:00:00|4717.4|4667.4|4708.3|4688.3|4724.2|4689.8|4695.6|4666.6|0
1607418000000|2020-12-08 09:00:00|4708.4|4688.4|4706.5|4686.5|4712.8|4692.8|4705.1|4685.1|0
1607421600000|2020-12-08 10:00:00|4706.7|4686.7|4710.7|4690.7|4712|4692|4705.4|4685.4|0
1607425200000|2020-12-08 11:00:00|4710.6|4690.6|4708.6|4688.6|4719.7|4699.7|4708.2|4688.2|0
1607428800000|2020-12-08 12:00:00|4708.7|4688.7|4717|4697|4720.4|4700.4|4706.9|4686.9|0
1607432400000|2020-12-08 13:00:00|4717.1|4697.1|4721.8|4701.8|4721.8|4701.8|4716.6|4696.6|0
1607436000000|2020-12-08 14:00:00|4721.6|4701.6|4730.1|4710.1|4730.1|4710.1|4717.3|4697.3|0
1607439600000|2020-12-08 15:00:00|4730|4710|4736.9|4716.9|4737.6|4717.6|4724.7|4704.7|0
1607443200000|2020-12-08 16:00:00|4737|4717|4757.5|4707.5|4761.4|4725.2|4735.2|4703.6|0
1607446800000|2020-12-08 17:00:00|4757.6|4707.6|4760.4|4710.4|4761.9|4711.9|4755.1|4705.1|0
1607450400000|2020-12-08 18:00:00|4760.5|4710.5|4762.5|4712.5|4765.2|4715.2|4759.1|4709.1|0
1607454000000|2020-12-08 19:00:00|4762.4|4712.4|4763.8|4713.8|4767.8|4717.8|4761.1|4711.1|0
1607457600000|2020-12-08 20:00:00|4763.9|4713.9|4765|4715|4765.3|4715.3|4761.1|4711.1|0
1607461200000|2020-12-08 21:00:00|4765.1|4715.1|4764.4|4714.4|4766|4716|4762|4712|0
1607464800000|2020-12-08 22:00:00|4764.7|4714.7|4766.2|4716.2|4766.7|4716.7|4764.5|4714.5|0
1607468400000|2020-12-08 23:00:00|4766.8|4716.8|4768.6|4718.6|4780.2|4730.2|4766.8|4716.8|0
1607472000000|2020-12-09 00:00:00|4768.8|4718.8|4779.9|4729.9|4783.2|4733.2|4767.7|4717.7|0
1607475600000|2020-12-09 01:00:00|4779.3|4729.3|4772.6|4722.6|4783.2|4733.2|4772.6|4722.6|0
1607479200000|2020-12-09 02:00:00|4772.7|4722.7|4780.5|4730.5|4780.5|4730.5|4772.6|4722.6|0
1607482800000|2020-12-09 03:00:00|4780|4730|4780.9|4730.9|4783.1|4733.1|4779.2|4729.2|0
1607486400000|2020-12-09 04:00:00|4781.1|4731.1|4784.4|4734.4|4784.4|4734.4|4780.3|4730.3|0
1607490000000|2020-12-09 05:00:00|4785|4735|4781.8|4731.8|4785.7|4735.7|4780.4|4730.4|0
1607493600000|2020-12-09 06:00:00|4782.3|4732.3|4780.6|4730.6|4785.7|4735.7|4780.5|4730.5|0
1607497200000|2020-12-09 07:00:00|4781|4731|4780.4|4730.4|4784.5|4734.5|4774.1|4724.1|0
1607500800000|2020-12-09 08:00:00|4780|4730|4780|4760|4783.3|4763.3|4770|4721.5|0
1607504400000|2020-12-09 09:00:00|4780.1|4760.1|4786.4|4766.4|4787.6|4767.6|4780.1|4760.1|0
1607508000000|2020-12-09 10:00:00|4786.3|4766.3|4783.8|4763.8|4789.6|4769.6|4782.7|4762.7|0
1607511600000|2020-12-09 11:00:00|4784.1|4764.1|4786.9|4766.9|4789.6|4769.6|4781.9|4761.9|0
1607515200000|2020-12-09 12:00:00|4786.8|4766.8|4785.3|4765.3|4787.9|4767.9|4783.9|4763.9|0
1607518800000|2020-12-09 13:00:00|4785.2|4765.2|4788.7|4768.7|4790.9|4770.9|4782.8|4762.8|0
1607522400000|2020-12-09 14:00:00|4788.9|4768.9|4785.1|4765.1|4789.8|4769.8|4783.2|4763.2|0
1607526000000|2020-12-09 15:00:00|4785.2|4765.2|4781.3|4761.3|4789|4769|4780.1|4760.1|0
1607529600000|2020-12-09 16:00:00|4781.5|4761.5|4798.5|4748.5|4798.5|4762.3|4777.3|4737.9|0
1607533200000|2020-12-09 17:00:00|4798|4748|4792.1|4742.1|4798.5|4748.5|4784.4|4734.4|0
1607536800000|2020-12-09 18:00:00|4791.3|4741.3|4769.3|4719.3|4792.5|4742.5|4769.2|4719.2|0
1607540400000|2020-12-09 19:00:00|4769.8|4719.8|4781.2|4731.2|4788.1|4738.1|4769.8|4719.8|0
1607544000000|2020-12-09 20:00:00|4781.5|4731.5|4788.7|4738.7|4796|4746|4773|4723|0
1607547600000|2020-12-09 21:00:00|4788.6|4738.6|4791.1|4741.1|4792|4742|4783.7|4733.7|0
1607551200000|2020-12-09 22:00:00|4791.2|4741.2|4789.8|4739.8|4791.5|4741.5|4789|4739|0
1607554800000|2020-12-09 23:00:00|4789.7|4739.7|4795|4745|4798|4748|4789.1|4739.1|0
1607558400000|2020-12-10 00:00:00|4795.3|4745.3|4789.9|4739.9|4796.8|4746.8|4785.4|4735.4|0
1607562000000|2020-12-10 01:00:00|4789.7|4739.7|4786.7|4736.7|4792|4742|4784|4734|0
1607565600000|2020-12-10 02:00:00|4787.2|4737.2|4789.4|4739.4|4790.7|4740.7|4785.5|4735.5|0
1607569200000|2020-12-10 03:00:00|4789.7|4739.7|4786.4|4736.4|4790.7|4740.7|4782.5|4732.5|0
1607572800000|2020-12-10 04:00:00|4786.5|4736.5|4790.5|4740.5|4793.1|4743.1|4786.4|4736.4|0
1607576400000|2020-12-10 05:00:00|4790.8|4740.8|4786.5|4736.5|4791.2|4741.2|4785.1|4735.1|0
1607580000000|2020-12-10 06:00:00|4786.4|4736.4|4776.1|4726.1|4786.5|4736.5|4776|4726|0
1607583600000|2020-12-10 07:00:00|4776.6|4726.6|4791.6|4741.6|4791.6|4741.6|4774.6|4724.6|0
1607587200000|2020-12-10 08:00:00|4792.1|4742.1|4786.9|4766.9|4797.3|4774.8|4786.3|4740.1|0
1607590800000|2020-12-10 09:00:00|4787.4|4767.4|4793.9|4773.9|4794.8|4774.8|4785.8|4765.8|0
1607594400000|2020-12-10 10:00:00|4794.7|4774.7|4796.3|4776.3|4799.4|4779.4|4794.6|4774.6|0
1607598000000|2020-12-10 11:00:00|4799.3|4779.3|4808.9|4788.9|4808.9|4788.9|4794.1|4774.1|0
1607601600000|2020-12-10 12:00:00|4809|4789|4808.9|4788.9|4811.5|4791.5|4804.1|4784.1|0
1607605200000|2020-12-10 13:00:00|4808.6|4788.6|4797.7|4777.7|4812.1|4792.1|4795.1|4775.1|0
1607608800000|2020-12-10 14:00:00|4797.9|4777.9|4796.9|4776.9|4798|4778|4789.7|4769.7|0
1607612400000|2020-12-10 15:00:00|4797|4777|4802.2|4782.2|4804.9|4784.9|4797|4777|0
1607616000000|2020-12-10 16:00:00|4802.4|4782.4|4799.9|4749.9|4816.1|4784.3|4797.2|4747.2|0
1607619600000|2020-12-10 17:00:00|4799.6|4749.6|4803.8|4753.8|4808.1|4758.1|4798.5|4748.5|0
1607623200000|2020-12-10 18:00:00|4803.7|4753.7|4802.6|4752.6|4808.2|4758.2|4799.9|4749.9|0
1607626800000|2020-12-10 19:00:00|4802.7|4752.7|4800.9|4750.9|4805|4755|4795.6|4745.6|0
1607630400000|2020-12-10 20:00:00|4800.8|4750.8|4805|4755|4813.4|4763.4|4800.8|4750.8|0
1607634000000|2020-12-10 21:00:00|4805.1|4755.1|4801.5|4751.5|4805.2|4755.2|4797.1|4747.1|0
1607637600000|2020-12-10 22:00:00|4801.2|4751.2|4806.3|4756.3|4806.3|4756.3|4800.9|4750.9|0
1607641200000|2020-12-10 23:00:00|4806.6|4756.6|4808.3|4758.3|4810.5|4760.5|4801.3|4751.3|0
1607644800000|2020-12-11 00:00:00|4808.1|4758.1|4805.3|4755.3|4814.5|4764.5|4802.6|4752.6|0
1607648400000|2020-12-11 01:00:00|4805.6|4755.6|4809.2|4759.2|4811.8|4761.8|4802.6|4752.6|0
1607652000000|2020-12-11 02:00:00|4809.1|4759.1|4797.2|4747.2|4810.5|4760.5|4797.1|4747.1|0
1607655600000|2020-12-11 03:00:00|4796.7|4746.7|4798.4|4748.4|4798.5|4748.5|4794.4|4744.4|0
1607659200000|2020-12-11 04:00:00|4798.5|4748.5|4802.3|4752.3|4802.4|4752.4|4798.4|4748.4|0
1607662800000|2020-12-11 05:00:00|4801.8|4751.8|4800.9|4750.9|4803.6|4753.6|4799.6|4749.6|0
1607666400000|2020-12-11 06:00:00|4801|4751|4801.2|4751.2|4802.5|4752.5|4794.4|4744.4|0
1607670000000|2020-12-11 07:00:00|4801.7|4751.7|4798.7|4748.7|4802.8|4752.8|4798.1|4748.1|0
1607673600000|2020-12-11 08:00:00|4798.2|4748.2|4782.1|4762.1|4800.7|4780.7|4778.1|4740.8|0
1607677200000|2020-12-11 09:00:00|4781.8|4761.8|4791.4|4771.4|4797.3|4777.3|4780.3|4760.3|0
1607680800000|2020-12-11 10:00:00|4791.3|4771.3|4777.6|4757.6|4793.7|4773.7|4777|4757|0
1607684400000|2020-12-11 11:00:00|4777.5|4757.5|4769.5|4749.5|4778.7|4758.7|4766.3|4746.3|0
1607688000000|2020-12-11 12:00:00|4770.3|4750.3|4773.7|4753.7|4773.8|4753.8|4767.7|4747.7|0
1607691600000|2020-12-11 13:00:00|4773.8|4753.8|4774.7|4754.7|4774.8|4754.8|4768.8|4748.8|0
1607695200000|2020-12-11 14:00:00|4774.8|4754.8|4781.9|4761.9|4785.2|4765.2|4774.6|4754.6|0
1607698800000|2020-12-11 15:00:00|4781.8|4761.8|4780.1|4760.1|4783|4763|4777.3|4757.3|0
1607702400000|2020-12-11 16:00:00|4780.2|4760.2|4789.9|4739.9|4793.8|4761|4774.6|4736.9|0
1607706000000|2020-12-11 17:00:00|4790.3|4740.3|4784|4734|4792.5|4742.5|4774.4|4724.4|0
1607709600000|2020-12-11 18:00:00|4784.1|4734.1|4796.6|4746.6|4798.1|4748.1|4782.7|4732.7|0
1607713200000|2020-12-11 19:00:00|4796.7|4746.7|4792.8|4742.8|4799.5|4749.5|4792.8|4742.8|0
1607716800000|2020-12-11 20:00:00|4793.3|4743.3|4801|4751|4801.2|4751.2|4791.3|4741.3|0
1607720400000|2020-12-11 21:00:00|4800.8|4750.8|4800.1|4750.1|4804.6|4754.6|4795.5|4745.5|0
1607900400000|2020-12-13 23:00:00|4824.6|4774.6|4813.1|4763.1|4826.1|4776.1|4809.6|4759.6|0
1607904000000|2020-12-14 00:00:00|4813.2|4763.2|4825.4|4775.4|4828|4778|4811.9|4761.9|0
1607907600000|2020-12-14 01:00:00|4825.9|4775.9|4821.6|4771.6|4828.1|4778.1|4820.3|4770.3|0
1607911200000|2020-12-14 02:00:00|4822.1|4772.1|4817.7|4767.7|4822.9|4772.9|4817.6|4767.6|0
1607914800000|2020-12-14 03:00:00|4818.2|4768.2|4817.8|4767.8|4820.3|4770.3|4817.6|4767.6|0
1607918400000|2020-12-14 04:00:00|4818.3|4768.3|4815.8|4765.8|4819.1|4769.1|4813.8|4763.8|0
1607922000000|2020-12-14 05:00:00|4816.1|4766.1|4812.3|4762.3|4816.5|4766.5|4807.1|4757.1|0
1607925600000|2020-12-14 06:00:00|4812.2|4762.2|4817.5|4767.5|4822.8|4772.8|4810.9|4760.9|0
1607929200000|2020-12-14 07:00:00|4818|4768|4829.4|4779.4|4842.5|4792.5|4816.2|4766.2|0
1607932800000|2020-12-14 08:00:00|4829.9|4779.9|4771.6|4751.6|4839.8|4789.8|4763.9|4743.9|0
1607936400000|2020-12-14 09:00:00|4771.8|4751.8|4766.2|4746.2|4774.2|4754.2|4759.5|4739.5|0
1607940000000|2020-12-14 10:00:00|4766.1|4746.1|4780.9|4760.9|4781|4761|4766.1|4746.1|0
1607943600000|2020-12-14 11:00:00|4780.8|4760.8|4793.1|4773.1|4793.8|4773.8|4777.5|4757.5|0
1607947200000|2020-12-14 12:00:00|4793.3|4773.3|4797.6|4777.6|4797.6|4777.6|4789.2|4769.2|0
1607950800000|2020-12-14 13:00:00|4797.7|4777.7|4801.2|4781.2|4802.3|4782.3|4795.3|4775.3|0
1607954400000|2020-12-14 14:00:00|4801.3|4781.3|4790.4|4770.4|4801.6|4781.6|4789.5|4769.5|0
1607958000000|2020-12-14 15:00:00|4790.2|4770.2|4780.4|4760.4|4792|4772|4780.3|4760.3|0
1607961600000|2020-12-14 16:00:00|4780.3|4760.3|4788.6|4738.6|4793.8|4760.4|4775.8|4734.5|0
1607965200000|2020-12-14 17:00:00|4789|4739|4784.1|4734.1|4791.2|4741.2|4782.6|4732.6|0
1607968800000|2020-12-14 18:00:00|4784.2|4734.2|4784.1|4734.1|4786.9|4736.9|4780|4730|0
1607972400000|2020-12-14 19:00:00|4784.2|4734.2|4782.6|4732.6|4785.3|4735.3|4775.6|4725.6|0
1607976000000|2020-12-14 20:00:00|4782.7|4732.7|4769.5|4719.5|4784|4734|4769.4|4719.4|0
1607979600000|2020-12-14 21:00:00|4769.6|4719.6|4777|4727|4778.1|4728.1|4769.6|4719.6|0
1607983200000|2020-12-14 22:00:00|4777.2|4727.2|4776.5|4726.5|4777.2|4727.2|4775.1|4725.1|0
1607986800000|2020-12-14 23:00:00|4776.7|4726.7|4780.2|4730.2|4783.2|4733.2|4774.8|4724.8|0
1607990400000|2020-12-15 00:00:00|4780.5|4730.5|4780.6|4730.6|4782.5|4732.5|4772.6|4722.6|0
1607994000000|2020-12-15 01:00:00|4780.7|4730.7|4776.5|4726.5|4782|4732|4771.2|4721.2|0
1607997600000|2020-12-15 02:00:00|4776|4726|4776.5|4726.5|4777.8|4727.8|4769.7|4719.7|0
1608001200000|2020-12-15 03:00:00|4776.4|4726.4|4775.1|4725.1|4779.1|4729.1|4772.4|4722.4|0
1608004800000|2020-12-15 04:00:00|4775|4725|4772.3|4722.3|4776.4|4726.4|4772.3|4722.3|0
1608008400000|2020-12-15 05:00:00|4772.4|4722.4|4780.4|4730.4|4781.7|4731.7|4769.5|4719.5|0
1608012000000|2020-12-15 06:00:00|4780.3|4730.3|4777.8|4727.8|4784.4|4734.4|4775.2|4725.2|0
1608015600000|2020-12-15 07:00:00|4778.3|4728.3|4781.8|4731.8|4783.3|4733.3|4775.2|4725.2|0
1608019200000|2020-12-15 08:00:00|4781.3|4731.3|4769.7|4749.7|4789.9|4759.5|4762.9|4724|0
1608022800000|2020-12-15 09:00:00|4769.3|4749.3|4764.9|4744.9|4771.8|4751.8|4758.4|4738.4|0
1608026400000|2020-12-15 10:00:00|4765.1|4745.1|4762.5|4742.5|4768.2|4748.2|4759.8|4739.8|0
1608030000000|2020-12-15 11:00:00|4762.4|4742.4|4758.6|4738.6|4762.6|4742.6|4753.9|4733.9|0
1608033600000|2020-12-15 12:00:00|4758.7|4738.7|4765.5|4745.5|4766.2|4746.2|4756.4|4736.4|0
1608037200000|2020-12-15 13:00:00|4765.6|4745.6|4772.3|4752.3|4772.8|4752.8|4763.4|4743.4|0
1608040800000|2020-12-15 14:00:00|4772.4|4752.4|4779.2|4759.2|4780.2|4760.2|4770.3|4750.3|0
1608044400000|2020-12-15 15:00:00|4779.3|4759.3|4782.4|4762.4|4785.7|4765.7|4777.1|4757.1|0
1608048000000|2020-12-15 16:00:00|4782.8|4762.8|4791.6|4741.6|4795.5|4763.1|4776.3|4737.4|0
1608051600000|2020-12-15 17:00:00|4791.1|4741.1|4801.5|4751.5|4801.5|4751.5|4790.3|4740.3|0
1608055200000|2020-12-15 18:00:00|4802|4752|4805.8|4755.8|4805.8|4755.8|4800.1|4750.1|0
1608058800000|2020-12-15 19:00:00|4805.7|4755.7|4808.3|4758.3|4808.3|4758.3|4801.8|4751.8|0
1608062400000|2020-12-15 20:00:00|4808.4|4758.4|4811.4|4761.4|4813.5|4763.5|4808.3|4758.3|0
1608066000000|2020-12-15 21:00:00|4811.3|4761.3|4809.4|4759.4|4811.5|4761.5|4806.2|4756.2|0
1608069600000|2020-12-15 22:00:00|4809.5|4759.5|4811.8|4761.8|4811.8|4761.8|4809.4|4759.4|0
1608073200000|2020-12-15 23:00:00|4811.7|4761.7|4809.2|4759.2|4813|4763|4806.8|4756.8|0
1608076800000|2020-12-16 00:00:00|4808.8|4758.8|4800.7|4750.7|4813.5|4763.5|4797.9|4747.9|0
1608080400000|2020-12-16 01:00:00|4800.6|4750.6|4800.7|4750.7|4800.7|4750.7|4798|4748|0
1608084000000|2020-12-16 02:00:00|4800.6|4750.6|4808.6|4758.6|4808.6|4758.6|4800.6|4750.6|0
1608087600000|2020-12-16 03:00:00|4808.7|4758.7|4804.6|4754.6|4808.7|4758.7|4804.6|4754.6|0
1608091200000|2020-12-16 04:00:00|4804.1|4754.1|4805.9|4755.9|4806|4756|4800.7|4750.7|0
1608094800000|2020-12-16 05:00:00|4806|4756|4805.9|4755.9|4807.2|4757.2|4802|4752|0
1608098400000|2020-12-16 06:00:00|4805.9|4755.9|4807.3|4757.3|4808.6|4758.6|4803.3|4753.3|0
1608102000000|2020-12-16 07:00:00|4806.8|4756.8|4808.5|4758.5|4812.6|4762.6|4804.7|4754.7|0
1608105600000|2020-12-16 08:00:00|4808.1|4758.1|4807.7|4787.7|4813.6|4793.6|4800.7|4753.5|0
1608109200000|2020-12-16 09:00:00|4807.8|4787.8|4812.1|4792.1|4817.4|4797.4|4807.2|4787.2|0
1608112800000|2020-12-16 10:00:00|4812.2|4792.2|4805.5|4785.5|4812.2|4792.2|4804.4|4784.4|0
1608116400000|2020-12-16 11:00:00|4805.6|4785.6|4805.1|4785.1|4805.7|4785.7|4802.4|4782.4|0
1608120000000|2020-12-16 12:00:00|4805.2|4785.2|4797.1|4777.1|4806.4|4786.4|4797|4777|0
1608123600000|2020-12-16 13:00:00|4796.9|4776.9|4791.6|4771.6|4801.4|4781.4|4791.5|4771.5|0
1608127200000|2020-12-16 14:00:00|4791.5|4771.5|4796.3|4776.3|4796.3|4776.3|4789.5|4769.5|0
1608130800000|2020-12-16 15:00:00|4796.4|4776.4|4795.3|4775.3|4796.8|4776.8|4791.5|4771.5|0
1608134400000|2020-12-16 16:00:00|4795.2|4775.2|4816.4|4766.4|4817.8|4779.1|4793.6|4760|0
1608138000000|2020-12-16 17:00:00|4816.4|4766.4|4815|4765|4817.6|4767.6|4812|4762|0
1608141600000|2020-12-16 18:00:00|4815.5|4765.5|4814.9|4764.9|4816.3|4766.3|4812.2|4762.2|0
1608145200000|2020-12-16 19:00:00|4815|4765|4819.3|4769.3|4820.6|4770.6|4808|4758|0
1608148800000|2020-12-16 20:00:00|4818.8|4768.8|4820.3|4770.3|4825.8|4775.8|4815.1|4765.1|0
1608152400000|2020-12-16 21:00:00|4820.1|4770.1|4822.4|4772.4|4825.4|4775.4|4820|4770|0
1608156000000|2020-12-16 22:00:00|4822.3|4772.3|4822.8|4772.8|4822.8|4772.8|4820.9|4770.9|0
1608159600000|2020-12-16 23:00:00|4823|4773|4824.8|4774.8|4826.6|4776.6|4822|4772|0
1608163200000|2020-12-17 00:00:00|4824.6|4774.6|4817.9|4767.9|4824.8|4774.8|4813.8|4763.8|0
1608166800000|2020-12-17 01:00:00|4817.8|4767.8|4816.6|4766.6|4821.8|4771.8|4815.2|4765.2|0
1608170400000|2020-12-17 02:00:00|4816.8|4766.8|4823.1|4773.1|4823.1|4773.1|4815.3|4765.3|0
1608174000000|2020-12-17 03:00:00|4822.6|4772.6|4824.5|4774.5|4825.9|4775.9|4820.6|4770.6|0
1608177600000|2020-12-17 04:00:00|4825|4775|4828.5|4778.5|4829.8|4779.8|4823.3|4773.3|0
1608181200000|2020-12-17 05:00:00|4828.8|4778.8|4830|4780|4832.5|4782.5|4827.2|4777.2|0
1608184800000|2020-12-17 06:00:00|4829.9|4779.9|4827.4|4777.4|4829.9|4779.9|4826.1|4776.1|0
1608188400000|2020-12-17 07:00:00|4826.9|4776.9|4845.8|4795.8|4848.3|4798.3|4826.1|4776.1|0
1608192000000|2020-12-17 08:00:00|4846.2|4796.2|4825.7|4805.7|4856|4806.7|4806.5|4786.5|0
1608195600000|2020-12-17 09:00:00|4825.8|4805.8|4817.6|4797.6|4829.5|4809.5|4817.6|4797.6|0
1608199200000|2020-12-17 10:00:00|4817.5|4797.5|4817.5|4797.5|4820.1|4800.1|4815|4795|0
1608202800000|2020-12-17 11:00:00|4817.4|4797.4|4825.3|4805.3|4828.2|4808.2|4817.3|4797.3|0
1608206400000|2020-12-17 12:00:00|4825.2|4805.2|4828.5|4808.5|4828.8|4808.8|4823.8|4803.8|0
1608210000000|2020-12-17 13:00:00|4828.6|4808.6|4820.6|4800.6|4828.6|4808.6|4818.8|4798.8|0
1608213600000|2020-12-17 14:00:00|4820.7|4800.7|4824.4|4804.4|4825.5|4805.5|4817.9|4797.9|0
1608217200000|2020-12-17 15:00:00|4824.7|4804.7|4824.5|4804.5|4828.5|4808.5|4821.8|4801.8|0
1608220800000|2020-12-17 16:00:00|4824.8|4804.8|4838.3|4788.3|4841.5|4807.3|4823|4784|0
1608224400000|2020-12-17 17:00:00|4838.8|4788.8|4838.3|4788.3|4839.6|4789.6|4831.6|4781.6|0
1608228000000|2020-12-17 18:00:00|4838.4|4788.4|4841.5|4791.5|4841.5|4791.5|4837.5|4787.5|0
1608231600000|2020-12-17 19:00:00|4841.4|4791.4|4841.5|4791.5|4842.8|4792.8|4838.8|4788.8|0
1608235200000|2020-12-17 20:00:00|4841.6|4791.6|4836.5|4786.5|4842.9|4792.9|4832.2|4782.2|0
1608238800000|2020-12-17 21:00:00|4836.4|4786.4|4838.5|4788.5|4840.2|4790.2|4835.2|4785.2|0
1608242400000|2020-12-17 22:00:00|4838.3|4788.3|4838.7|4788.7|4839.3|4789.3|4837.7|4787.7|0
1608246000000|2020-12-17 23:00:00|4838.5|4788.5|4837.6|4787.6|4838.7|4788.7|4835.6|4785.6|0
1608249600000|2020-12-18 00:00:00|4837.9|4787.9|4831|4781|4841.4|4791.4|4829.7|4779.7|0
1608253200000|2020-12-18 01:00:00|4830.9|4780.9|4829.6|4779.6|4833.6|4783.6|4828.3|4778.3|0
1608256800000|2020-12-18 02:00:00|4829.1|4779.1|4823|4773|4829.6|4779.6|4821.7|4771.7|0
1608260400000|2020-12-18 03:00:00|4823.3|4773.3|4824.4|4774.4|4827.1|4777.1|4823|4773|0
1608264000000|2020-12-18 04:00:00|4823.9|4773.9|4824.5|4774.5|4827|4777|4823.1|4773.1|0
1608267600000|2020-12-18 05:00:00|4824.2|4774.2|4827.1|4777.1|4827.1|4777.1|4817.8|4767.8|0
1608271200000|2020-12-18 06:00:00|4827|4777|4829.8|4779.8|4831.1|4781.1|4825.7|4775.7|0
1608274800000|2020-12-18 07:00:00|4829.3|4779.3|4827.2|4777.2|4832.4|4782.4|4824.7|4774.7|0
1608278400000|2020-12-18 08:00:00|4827.7|4777.7|4832|4812|4836.9|4816.9|4820.8|4770.8|0
1608282000000|2020-12-18 09:00:00|4831.9|4811.9|4818.7|4798.7|4834.3|4814.3|4817.1|4797.1|0
1608285600000|2020-12-18 10:00:00|4818.9|4798.9|4824.8|4804.8|4827|4807|4818|4798|0
1608289200000|2020-12-18 11:00:00|4824.9|4804.9|4818.6|4798.6|4826.7|4806.7|4818.6|4798.6|0
1608292800000|2020-12-18 12:00:00|4818.7|4798.7|4818.8|4798.8|4822.8|4802.8|4817.6|4797.6|0
1608296400000|2020-12-18 13:00:00|4818.7|4798.7|4815.6|4795.6|4820|4800|4814.4|4794.4|0
1608300000000|2020-12-18 14:00:00|4815.5|4795.5|4813.3|4793.3|4818.9|4798.9|4813.2|4793.2|0
1608303600000|2020-12-18 15:00:00|4813.4|4793.4|4804.4|4784.4|4814.3|4794.3|4804.1|4784.1|0
1608307200000|2020-12-18 16:00:00|4804.5|4784.5|4820.3|4770.3|4821.7|4785.8|4800.6|4761.1|0
1608310800000|2020-12-18 17:00:00|4820.2|4770.2|4821.8|4771.8|4827.3|4777.3|4820.2|4770.2|0
1608314400000|2020-12-18 18:00:00|4822.3|4772.3|4813.8|4763.8|4823.1|4773.1|4813.5|4763.5|0
1608318000000|2020-12-18 19:00:00|4813.7|4763.7|4811.9|4761.9|4813.8|4763.8|4808.3|4758.3|0
1608321600000|2020-12-18 20:00:00|4812|4762|4817.9|4767.9|4824.1|4774.1|4802.7|4752.7|0
1608325200000|2020-12-18 21:00:00|4818|4768|4830.3|4780.3|4834|4784|4809.9|4759.9|0
1608505200000|2020-12-20 23:00:00|4823.9|4773.9|4811.9|4761.9|4824.9|4774.9|4805.6|4755.6|0
1608508800000|2020-12-21 00:00:00|4811.6|4761.6|4756.3|4706.3|4819.6|4769.6|4752.5|4702.5|0
1608512400000|2020-12-21 01:00:00|4756|4706|4745|4695|4759.6|4709.6|4742.3|4692.3|0
1608516000000|2020-12-21 02:00:00|4745.1|4695.1|4746.4|4696.4|4754.2|4704.2|4743.8|4693.8|0
1608519600000|2020-12-21 03:00:00|4745.9|4695.9|4742.3|4692.3|4746.4|4696.4|4739.9|4689.9|0
1608523200000|2020-12-21 04:00:00|4741.8|4691.8|4750.2|4700.2|4752.8|4702.8|4741|4691|0
1608526800000|2020-12-21 05:00:00|4749.7|4699.7|4764.7|4714.7|4764.8|4714.8|4748.9|4698.9|0
1608530400000|2020-12-21 06:00:00|4764.2|4714.2|4750.3|4700.3|4764.2|4714.2|4746.4|4696.4|0
1608534000000|2020-12-21 07:00:00|4749.3|4699.3|4737|4687|4751.3|4701.3|4710.6|4660.6|0
1608537600000|2020-12-21 08:00:00|4737.1|4687.1|4713.1|4693.1|4737.1|4704|4704.2|4659.5|0
1608541200000|2020-12-21 09:00:00|4713|4693|4682.2|4662.2|4713|4693|4679.6|4659.6|0
1608544800000|2020-12-21 10:00:00|4682.3|4662.3|4661.1|4641.1|4682.3|4662.3|4655.1|4635.1|0
1608548400000|2020-12-21 11:00:00|4661.3|4641.3|4697|4677|4697|4677|4660.6|4640.6|0
1608552000000|2020-12-21 12:00:00|4697.1|4677.1|4707.1|4687.1|4710.1|4690.1|4697.1|4677.1|0
1608555600000|2020-12-21 13:00:00|4707|4687|4700.6|4680.6|4707|4687|4696.7|4676.7|0
1608559200000|2020-12-21 14:00:00|4700.5|4680.5|4709.9|4689.9|4713.9|4693.9|4699.6|4679.6|0
1608562800000|2020-12-21 15:00:00|4709.8|4689.8|4709.1|4689.1|4714.3|4694.3|4707.1|4687.1|0
1608566400000|2020-12-21 16:00:00|4709|4689|4739|4689|4743.1|4694|4708.7|4674.4|0
1608570000000|2020-12-21 17:00:00|4739.1|4689.1|4759.6|4709.6|4761.1|4711.1|4737.9|4687.9|0
1608573600000|2020-12-21 18:00:00|4759.7|4709.7|4767.9|4717.9|4770.7|4720.7|4758.2|4708.2|0
1608577200000|2020-12-21 19:00:00|4767.8|4717.8|4774.3|4724.3|4778.7|4728.7|4763.8|4713.8|0
1608580800000|2020-12-21 20:00:00|4774.4|4724.4|4773.5|4723.5|4777.1|4727.1|4759.4|4709.4|0
1608584400000|2020-12-21 21:00:00|4773.4|4723.4|4772.4|4722.4|4775.7|4725.7|4768|4718|0
1608588000000|2020-12-21 22:00:00|4772|4722|4772.5|4722.5|4772.6|4722.6|4769.9|4719.9|0
1608591600000|2020-12-21 23:00:00|4772.6|4722.6|4770.2|4720.2|4777.4|4727.4|4768.2|4718.2|0
1608595200000|2020-12-22 00:00:00|4770.4|4720.4|4748.7|4698.7|4780.2|4730.2|4745.5|4695.5|0
1608598800000|2020-12-22 01:00:00|4749|4699|4756.9|4706.9|4765.5|4715.5|4748.1|4698.1|0
1608602400000|2020-12-22 02:00:00|4757.1|4707.1|4763|4713|4766.9|4716.9|4753.6|4703.6|0
1608606000000|2020-12-22 03:00:00|4763.5|4713.5|4751|4701|4764.3|4714.3|4747|4697|0
1608609600000|2020-12-22 04:00:00|4751.5|4701.5|4741.5|4691.5|4753.7|4703.7|4738.8|4688.8|0
1608613200000|2020-12-22 05:00:00|4741.2|4691.2|4734.6|4684.6|4746.7|4696.7|4731.8|4681.8|0
1608616800000|2020-12-22 06:00:00|4735.1|4685.1|4730.6|4680.6|4737.3|4687.3|4727.9|4677.9|0
1608620400000|2020-12-22 07:00:00|4730.2|4680.2|4754.5|4704.5|4762.6|4712.6|4728.1|4678.1|0
1608624000000|2020-12-22 08:00:00|4754.6|4704.6|4685.7|4665.7|4763.7|4713.7|4670|4650|0
1608627600000|2020-12-22 09:00:00|4685.6|4665.6|4684|4664|4693.8|4673.8|4683.4|4663.4|0
1608631200000|2020-12-22 10:00:00|4684.1|4664.1|4692.9|4672.9|4694.8|4674.8|4681.9|4661.9|0
1608634800000|2020-12-22 11:00:00|4692.8|4672.8|4686.6|4666.6|4694.3|4674.3|4685.2|4665.2|0
1608638400000|2020-12-22 12:00:00|4686.7|4666.7|4687|4667|4689.3|4669.3|4686|4666|0
1608642000000|2020-12-22 13:00:00|4687.1|4667.1|4688.5|4668.5|4691.3|4671.3|4687|4667|0
1608645600000|2020-12-22 14:00:00|4688.7|4668.7|4693.4|4673.4|4696.6|4676.6|4688.1|4668.1|0
1608649200000|2020-12-22 15:00:00|4693.3|4673.3|4708.8|4688.8|4708.9|4688.9|4693.3|4673.3|0
1608652800000|2020-12-22 16:00:00|4708.9|4688.9|4715.5|4665.5|4727.3|4693.3|4708.3|4659.9|0
1608656400000|2020-12-22 17:00:00|4715.4|4665.4|4722.1|4672.1|4722.2|4672.2|4714.1|4664.1|0
1608660000000|2020-12-22 18:00:00|4722.2|4672.2|4726.3|4676.3|4727.7|4677.7|4720.8|4670.8|0
1608663600000|2020-12-22 19:00:00|4726.8|4676.8|4723.4|4673.4|4727.6|4677.6|4719.4|4669.4|0
1608667200000|2020-12-22 20:00:00|4723.9|4673.9|4725.2|4675.2|4728.9|4678.9|4717.1|4667.1|0
1608670800000|2020-12-22 21:00:00|4727|4677|4723.1|4673.1|4727.8|4677.8|4722.4|4672.4|0
1608674400000|2020-12-22 22:00:00|4723.2|4673.2|4723.2|4673.2|4723.5|4673.5|4723|4673|0
1608678000000|2020-12-22 23:00:00|4722.6|4672.6|4732.4|4682.4|4732.8|4682.8|4722.2|4672.2|0
1608681600000|2020-12-23 00:00:00|4732.8|4682.8|4706.1|4656.1|4734.1|4684.1|4700.6|4650.6|0
1608685200000|2020-12-23 01:00:00|4706.4|4656.4|4706.3|4656.3|4711.6|4661.6|4698.2|4648.2|0
1608688800000|2020-12-23 02:00:00|4706.6|4656.6|4698.7|4648.7|4707.6|4657.6|4694.7|4644.7|0
1608692400000|2020-12-23 03:00:00|4699.2|4649.2|4712|4662|4713.3|4663.3|4697.3|4647.3|0
1608696000000|2020-12-23 04:00:00|4711.5|4661.5|4713.3|4663.3|4718.7|4668.7|4710.7|4660.7|0
1608699600000|2020-12-23 05:00:00|4712.9|4662.9|4714.6|4664.6|4715.9|4665.9|4710.6|4660.6|0
1608703200000|2020-12-23 06:00:00|4714.5|4664.5|4723.8|4673.8|4723.8|4673.8|4713.3|4663.3|0
1608706800000|2020-12-23 07:00:00|4724.2|4674.2|4737.5|4687.5|4743.3|4693.3|4722.4|4672.4|0
1608710400000|2020-12-23 08:00:00|4737.2|4687.2|4754.6|4734.6|4755.4|4735.4|4731.7|4681.7|0
1608714000000|2020-12-23 09:00:00|4754.8|4734.8|4760.9|4740.9|4762.3|4742.3|4749.4|4729.4|0
1608717600000|2020-12-23 10:00:00|4761.1|4741.1|4758.4|4738.4|4766.4|4746.4|4755.5|4735.5|0
1608721200000|2020-12-23 11:00:00|4758.3|4738.3|4768.8|4748.8|4769.2|4749.2|4756.8|4736.8|0
1608724800000|2020-12-23 12:00:00|4768.6|4748.6|4775.5|4755.5|4775.5|4755.5|4764.2|4744.2|0
1608728400000|2020-12-23 13:00:00|4775.6|4755.6|4784.4|4764.4|4784.8|4764.8|4773.5|4753.5|0
1608732000000|2020-12-23 14:00:00|4784.3|4764.3|4791.6|4771.6|4793.6|4773.6|4782.5|4762.5|0
1608735600000|2020-12-23 15:00:00|4791.4|4771.4|4783.2|4763.2|4794.4|4774.4|4781.2|4761.2|0
1608739200000|2020-12-23 16:00:00|4783.1|4763.1|4797.6|4747.6|4800|4767.3|4779.9|4742.3|0
1608742800000|2020-12-23 17:00:00|4797.2|4747.2|4795.2|4745.2|4797.8|4747.8|4791.2|4741.2|0
1608746400000|2020-12-23 18:00:00|4795.3|4745.3|4802.9|4752.9|4805.6|4755.6|4795.2|4745.2|0
1608750000000|2020-12-23 19:00:00|4803|4753|4795|4745|4804.3|4754.3|4795|4745|0
1608753600000|2020-12-23 20:00:00|4794.9|4744.9|4792.6|4742.6|4803.4|4753.4|4790.5|4740.5|0
1608757200000|2020-12-23 21:00:00|4794.9|4744.9|4799|4749|4799.7|4749.7|4787.4|4737.4|0
1608760800000|2020-12-23 22:00:00|4798.9|4748.9|4798.6|4748.6|4798.9|4748.9|4797.6|4747.6|0
1608764400000|2020-12-23 23:00:00|4798.8|4748.8|4798.3|4748.3|4800.8|4750.8|4795|4745|0
1608768000000|2020-12-24 00:00:00|4798.1|4748.1|4796.9|4746.9|4800.7|4750.7|4794.6|4744.6|0
1608771600000|2020-12-24 01:00:00|4797.2|4747.2|4804|4754|4805.2|4755.2|4791.8|4741.8|0
1608775200000|2020-12-24 02:00:00|4803.9|4753.9|4805.2|4755.2|4808.9|4758.9|4803.4|4753.4|0
1608778800000|2020-12-24 03:00:00|4805.4|4755.4|4803.4|4753.4|4806.6|4756.6|4801.9|4751.9|0
1608782400000|2020-12-24 04:00:00|4803.3|4753.3|4803.4|4753.4|4805.7|4755.7|4800.4|4750.4|0
1608786000000|2020-12-24 05:00:00|4803.5|4753.5|4803.3|4753.3|4804.5|4754.5|4800.6|4750.6|0
1608789600000|2020-12-24 06:00:00|4803.4|4753.4|4806.6|4756.6|4806.6|4756.6|4803.1|4753.1|0
1608793200000|2020-12-24 07:00:00|4806.4|4756.4|4806.1|4756.1|4807.7|4757.7|4803.4|4753.4|0
1608796800000|2020-12-24 08:00:00|4805.7|4755.7|4830.7|4810.7|4839.9|4819.9|4802.3|4752.3|0
1608800400000|2020-12-24 09:00:00|4830.6|4810.6|4837.9|4817.9|4841.6|4821.6|4830.6|4810.6|0
1608804000000|2020-12-24 10:00:00|4837.8|4817.8|4851.4|4831.4|4851.5|4831.5|4837.6|4817.6|0
1608807600000|2020-12-24 11:00:00|4851.3|4831.3|4848.3|4828.3|4856.6|4836.6|4848.3|4828.3|0
1608811200000|2020-12-24 12:00:00|4848.2|4828.2|4846.7|4826.7|4852.6|4832.6|4845.8|4825.8|0
1608814800000|2020-12-24 13:00:00|4846.9|4826.9|4861.5|4811.5|4862.7|4831.8|4844.6|4810.1|0
1608818400000|2020-12-24 14:00:00|4861.8|4811.8|4864|4814|4866|4816|4859.2|4809.2|0
1608822000000|2020-12-24 15:00:00|4864.2|4814.2|4861.5|4811.5|4867.8|4817.8|4861.1|4811.1|0
1608825600000|2020-12-24 16:00:00|4861.2|4811.2|4858|4808|4865.3|4815.3|4855.1|4805.1|0
1608829200000|2020-12-24 17:00:00|4857.9|4807.9|4871.2|4821.2|4871.2|4821.2|4853.3|4803.3|0
1608832800000|2020-12-24 18:00:00|4871.3|4821.3|4868.5|4818.5|4871.8|4821.8|4868.1|4818.1|0
1608836400000|2020-12-24 19:00:00|4868.4|4818.4|4868.4|4818.4|4868.4|4818.4|4868.4|4818.4|0
1609110000000|2020-12-27 23:00:00|4859|4809|4885.9|4835.9|4891.7|4841.7|4855.9|4805.9|0
1609113600000|2020-12-28 00:00:00|4886|4836|4883.5|4833.5|4888.6|4838.6|4866.3|4816.3|0
1609117200000|2020-12-28 01:00:00|4883.6|4833.6|4878.8|4828.8|4884|4834|4873.3|4823.3|0
1609120800000|2020-12-28 02:00:00|4878.6|4828.6|4885.5|4835.5|4885.6|4835.6|4876.2|4826.2|0
1609124400000|2020-12-28 03:00:00|4886.8|4836.8|4888.3|4838.3|4892.2|4842.2|4885.7|4835.7|0
1609128000000|2020-12-28 04:00:00|4888.2|4838.2|4886.9|4836.9|4888.3|4838.3|4884.9|4834.9|0
1609131600000|2020-12-28 05:00:00|4886.4|4836.4|4885.7|4835.7|4889.6|4839.6|4885.5|4835.5|0
1609135200000|2020-12-28 06:00:00|4886.2|4836.2|4887|4837|4887|4837|4880.4|4830.4|0
1609138800000|2020-12-28 07:00:00|4886.8|4836.8|4898.6|4848.6|4903.9|4853.9|4884.4|4834.4|0
1609142400000|2020-12-28 08:00:00|4898.1|4848.1|4883.1|4863.1|4902.5|4863.1|4873.2|4843.4|0
1609146000000|2020-12-28 09:00:00|4883.2|4863.2|4889.2|4869.2|4890.4|4870.4|4883.2|4863.2|0
1609149600000|2020-12-28 10:00:00|4889|4869|4893.8|4873.8|4894.1|4874.1|4882.5|4862.5|0
1609153200000|2020-12-28 11:00:00|4893.9|4873.9|4897.6|4877.6|4898|4878|4892.1|4872.1|0
1609156800000|2020-12-28 12:00:00|4897.5|4877.5|4903.9|4883.9|4905.3|4885.3|4897.1|4877.1|0
1609160400000|2020-12-28 13:00:00|4903.8|4883.8|4903.5|4883.5|4904.3|4884.3|4898.3|4878.3|0
1609164000000|2020-12-28 14:00:00|4903.6|4883.6|4902.3|4882.3|4903.9|4883.9|4896.2|4876.2|0
1609167600000|2020-12-28 15:00:00|4902.1|4882.1|4909.4|4889.4|4910.7|4890.7|4901.7|4881.7|0
1609171200000|2020-12-28 16:00:00|4909.3|4889.3|4918.8|4868.8|4924.1|4891|4908.3|4866.2|0
1609174800000|2020-12-28 17:00:00|4918.3|4868.3|4915.1|4865.1|4918.9|4868.9|4913.7|4863.7|0
1609178400000|2020-12-28 18:00:00|4915|4865|4916.5|4866.5|4916.5|4866.5|4913.7|4863.7|0
1609182000000|2020-12-28 19:00:00|4916.4|4866.4|4916.6|4866.6|4918|4868|4915.3|4865.3|0
1609185600000|2020-12-28 20:00:00|4916.1|4866.1|4912.5|4862.5|4916.7|4866.7|4909.8|4859.8|0
1609189200000|2020-12-28 21:00:00|4912.6|4862.6|4914.9|4864.9|4916.4|4866.4|4910.4|4860.4|0
1609192800000|2020-12-28 22:00:00|4915.1|4865.1|4915.4|4865.4|4915.7|4865.7|4914.6|4864.6|0
1609196400000|2020-12-28 23:00:00|4915.6|4865.6|4921.2|4871.2|4921.2|4871.2|4914.9|4864.9|0
1609200000000|2020-12-29 00:00:00|4921.3|4871.3|4926.1|4876.1|4935.2|4885.2|4921.3|4871.3|0
1609203600000|2020-12-29 01:00:00|4925.6|4875.6|4932.6|4882.6|4936.6|4886.6|4923.5|4873.5|0
1609207200000|2020-12-29 02:00:00|4932.5|4882.5|4935.3|4885.3|4940.5|4890.5|4931.2|4881.2|0
1609210800000|2020-12-29 03:00:00|4935.1|4885.1|4934|4884|4938|4888|4928.7|4878.7|0
1609214400000|2020-12-29 04:00:00|4933.9|4883.9|4941.8|4891.8|4943.2|4893.2|4932.6|4882.6|0
1609218000000|2020-12-29 05:00:00|4941.9|4891.9|4945.9|4895.9|4948.6|4898.6|4939.3|4889.3|0
1609221600000|2020-12-29 06:00:00|4946|4896|4943.3|4893.3|4947.2|4897.2|4942|4892|0
1609225200000|2020-12-29 07:00:00|4943.4|4893.4|4942.1|4892.1|4949.9|4899.9|4935.5|4885.5|0
1609228800000|2020-12-29 08:00:00|4941.6|4891.6|4957.4|4937.4|4965.1|4945.1|4939.4|4889.4|0
1609232400000|2020-12-29 09:00:00|4956.9|4936.9|4962.8|4942.8|4967.1|4947.1|4956.6|4936.6|0
1609236000000|2020-12-29 10:00:00|4962.6|4942.6|4955.7|4935.7|4964|4944|4952.4|4932.4|0
1609239600000|2020-12-29 11:00:00|4955.6|4935.6|4952.4|4932.4|4956.7|4936.7|4952|4932|0
1609243200000|2020-12-29 12:00:00|4952.8|4932.8|4953.5|4933.5|4956.5|4936.5|4952.1|4932.1|0
1609246800000|2020-12-29 13:00:00|4953.7|4933.7|4948.7|4928.7|4956.8|4936.8|4948.6|4928.6|0
1609250400000|2020-12-29 14:00:00|4948.8|4928.8|4945|4925|4951.8|4931.8|4943.6|4923.6|0
1609254000000|2020-12-29 15:00:00|4945.1|4925.1|4943.7|4923.7|4947.3|4927.3|4941.3|4921.3|0
1609257600000|2020-12-29 16:00:00|4943.6|4923.6|4947.9|4897.9|4957|4924.4|4940|4896.5|0
1609261200000|2020-12-29 17:00:00|4947.8|4897.8|4930.3|4880.3|4947.9|4897.9|4923.3|4873.3|0
1609264800000|2020-12-29 18:00:00|4930.2|4880.2|4935.6|4885.6|4935.7|4885.7|4927.4|4877.4|0
1609268400000|2020-12-29 19:00:00|4935.5|4885.5|4928.8|4878.8|4935.6|4885.6|4924.6|4874.6|0
1609272000000|2020-12-29 20:00:00|4928.9|4878.9|4930.2|4880.2|4934.5|4884.5|4924.8|4874.8|0
1609275600000|2020-12-29 21:00:00|4930.3|4880.3|4937|4887|4938|4888|4930.3|4880.3|0
1609279200000|2020-12-29 22:00:00|4936.9|4886.9|4936.4|4886.4|4936.9|4886.9|4935.4|4885.4|0
1609282800000|2020-12-29 23:00:00|4937.3|4887.3|4933.9|4883.9|4939.1|4889.1|4931|4881|0
1609286400000|2020-12-30 00:00:00|4933.8|4883.8|4925|4875|4934.5|4884.5|4920.9|4870.9|0
1609290000000|2020-12-30 01:00:00|4925.2|4875.2|4931.8|4881.8|4934.5|4884.5|4923.6|4873.6|0
1609293600000|2020-12-30 02:00:00|4932|4882|4941.2|4891.2|4941.3|4891.3|4931.8|4881.8|0
1609297200000|2020-12-30 03:00:00|4941|4891|4938.6|4888.6|4942.6|4892.6|4934.5|4884.5|0
1609300800000|2020-12-30 04:00:00|4938.5|4888.5|4942.7|4892.7|4945.4|4895.4|4937.3|4887.3|0
1609304400000|2020-12-30 05:00:00|4942.2|4892.2|4942.5|4892.5|4952.1|4902.1|4941.4|4891.4|0
1609308000000|2020-12-30 06:00:00|4942.6|4892.6|4943.9|4893.9|4946.7|4896.7|4942.6|4892.6|0
1609311600000|2020-12-30 07:00:00|4943.4|4893.4|4947.9|4897.9|4956|4906|4940|4890|0
1609315200000|2020-12-30 08:00:00|4947.4|4897.4|4928.3|4908.3|4951.9|4921.3|4925.3|4895.3|0
1609318800000|2020-12-30 09:00:00|4928.4|4908.4|4931.7|4911.7|4932.2|4912.2|4925.8|4905.8|0
1609322400000|2020-12-30 10:00:00|4931.4|4911.4|4926.3|4906.3|4933.3|4913.3|4924.4|4904.4|0
1609326000000|2020-12-30 11:00:00|4926.4|4906.4|4926|4906|4926.6|4906.6|4923.2|4903.2|0
1609329600000|2020-12-30 12:00:00|4925.9|4905.9|4927.7|4907.7|4929|4909|4923.9|4903.9|0
1609333200000|2020-12-30 13:00:00|4927.6|4907.6|4929.9|4909.9|4930.5|4910.5|4926.6|4906.6|0
1609336800000|2020-12-30 14:00:00|4930.2|4910.2|4935.7|4915.7|4935.9|4915.9|4928.5|4908.5|0
1609340400000|2020-12-30 15:00:00|4935.5|4915.5|4935.2|4915.2|4940.4|4920.4|4935.1|4915.1|0
1609344000000|2020-12-30 16:00:00|4935.3|4915.3|4948.6|4898.6|4950|4915.9|4932.3|4892|0
1609347600000|2020-12-30 17:00:00|4948.5|4898.5|4947.2|4897.2|4950|4900|4945.7|4895.7|0
1609351200000|2020-12-30 18:00:00|4947.7|4897.7|4943.2|4893.2|4952.5|4902.5|4943.2|4893.2|0
1609354800000|2020-12-30 19:00:00|4943.3|4893.3|4932.5|4882.5|4944.6|4894.6|4931.1|4881.1|0
1609358400000|2020-12-30 20:00:00|4932|4882|4927.6|4877.6|4935.1|4885.1|4925.5|4875.5|0
1609362000000|2020-12-30 21:00:00|4927.5|4877.5|4929.3|4879.3|4930.8|4880.8|4924.6|4874.6|0
1609365600000|2020-12-30 22:00:00|4929.4|4879.4|4929.5|4879.5|4929.9|4879.9|4928.8|4878.8|0
1609369200000|2020-12-30 23:00:00|4929.6|4879.6|4932.6|4882.6|4933.7|4883.7|4928.6|4878.6|0
1609372800000|2020-12-31 00:00:00|4932.8|4882.8|4934.6|4884.6|4935|4885|4932.8|4882.8|0
1609376400000|2020-12-31 01:00:00|4934.5|4884.5|4935.3|4885.3|4935.3|4885.3|4929|4879|0
1609380000000|2020-12-31 02:00:00|4935.2|4885.2|4932.1|4882.1|4935.8|4885.8|4931.4|4881.4|0
1609383600000|2020-12-31 03:00:00|4932.2|4882.2|4930.8|4880.8|4933.7|4883.7|4929.3|4879.3|0
1609387200000|2020-12-31 04:00:00|4930.6|4880.6|4929.3|4879.3|4930.6|4880.6|4926.4|4876.4|0
1609390800000|2020-12-31 05:00:00|4929|4879|4931.7|4881.7|4931.9|4881.9|4928.5|4878.5|0
1609394400000|2020-12-31 06:00:00|4931.5|4881.5|4929.9|4879.9|4932.2|4882.2|4929.6|4879.6|0
1609398000000|2020-12-31 07:00:00|4930.2|4880.2|4926.8|4876.8|4931.1|4881.1|4922.8|4872.8|0
1609401600000|2020-12-31 08:00:00|4926.9|4876.9|4922.7|4902.7|4929.9|4905.1|4912.5|4875|0
1609405200000|2020-12-31 09:00:00|4922.8|4902.8|4924.2|4904.2|4928.1|4908.1|4921.7|4901.7|0
1609408800000|2020-12-31 10:00:00|4924|4904|4930.4|4910.4|4931.8|4911.8|4924|4904|0
1609412400000|2020-12-31 11:00:00|4930.5|4910.5|4929|4909|4934.5|4914.5|4928.9|4908.9|0
1609416000000|2020-12-31 12:00:00|4928.4|4908.4|4938.9|4888.9|4942.9|4911|4927.6|4888.9|0
1609419600000|2020-12-31 13:00:00|4938.5|4888.5|4937.9|4887.9|4939.7|4889.7|4935.3|4885.3|0
1609423200000|2020-12-31 14:00:00|4937.6|4887.6|4937.4|4887.4|4939.4|4889.4|4932.4|4882.4|0
1609426800000|2020-12-31 15:00:00|4937.6|4887.6|4939.2|4889.2|4943.9|4893.9|4937.6|4887.6|0
1609430400000|2020-12-31 16:00:00|4939.1|4889.1|4932.3|4882.3|4941.5|4891.5|4931.4|4881.4|0
1609434000000|2020-12-31 17:00:00|4932.7|4882.7|4938.8|4888.8|4940.9|4890.9|4931.7|4881.7|0
1609437600000|2020-12-31 18:00:00|4939.2|4889.2|4937.4|4887.4|4939.7|4889.7|4935.6|4885.6|0
1609441200000|2020-12-31 19:00:00|4937.1|4887.1|4955.2|4905.2|4957.8|4907.8|4934.1|4884.1|0
1609444800000|2020-12-31 20:00:00|4955.4|4905.4|4965.3|4915.3|4974.5|4924.5|4955.2|4905.2|0
1609448400000|2020-12-31 21:00:00|4965.5|4915.5|4970.2|4920.2|4974.8|4924.8|4965.1|4915.1|0
1609714800000|2021-01-03 23:00:00|4965.8|4915.8|4973.4|4923.4|4977.5|4927.5|4962.6|4912.6|0
1609718400000|2021-01-04 00:00:00|4973.1|4923.1|4945.7|4895.7|4973.5|4923.5|4939.4|4889.4|0
1609722000000|2021-01-04 01:00:00|4945.2|4895.2|4952.7|4902.7|4959.4|4909.4|4944.4|4894.4|0
1609725600000|2021-01-04 02:00:00|4953|4903|4956.6|4906.6|4963.4|4913.4|4952.7|4902.7|0
1609729200000|2021-01-04 03:00:00|4956|4906|4962|4912|4966|4916|4955.3|4905.3|0
1609732800000|2021-01-04 04:00:00|4962.5|4912.5|4959.3|4909.3|4964.7|4914.7|4954|4904|0
1609736400000|2021-01-04 05:00:00|4959|4909|4960.7|4910.7|4962|4912|4955.2|4905.2|0
1609740000000|2021-01-04 06:00:00|4960.6|4910.6|4966.1|4916.1|4966.1|4916.1|4959.3|4909.3|0
1609743600000|2021-01-04 07:00:00|4966.6|4916.6|5003.5|4953.5|5003.5|4953.5|4966.6|4916.6|0
1609747200000|2021-01-04 08:00:00|5004.5|4954.5|4961.1|4941.1|5014|4964|4951.8|4931.8|0
1609750800000|2021-01-04 09:00:00|4961|4941|4973.8|4953.8|4980.5|4960.5|4961|4941|0
1609754400000|2021-01-04 10:00:00|4974.1|4954.1|4966.9|4946.9|4977.5|4957.5|4965.4|4945.4|0
1609758000000|2021-01-04 11:00:00|4966.8|4946.8|4972.7|4952.7|4973.4|4953.4|4966.8|4946.8|0
1609761600000|2021-01-04 12:00:00|4972.8|4952.8|4971.9|4951.9|4975.3|4955.3|4968.9|4948.9|0
1609765200000|2021-01-04 13:00:00|4971.8|4951.8|4975.3|4955.3|4975.3|4955.3|4970|4950|0
1609768800000|2021-01-04 14:00:00|4975.2|4955.2|4982.1|4962.1|4983.8|4963.8|4974.9|4954.9|0
1609772400000|2021-01-04 15:00:00|4982.4|4962.4|4969.2|4949.2|4987.4|4967.4|4969|4949|0
1609776000000|2021-01-04 16:00:00|4969.1|4949.1|4952.9|4902.9|4988.3|4951.1|4952.7|4902.7|0
1609779600000|2021-01-04 17:00:00|4952.8|4902.8|4954.4|4904.4|4957.2|4907.2|4936.3|4886.3|0
1609783200000|2021-01-04 18:00:00|4954.3|4904.3|4978.3|4928.3|4979.6|4929.6|4950.3|4900.3|0
1609786800000|2021-01-04 19:00:00|4978.2|4928.2|4971.3|4921.3|4978.2|4928.2|4959.9|4909.9|0
1609790400000|2021-01-04 20:00:00|4970.8|4920.8|4965.4|4915.4|4974|4924|4961.6|4911.6|0
1609794000000|2021-01-04 21:00:00|4965.5|4915.5|4970.8|4920.8|4973.1|4923.1|4961.4|4911.4|1500
1609797600000|2021-01-04 22:00:00|4970.6|4920.6|4969.3|4919.3|4970.8|4920.8|4969.1|4919.1|0
1609801200000|2021-01-04 23:00:00|4969.2|4919.2|4967.1|4917.1|4969.9|4919.9|4959|4909|0
1609804800000|2021-01-05 00:00:00|4967|4917|4974.8|4924.8|4978.8|4928.8|4965.8|4915.8|0
1609808400000|2021-01-05 01:00:00|4974.3|4924.3|4972.3|4922.3|4984.4|4934.4|4970.9|4920.9|0
1609812000000|2021-01-05 02:00:00|4972.6|4922.6|4979|4929|4981.8|4931.8|4972.6|4922.6|0
1609815600000|2021-01-05 03:00:00|4979.7|4929.7|4967.2|4917.2|4981.8|4931.8|4963.6|4913.6|0
1609819200000|2021-01-05 04:00:00|4966.9|4916.9|4965|4915|4970.5|4920.5|4958.1|4908.1|0
1609822800000|2021-01-05 05:00:00|4964.4|4914.4|4971.8|4921.8|4973.3|4923.3|4962.3|4912.3|0
1609826400000|2021-01-05 06:00:00|4971.6|4921.6|4982.8|4932.8|4982.8|4932.8|4970.5|4920.5|0
1609830000000|2021-01-05 07:00:00|4983.3|4933.3|4953.7|4903.7|4988.1|4938.1|4947.1|4897.1|0
1609833600000|2021-01-05 08:00:00|4954.2|4904.2|5004.4|4984.4|5012.3|4992.3|4951.1|4901.1|0
1609837200000|2021-01-05 09:00:00|5004.5|4984.5|5000.6|4980.6|5005.6|4985.6|4994.3|4974.3|0
1609840800000|2021-01-05 10:00:00|5000.7|4980.7|5004.4|4984.4|5008.2|4988.2|4998.1|4978.1|0
1609844400000|2021-01-05 11:00:00|5004.3|4984.3|5002.5|4982.5|5009.5|4989.5|5001|4981|0
1609848000000|2021-01-05 12:00:00|5002.6|4982.6|4996.7|4976.7|5002.8|4982.8|4988|4968|0
1609851600000|2021-01-05 13:00:00|4996.6|4976.6|4991.1|4971.1|4998.9|4978.9|4990.8|4970.8|0
1609855200000|2021-01-05 14:00:00|4990.8|4970.8|5005.7|4985.7|5010|4990|4990.3|4970.3|0
1609858800000|2021-01-05 15:00:00|5005.9|4985.9|4998.6|4978.6|5008.3|4988.3|4996.7|4976.7|0
1609862400000|2021-01-05 16:00:00|4998.5|4978.5|5025.8|4975.8|5031.3|4981.3|4995|4965|0
1609866000000|2021-01-05 17:00:00|5026.3|4976.3|5036.9|4986.9|5037|4987|5026.3|4976.3|0
1609869600000|2021-01-05 18:00:00|5037|4987|5039.9|4989.9|5039.9|4989.9|5034.2|4984.2|0
1609873200000|2021-01-05 19:00:00|5040.4|4990.4|5043.2|4993.2|5051.7|5001.7|5039.9|4989.9|0
1609876800000|2021-01-05 20:00:00|5043.6|4993.6|5042.6|4992.6|5052.7|5002.7|5037.4|4987.4|0
1609880400000|2021-01-05 21:00:00|5042.7|4992.7|5038.4|4988.4|5042.7|4992.7|5035.3|4985.3|0
1609884000000|2021-01-05 22:00:00|5038.3|4988.3|5038|4988|5039.6|4989.6|5037.3|4987.3|0
1609887600000|2021-01-05 23:00:00|5038.1|4988.1|5034.6|4984.6|5042|4992|5031|4981|0
1609891200000|2021-01-06 00:00:00|5034.7|4984.7|5037.5|4987.5|5054.5|5004.5|5031.7|4981.7|0
1609894800000|2021-01-06 01:00:00|5037.8|4987.8|5028.6|4978.6|5041.7|4991.7|5014.5|4964.5|0
1609898400000|2021-01-06 02:00:00|5028.7|4978.7|5024.6|4974.6|5039.4|4989.4|5020.3|4970.3|0
1609902000000|2021-01-06 03:00:00|5024.8|4974.8|5021.7|4971.7|5029.6|4979.6|5018.2|4968.2|0
1609905600000|2021-01-06 04:00:00|5021.9|4971.9|5022.4|4972.4|5036.4|4986.4|5013.9|4963.9|0
1609909200000|2021-01-06 05:00:00|5022.9|4972.9|5035.9|4985.9|5041.7|4991.7|5022.3|4972.3|0
1609912800000|2021-01-06 06:00:00|5036.1|4986.1|5056.5|5006.5|5057.9|5007.9|5035.8|4985.8|0
1609916400000|2021-01-06 07:00:00|5055.5|5005.5|5063.5|5013.5|5075.8|5025.8|5048.3|4998.3|0
1609920000000|2021-01-06 08:00:00|5063.4|5013.4|5053.1|5033.1|5071.3|5051.3|5048.5|4998.5|0
1609923600000|2021-01-06 09:00:00|5053.3|5033.3|5085.4|5065.4|5088.6|5068.6|5052.5|5032.5|0
1609927200000|2021-01-06 10:00:00|5085.1|5065.1|5082.5|5062.5|5096.2|5076.2|5081.4|5061.4|0
1609930800000|2021-01-06 11:00:00|5082.4|5062.4|5078.7|5058.7|5082.5|5062.5|5073|5053|0
1609934400000|2021-01-06 12:00:00|5078.6|5058.6|5068.8|5048.8|5080.7|5060.7|5068.8|5048.8|0
1609938000000|2021-01-06 13:00:00|5068.9|5048.9|5082.7|5062.7|5084.1|5064.1|5067.9|5047.9|0
1609941600000|2021-01-06 14:00:00|5082.9|5062.9|5101.4|5081.4|5102.6|5082.6|5077.7|5057.7|0
1609945200000|2021-01-06 15:00:00|5101.7|5081.7|5103.2|5083.2|5104.4|5084.4|5098.5|5078.5|0
1609948800000|2021-01-06 16:00:00|5103.5|5083.5|5114.3|5064.3|5126.6|5095.7|5102.7|5057.7|0
1609952400000|2021-01-06 17:00:00|5114.8|5064.8|5131|5081|5132.3|5082.3|5114.3|5064.3|0
1609956000000|2021-01-06 18:00:00|5130.7|5080.7|5129.7|5079.7|5135.3|5085.3|5128.1|5078.1|0
1609959600000|2021-01-06 19:00:00|5129.8|5079.8|5113.6|5063.6|5135.3|5085.3|5103.3|5053.3|0
1609963200000|2021-01-06 20:00:00|5113.1|5063.1|5107.6|5057.6|5118.1|5068.1|5099.2|5049.2|0
1609966800000|2021-01-06 21:00:00|5107.5|5057.5|5122|5072|5132.8|5082.8|5092.9|5042.9|0
1609970400000|2021-01-06 22:00:00|5121.6|5071.6|5122.3|5072.3|5125.4|5075.4|5117.9|5067.9|0
1609974000000|2021-01-06 23:00:00|5122.5|5072.5|5119.9|5069.9|5125.4|5075.4|5116.4|5066.4|0
1609977600000|2021-01-07 00:00:00|5120.2|5070.2|5119.8|5069.8|5123.7|5073.7|5108.2|5058.2|0
1609981200000|2021-01-07 01:00:00|5119.7|5069.7|5143.8|5093.8|5146.5|5096.5|5119|5069|0
1609984800000|2021-01-07 02:00:00|5143.5|5093.5|5134.5|5084.5|5143.8|5093.8|5130.2|5080.2|0
1609988400000|2021-01-07 03:00:00|5134.2|5084.2|5135.7|5085.7|5138.7|5088.7|5131.6|5081.6|0
1609992000000|2021-01-07 04:00:00|5136.2|5086.2|5130.1|5080.1|5138.4|5088.4|5128.7|5078.7|0
1609995600000|2021-01-07 05:00:00|5130.3|5080.3|5136.9|5086.9|5137|5087|5127.3|5077.3|0
1609999200000|2021-01-07 06:00:00|5137|5087|5141.5|5091.5|5145.4|5095.4|5133|5083|0
1610002800000|2021-01-07 07:00:00|5141.2|5091.2|5148.1|5098.1|5151.1|5101.1|5140|5090|0
1610006400000|2021-01-07 08:00:00|5147.6|5097.6|5204|5184|5215.1|5195.1|5122.1|5072.1|0
1610010000000|2021-01-07 09:00:00|5203.8|5183.8|5208.5|5188.5|5208.5|5188.5|5191.2|5171.2|0
1610013600000|2021-01-07 10:00:00|5208.6|5188.6|5206.2|5186.2|5212.4|5192.4|5205.2|5185.2|0
1610017200000|2021-01-07 11:00:00|5205.4|5185.4|5213.3|5193.3|5220.9|5200.9|5204.1|5184.1|0
1610020800000|2021-01-07 12:00:00|5213.5|5193.5|5207.3|5187.3|5213.5|5193.5|5206.3|5186.3|0
1610024400000|2021-01-07 13:00:00|5207.4|5187.4|5215.8|5195.8|5216.3|5196.3|5205.4|5185.4|0
1610028000000|2021-01-07 14:00:00|5215.9|5195.9|5226.2|5206.2|5226.6|5206.6|5214.9|5194.9|0
1610031600000|2021-01-07 15:00:00|5226.3|5206.3|5244.6|5224.6|5246.1|5226.1|5225|5205|0
1610035200000|2021-01-07 16:00:00|5244.7|5224.7|5248.4|5198.4|5263.6|5228.2|5240.8|5196.9|0
1610038800000|2021-01-07 17:00:00|5248.9|5198.9|5249.8|5199.8|5249.9|5199.9|5244|5194|0
1610042400000|2021-01-07 18:00:00|5249.9|5199.9|5251.2|5201.2|5254|5204|5246.8|5196.8|0
1610046000000|2021-01-07 19:00:00|5251.8|5201.8|5256.9|5206.9|5256.9|5206.9|5249.6|5199.6|0
1610049600000|2021-01-07 20:00:00|5256.4|5206.4|5257.8|5207.8|5262.8|5212.8|5252.5|5202.5|0
1610053200000|2021-01-07 21:00:00|5255.5|5205.5|5256.7|5206.7|5259.9|5209.9|5251.6|5201.6|0
1610056800000|2021-01-07 22:00:00|5256.8|5206.8|5258.5|5208.5|5258.6|5208.6|5256.5|5206.5|0
1610060400000|2021-01-07 23:00:00|5258.6|5208.6|5260.7|5210.7|5263.2|5213.2|5252.9|5202.9|0
1610064000000|2021-01-08 00:00:00|5260.8|5210.8|5277.6|5227.6|5277.6|5227.6|5255.5|5205.5|0
1610067600000|2021-01-08 01:00:00|5277.7|5227.7|5279.4|5229.4|5282.2|5232.2|5269.4|5219.4|0
1610071200000|2021-01-08 02:00:00|5280.1|5230.1|5282.1|5232.1|5286.5|5236.5|5277.9|5227.9|0
1610074800000|2021-01-08 03:00:00|5282.4|5232.4|5287.7|5237.7|5287.8|5237.8|5280.6|5230.6|0
1610078400000|2021-01-08 04:00:00|5287.8|5237.8|5284.9|5234.9|5289.1|5239.1|5277.8|5227.8|0
1610082000000|2021-01-08 05:00:00|5286.3|5236.3|5289.1|5239.1|5289.3|5239.3|5284.9|5234.9|0
1610085600000|2021-01-08 06:00:00|5289.2|5239.2|5294.5|5244.5|5301.6|5251.6|5287.7|5237.7|0
1610089200000|2021-01-08 07:00:00|5295|5245|5296|5246|5299|5249|5286.3|5236.3|0
1610092800000|2021-01-08 08:00:00|5295.5|5245.5|5289.1|5269.1|5311.7|5291.7|5286.2|5236.2|0
1610096400000|2021-01-08 09:00:00|5289|5269|5279.3|5259.3|5289.1|5269.1|5275.6|5255.6|0
1610100000000|2021-01-08 10:00:00|5279.4|5259.4|5279.9|5259.9|5282.4|5262.4|5275.2|5255.2|0
1610103600000|2021-01-08 11:00:00|5280.2|5260.2|5283.9|5263.9|5284.9|5264.9|5276.8|5256.8|0
1610107200000|2021-01-08 12:00:00|5284.1|5264.1|5289|5269|5289.2|5269.2|5278.7|5258.7|0
1610110800000|2021-01-08 13:00:00|5289.4|5269.4|5290.5|5270.5|5298.3|5278.3|5289.4|5269.4|0
1610114400000|2021-01-08 14:00:00|5290.8|5270.8|5295.7|5275.7|5297.2|5277.2|5285.1|5265.1|0
1610118000000|2021-01-08 15:00:00|5295.6|5275.6|5277.2|5257.2|5297.9|5277.9|5275.3|5255.3|0
1610121600000|2021-01-08 16:00:00|5277.3|5257.3|5300.9|5250.9|5300.9|5258|5266.1|5231.4|0
1610125200000|2021-01-08 17:00:00|5300.8|5250.8|5299.3|5249.3|5306.8|5256.8|5292.2|5242.2|0
1610128800000|2021-01-08 18:00:00|5298.7|5248.7|5285|5235|5299.4|5249.4|5274.1|5224.1|0
1610132400000|2021-01-08 19:00:00|5285.9|5235.9|5296.7|5246.7|5298.1|5248.1|5284.5|5234.5|0
1610136000000|2021-01-08 20:00:00|5297.2|5247.2|5315.4|5265.4|5316.8|5266.8|5296.7|5246.7|0
1610139600000|2021-01-08 21:00:00|5312.6|5262.6|5312.8|5262.8|5318.8|5268.8|5310.8|5260.8|0
1610143200000|2021-01-08 22:00:00|5312.1|5262.1|5312.1|5262.1|5312.1|5262.1|5312.1|5262.1|0
1610319600000|2021-01-10 23:00:00|5303.5|5253.5|5303.2|5253.2|5310.4|5260.4|5299.7|5249.7|0
1610323200000|2021-01-11 00:00:00|5303.4|5253.4|5293|5243|5308.3|5258.3|5292|5242|0
1610326800000|2021-01-11 01:00:00|5292.7|5242.7|5284.9|5234.9|5296.4|5246.4|5284.9|5234.9|0
1610330400000|2021-01-11 02:00:00|5285.2|5235.2|5288.3|5238.3|5289.1|5239.1|5274.8|5224.8|0
1610334000000|2021-01-11 03:00:00|5288.6|5238.6|5280.5|5230.5|5289|5239|5276.3|5226.3|0
1610337600000|2021-01-11 04:00:00|5280.6|5230.6|5273.5|5223.5|5283.5|5233.5|5269.2|5219.2|0
1610341200000|2021-01-11 05:00:00|5273.2|5223.2|5270.8|5220.8|5274.4|5224.4|5269.3|5219.3|0
1610344800000|2021-01-11 06:00:00|5270.5|5220.5|5270.9|5220.9|5273.8|5223.8|5262.5|5212.5|0
1610348400000|2021-01-11 07:00:00|5270.4|5220.4|5278|5228|5279.6|5229.6|5265.4|5215.4|0
1610352000000|2021-01-11 08:00:00|5278.6|5228.6|5215.3|5195.3|5290.8|5240.8|5194.7|5174.7|0
1610355600000|2021-01-11 09:00:00|5215.2|5195.2|5214.9|5194.9|5219.5|5199.5|5208.4|5188.4|0
1610359200000|2021-01-11 10:00:00|5214.8|5194.8|5225.5|5205.5|5228.8|5208.8|5214.2|5194.2|0
1610362800000|2021-01-11 11:00:00|5225.4|5205.4|5225|5205|5226.6|5206.6|5219.7|5199.7|0
1610366400000|2021-01-11 12:00:00|5224.8|5204.8|5214.2|5194.2|5225.3|5205.3|5213.7|5193.7|0
1610370000000|2021-01-11 13:00:00|5214.1|5194.1|5194.3|5174.3|5214.1|5194.1|5192.9|5172.9|0
1610373600000|2021-01-11 14:00:00|5194|5174|5207.2|5187.2|5209.8|5189.8|5182.7|5162.7|0
1610377200000|2021-01-11 15:00:00|5207.4|5187.4|5203|5183|5217.8|5197.8|5202.2|5182.2|0
1610380800000|2021-01-11 16:00:00|5201.8|5181.8|5218.7|5168.7|5220.1|5185.3|5195.4|5163.1|0
1610384400000|2021-01-11 17:00:00|5218.8|5168.8|5223.1|5173.1|5224.7|5174.7|5215.9|5165.9|0
1610388000000|2021-01-11 18:00:00|5223.4|5173.4|5214.2|5164.2|5227.3|5177.3|5211.2|5161.2|0
1610391600000|2021-01-11 19:00:00|5214.1|5164.1|5221.2|5171.2|5222.6|5172.6|5208.2|5158.2|0
1610395200000|2021-01-11 20:00:00|5221.1|5171.1|5216.6|5166.6|5225.1|5175.1|5213.6|5163.6|0
1610398800000|2021-01-11 21:00:00|5216.5|5166.5|5216|5166|5223.7|5173.7|5213|5163|0
1610402400000|2021-01-11 22:00:00|5216.2|5166.2|5217.5|5167.5|5217.9|5167.9|5215.8|5165.8|0
1610406000000|2021-01-11 23:00:00|5217.8|5167.8|5222.2|5172.2|5223.7|5173.7|5214.6|5164.6|0
1610409600000|2021-01-12 00:00:00|5222.3|5172.3|5236.2|5186.2|5240.4|5190.4|5218.1|5168.1|0
1610413200000|2021-01-12 01:00:00|5236|5186|5227.1|5177.1|5237.7|5187.7|5215|5165|0
1610416800000|2021-01-12 02:00:00|5227.3|5177.3|5226.5|5176.5|5230.5|5180.5|5220.7|5170.7|0
1610420400000|2021-01-12 03:00:00|5226.2|5176.2|5220.7|5170.7|5227.9|5177.9|5219.2|5169.2|0
1610424000000|2021-01-12 04:00:00|5221.2|5171.2|5219.8|5169.8|5222.1|5172.1|5214.9|5164.9|0
1610427600000|2021-01-12 05:00:00|5220.1|5170.1|5223.6|5173.6|5227.7|5177.7|5216.3|5166.3|0
1610431200000|2021-01-12 06:00:00|5223.5|5173.5|5227.7|5177.7|5229.2|5179.2|5218|5168|0
1610434800000|2021-01-12 07:00:00|5227.2|5177.2|5233.3|5183.3|5236.3|5186.3|5220.8|5170.8|0
1610438400000|2021-01-12 08:00:00|5232.8|5182.8|5159.9|5139.9|5236.1|5186.1|5153.8|5133.8|0
1610442000000|2021-01-12 09:00:00|5159.7|5139.7|5161.2|5141.2|5169.7|5149.7|5155.8|5135.8|0
1610445600000|2021-01-12 10:00:00|5161.5|5141.5|5155.1|5135.1|5168.3|5148.3|5154.6|5134.6|0
1610449200000|2021-01-12 11:00:00|5155.2|5135.2|5143.1|5123.1|5158.8|5138.8|5143.1|5123.1|0
1610452800000|2021-01-12 12:00:00|5143.2|5123.2|5138.7|5118.7|5143.9|5123.9|5137|5117|0
1610456400000|2021-01-12 13:00:00|5138.3|5118.3|5125.6|5105.6|5138.4|5118.4|5123.1|5103.1|0
1610460000000|2021-01-12 14:00:00|5125.9|5105.9|5128.1|5108.1|5134.2|5114.2|5124.7|5104.7|0
1610463600000|2021-01-12 15:00:00|5127.7|5107.7|5139.2|5119.2|5147.3|5127.3|5127.1|5107.1|0
1610467200000|2021-01-12 16:00:00|5139.3|5119.3|5135.7|5085.7|5148.3|5119.5|5126.1|5076.1|0
1610470800000|2021-01-12 17:00:00|5135.2|5085.2|5128.8|5078.8|5135.7|5085.7|5115.6|5065.6|0
1610474400000|2021-01-12 18:00:00|5128.9|5078.9|5134.8|5084.8|5140.3|5090.3|5127.3|5077.3|0
1610478000000|2021-01-12 19:00:00|5134.3|5084.3|5137.4|5087.4|5143.1|5093.1|5133|5083|0
1610481600000|2021-01-12 20:00:00|5137.9|5087.9|5145.4|5095.4|5148.7|5098.7|5135.9|5085.9|0
1610485200000|2021-01-12 21:00:00|5145.3|5095.3|5142.7|5092.7|5147.5|5097.5|5141.1|5091.1|0
1610488800000|2021-01-12 22:00:00|5143|5093|5143.6|5093.6|5143.9|5093.9|5141.6|5091.6|0
1610492400000|2021-01-12 23:00:00|5143.4|5093.4|5147.7|5097.7|5147.9|5097.9|5140.7|5090.7|0
1610496000000|2021-01-13 00:00:00|5147.9|5097.9|5139.1|5089.1|5148.7|5098.7|5137.7|5087.7|0
1610499600000|2021-01-13 01:00:00|5139.6|5089.6|5147.4|5097.4|5148.7|5098.7|5136.3|5086.3|0
1610503200000|2021-01-13 02:00:00|5147.1|5097.1|5144.8|5094.8|5148.9|5098.9|5143.3|5093.3|0
1610506800000|2021-01-13 03:00:00|5145.1|5095.1|5153.8|5103.8|5154.5|5104.5|5144.8|5094.8|0
1610510400000|2021-01-13 04:00:00|5153.6|5103.6|5150.3|5100.3|5153.6|5103.6|5148.9|5098.9|0
1610514000000|2021-01-13 05:00:00|5150.2|5100.2|5145.4|5095.4|5150.3|5100.3|5141.9|5091.9|0
1610517600000|2021-01-13 06:00:00|5145.1|5095.1|5148.8|5098.8|5151.5|5101.5|5141.9|5091.9|0
1610521200000|2021-01-13 07:00:00|5148.6|5098.6|5146.1|5096.1|5151.6|5101.6|5142|5092|0
1610524800000|2021-01-13 08:00:00|5146.4|5096.4|5128.8|5108.8|5157.7|5137.7|5128.8|5090.6|0
1610528400000|2021-01-13 09:00:00|5128.4|5108.4|5132.4|5112.4|5138.5|5118.5|5125.4|5105.4|0
1610532000000|2021-01-13 10:00:00|5132.8|5112.8|5120.1|5100.1|5134.3|5114.3|5113.2|5093.2|0
1610535600000|2021-01-13 11:00:00|5120|5100|5121.2|5101.2|5126.7|5106.7|5118.1|5098.1|0
1610539200000|2021-01-13 12:00:00|5121.1|5101.1|5122.6|5102.6|5126.9|5106.9|5119.2|5099.2|0
1610542800000|2021-01-13 13:00:00|5122.3|5102.3|5124.2|5104.2|5125.8|5105.8|5119.2|5099.2|0
1610546400000|2021-01-13 14:00:00|5124.3|5104.3|5133.8|5113.8|5135.3|5115.3|5122|5102|0
1610550000000|2021-01-13 15:00:00|5133.7|5113.7|5135|5115|5143.1|5123.1|5132.1|5112.1|0
1610553600000|2021-01-13 16:00:00|5135.2|5115.2|5137.2|5087.2|5140|5115.8|5121.4|5083.1|0
1610557200000|2021-01-13 17:00:00|5137.1|5087.1|5138.2|5088.2|5140.4|5090.4|5123.5|5073.5|0
1610560800000|2021-01-13 18:00:00|5138|5088|5139|5089|5139.1|5089.1|5134.8|5084.8|0
1610564400000|2021-01-13 19:00:00|5140.5|5090.5|5139.1|5089.1|5144.7|5094.7|5133.4|5083.4|0
1610568000000|2021-01-13 20:00:00|5139.4|5089.4|5134.4|5084.4|5140.5|5090.5|5130.5|5080.5|0
1610571600000|2021-01-13 21:00:00|5134.5|5084.5|5137.6|5087.6|5139.2|5089.2|5132.8|5082.8|0
1610575200000|2021-01-13 22:00:00|5137.8|5087.8|5141.2|5091.2|5142.5|5092.5|5137.5|5087.5|0
1610578800000|2021-01-13 23:00:00|5141.6|5091.6|5137.1|5087.1|5143.8|5093.8|5137|5087|0
1610582400000|2021-01-14 00:00:00|5137|5087|5144.5|5094.5|5148.5|5098.5|5135.5|5085.5|0
1610586000000|2021-01-14 01:00:00|5145|5095|5150.9|5100.9|5151.6|5101.6|5143.1|5093.1|0
1610589600000|2021-01-14 02:00:00|5151.1|5101.1|5150.6|5100.6|5152.8|5102.8|5145.9|5095.9|0
1610593200000|2021-01-14 03:00:00|5151.3|5101.3|5158.1|5108.1|5158.3|5108.3|5149.9|5099.9|0
1610596800000|2021-01-14 04:00:00|5157.6|5107.6|5156.7|5106.7|5159.4|5109.4|5152.6|5102.6|0
1610600400000|2021-01-14 05:00:00|5156|5106|5148.8|5098.8|5156.7|5106.7|5140.2|5090.2|0
1610604000000|2021-01-14 06:00:00|5149.2|5099.2|5155.2|5105.2|5155.9|5105.9|5148.5|5098.5|0
1610607600000|2021-01-14 07:00:00|5154.4|5104.4|5155.2|5105.2|5159.3|5109.3|5147.6|5097.6|0
1610611200000|2021-01-14 08:00:00|5154.7|5104.7|5107.5|5087.5|5156.5|5106.5|5089.1|5069.1|0
1610614800000|2021-01-14 09:00:00|5107.4|5087.4|5113.1|5093.1|5115.6|5095.6|5106|5086|0
1610618400000|2021-01-14 10:00:00|5113|5093|5109.3|5089.3|5115.5|5095.5|5108.9|5088.9|0
1610622000000|2021-01-14 11:00:00|5109.2|5089.2|5105.1|5085.1|5111.5|5091.5|5100.7|5080.7|0
1610625600000|2021-01-14 12:00:00|5105.2|5085.2|5096.4|5076.4|5106.9|5086.9|5095.8|5075.8|0
1610629200000|2021-01-14 13:00:00|5096.5|5076.5|5095.1|5075.1|5096.5|5076.5|5089|5069|0
1610632800000|2021-01-14 14:00:00|5095.3|5075.3|5109.4|5089.4|5109.5|5089.5|5092.2|5072.2|0
1610636400000|2021-01-14 15:00:00|5109.3|5089.3|5101.8|5081.8|5109.9|5089.9|5099.9|5079.9|0
1610640000000|2021-01-14 16:00:00|5101.9|5081.9|5119.6|5069.6|5123.7|5087.7|5098.7|5065.6|0
1610643600000|2021-01-14 17:00:00|5119.1|5069.1|5119.8|5069.8|5122.4|5072.4|5110|5060|0
1610647200000|2021-01-14 18:00:00|5119.9|5069.9|5118.2|5068.2|5122.5|5072.5|5116.8|5066.8|0
1610650800000|2021-01-14 19:00:00|5118.7|5068.7|5119.3|5069.3|5125|5075|5117.8|5067.8|0
1610654400000|2021-01-14 20:00:00|5119.4|5069.4|5111.7|5061.7|5120.8|5070.8|5106.2|5056.2|0
1610658000000|2021-01-14 21:00:00|5112.9|5062.9|5107.5|5057.5|5113.1|5063.1|5105.2|5055.2|0
1610661600000|2021-01-14 22:00:00|5107.8|5057.8|5111.5|5061.5|5111.5|5061.5|5107.3|5057.3|0
1610665200000|2021-01-14 23:00:00|5111.8|5061.8|5115.7|5065.7|5118.7|5068.7|5110.8|5060.8|0
1610668800000|2021-01-15 00:00:00|5115.6|5065.6|5110.3|5060.3|5116.1|5066.1|5104.9|5054.9|0
1610672400000|2021-01-15 01:00:00|5110|5060|5099.3|5049.3|5112.4|5062.4|5097.9|5047.9|0
1610676000000|2021-01-15 02:00:00|5099.4|5049.4|5105|5055|5106.3|5056.3|5098.6|5048.6|0
1610679600000|2021-01-15 03:00:00|5105.2|5055.2|5093.7|5043.7|5107.7|5057.7|5092.3|5042.3|0
1610683200000|2021-01-15 04:00:00|5093.4|5043.4|5095.1|5045.1|5100.5|5050.5|5092.3|5042.3|0
1610686800000|2021-01-15 05:00:00|5095|5045|5080.4|5030.4|5095.7|5045.7|5080.4|5030.4|0
1610690400000|2021-01-15 06:00:00|5080.5|5030.5|5078.1|5028.1|5086.1|5036.1|5077.3|5027.3|0
1610694000000|2021-01-15 07:00:00|5078.3|5028.3|5094.4|5044.4|5094.4|5044.4|5077.3|5027.3|0
1610697600000|2021-01-15 08:00:00|5093.9|5043.9|5120.2|5100.2|5120.2|5100.2|5093|5043|0
1610701200000|2021-01-15 09:00:00|5120.3|5100.3|5129.7|5109.7|5130.3|5110.3|5118.5|5098.5|0
1610704800000|2021-01-15 10:00:00|5129.8|5109.8|5135.5|5115.5|5140.7|5120.7|5127.6|5107.6|0
1610708400000|2021-01-15 11:00:00|5135.8|5115.8|5114.5|5094.5|5139|5119|5114.1|5094.1|0
1610712000000|2021-01-15 12:00:00|5114.3|5094.3|5103.8|5083.8|5115.2|5095.2|5101.3|5081.3|0
1610715600000|2021-01-15 13:00:00|5103.9|5083.9|5091.8|5071.8|5106.3|5086.3|5090.4|5070.4|0
1610719200000|2021-01-15 14:00:00|5091.9|5071.9|5095.7|5075.7|5096.5|5076.5|5088.7|5068.7|0
1610722800000|2021-01-15 15:00:00|5096|5076|5080|5060|5096.2|5076.2|5073.6|5053.6|0
1610726400000|2021-01-15 16:00:00|5080.5|5060.5|5089.6|5039.6|5096.4|5061|5076.1|5036.8|0
1610730000000|2021-01-15 17:00:00|5089.5|5039.5|5095.2|5045.2|5096.7|5046.7|5085.3|5035.3|0
1610733600000|2021-01-15 18:00:00|5094.7|5044.7|5096.6|5046.6|5101|5051|5090.9|5040.9|0
1610737200000|2021-01-15 19:00:00|5096.7|5046.7|5093.8|5043.8|5099.5|5049.5|5092.4|5042.4|0
1610740800000|2021-01-15 20:00:00|5094.3|5044.3|5083.3|5033.3|5098.3|5048.3|5082.4|5032.4|0
1610744400000|2021-01-15 21:00:00|5083.4|5033.4|5067.3|5017.3|5083.4|5033.4|5066.9|5016.9|0
1610924400000|2021-01-17 23:00:00|5077.3|5027.3|5072.3|5022.3|5084.7|5034.7|5071.4|5021.4|0
1610928000000|2021-01-18 00:00:00|5072|5022|5084|5034|5084|5034|5063.7|5013.7|0
1610931600000|2021-01-18 01:00:00|5084.2|5034.2|5080.4|5030.4|5085.3|5035.3|5074.1|5024.1|0
1610935200000|2021-01-18 02:00:00|5080.1|5030.1|5079.7|5029.7|5083.9|5033.9|5076.9|5026.9|0
1610938800000|2021-01-18 03:00:00|5079.8|5029.8|5078.4|5028.4|5082.5|5032.5|5075.6|5025.6|0
1610942400000|2021-01-18 04:00:00|5078.5|5028.5|5078.4|5028.4|5079.8|5029.8|5074.2|5024.2|0
1610946000000|2021-01-18 05:00:00|5078.2|5028.2|5082.7|5032.7|5084|5034|5076.3|5026.3|0
1610949600000|2021-01-18 06:00:00|5082.2|5032.2|5078.5|5028.5|5082.7|5032.7|5075.8|5025.8|0
1610953200000|2021-01-18 07:00:00|5078.4|5028.4|5065|5015|5078.5|5028.5|5060.9|5010.9|0
1610956800000|2021-01-18 08:00:00|5065.5|5015.5|5026.8|5006.8|5082.6|5032.6|5025.5|5005.5|0
1610960400000|2021-01-18 09:00:00|5026.7|5006.7|5028.1|5008.1|5037.3|5017.3|5023.8|5003.8|0
1610964000000|2021-01-18 10:00:00|5028|5008|5022.9|5002.9|5032.6|5012.6|5022.7|5002.7|0
1610967600000|2021-01-18 11:00:00|5023|5003|5030.7|5010.7|5031.1|5011.1|5022.9|5002.9|0
1610971200000|2021-01-18 12:00:00|5030.8|5010.8|5030.6|5010.6|5034.9|5014.9|5029.7|5009.7|0
1610974800000|2021-01-18 13:00:00|5030.5|5010.5|5045|5025|5046.9|5026.9|5029.9|5009.9|0
1610978400000|2021-01-18 14:00:00|5045.2|5025.2|5052.4|5032.4|5053.3|5033.3|5041.9|5021.9|0
1610982000000|2021-01-18 15:00:00|5052.3|5032.3|5053.3|5033.3|5055.4|5035.4|5049.5|5029.5|0
1610985600000|2021-01-18 16:00:00|5053.4|5033.4|5074.4|5024.4|5076.4|5035.9|5047.9|5020.3|0
1610989200000|2021-01-18 17:00:00|5074.5|5024.5|5073.2|5023.2|5075.7|5025.7|5072.9|5022.9|0
1610992800000|2021-01-18 18:00:00|5073.7|5023.7|5073.8|5023.8|5074.5|5024.5|5073.2|5023.2|0
1610996400000|2021-01-18 19:00:00|5074.1|5024.1|5074.5|5024.5|5074.5|5024.5|5073.1|5023.1|0
1611000000000|2021-01-18 20:00:00|5074.7|5024.7|5083.7|5033.7|5087.7|5037.7|5074.5|5024.5|0
1611003600000|2021-01-18 21:00:00|5083.8|5033.8|5081|5031|5083.8|5033.8|5081|5031|0
1611007200000|2021-01-18 22:00:00|5081.1|5031.1|5078.9|5028.9|5081.2|5031.2|5078.9|5028.9|0
1611010800000|2021-01-18 23:00:00|5079|5029|5083.2|5033.2|5083.8|5033.8|5077.6|5027.6|0
1611014400000|2021-01-19 00:00:00|5083.4|5033.4|5094.1|5044.1|5096.9|5046.9|5083.2|5033.2|0
1611018000000|2021-01-19 01:00:00|5093.8|5043.8|5095.5|5045.5|5098.3|5048.3|5092.7|5042.7|0
1611021600000|2021-01-19 02:00:00|5094.8|5044.8|5096.9|5046.9|5098.3|5048.3|5094.1|5044.1|0
1611025200000|2021-01-19 03:00:00|5096.6|5046.6|5102.6|5052.6|5108.4|5058.4|5095.5|5045.5|0
1611028800000|2021-01-19 04:00:00|5102.7|5052.7|5101.3|5051.3|5102.7|5052.7|5099.8|5049.8|0
1611032400000|2021-01-19 05:00:00|5101.2|5051.2|5095.6|5045.6|5104|5054|5091.5|5041.5|0
1611036000000|2021-01-19 06:00:00|5095.4|5045.4|5095.9|5045.9|5103.9|5053.9|5094.2|5044.2|0
1611039600000|2021-01-19 07:00:00|5097.1|5047.1|5101.6|5051.6|5105.6|5055.6|5092|5042|0
1611043200000|2021-01-19 08:00:00|5101.5|5051.5|5089.5|5069.5|5101.7|5072|5076.4|5039.5|0
1611046800000|2021-01-19 09:00:00|5089.3|5069.3|5100.1|5080.1|5100.5|5080.5|5084.7|5064.7|0
1611050400000|2021-01-19 10:00:00|5100.2|5080.2|5086.1|5066.1|5100.3|5080.3|5086|5066|0
1611054000000|2021-01-19 11:00:00|5086.2|5066.2|5090.8|5070.8|5092.5|5072.5|5085.4|5065.4|0
1611057600000|2021-01-19 12:00:00|5090.9|5070.9|5085.9|5065.9|5091.4|5071.4|5082.6|5062.6|0
1611061200000|2021-01-19 13:00:00|5086.1|5066.1|5082.2|5062.2|5087.2|5067.2|5082.1|5062.1|0
1611064800000|2021-01-19 14:00:00|5082.1|5062.1|5071|5051|5084.6|5064.6|5067.3|5047.3|0
1611068400000|2021-01-19 15:00:00|5071.1|5051.1|5078.1|5058.1|5082.4|5062.4|5071.1|5051.1|0
1611072000000|2021-01-19 16:00:00|5078.2|5058.2|5096.3|5046.3|5101.8|5060.2|5077.4|5039.2|0
1611075600000|2021-01-19 17:00:00|5095.8|5045.8|5106.4|5056.4|5107.7|5057.7|5094.9|5044.9|0
1611079200000|2021-01-19 18:00:00|5106.9|5056.9|5108|5058|5109.4|5059.4|5105|5055|0
1611082800000|2021-01-19 19:00:00|5107.9|5057.9|5106.4|5056.4|5109.3|5059.3|5102.2|5052.2|0
1611086400000|2021-01-19 20:00:00|5106.5|5056.5|5111.2|5061.2|5111.8|5061.8|5103.7|5053.7|0
1611090000000|2021-01-19 21:00:00|5111.1|5061.1|5114.3|5064.3|5115.3|5065.3|5107.9|5057.9|0
1611093600000|2021-01-19 22:00:00|5114.5|5064.5|5114.7|5064.7|5115.4|5065.4|5113.3|5063.3|0
1611097200000|2021-01-19 23:00:00|5114.8|5064.8|5126.3|5076.3|5126.5|5076.5|5114.8|5064.8|0
1611100800000|2021-01-20 00:00:00|5126.2|5076.2|5111.1|5061.1|5126.3|5076.3|5110.4|5060.4|0
1611104400000|2021-01-20 01:00:00|5110.9|5060.9|5106.3|5056.3|5113.2|5063.2|5102|5052|0
1611108000000|2021-01-20 02:00:00|5106.4|5056.4|5109.2|5059.2|5110.6|5060.6|5106.3|5056.3|0
1611111600000|2021-01-20 03:00:00|5109.7|5059.7|5104.3|5054.3|5110.5|5060.5|5100.8|5050.8|0
1611115200000|2021-01-20 04:00:00|5104|5054|5096.9|5046.9|5104.3|5054.3|5092.5|5042.5|0
1611118800000|2021-01-20 05:00:00|5096.8|5046.8|5096.9|5046.9|5098.4|5048.4|5095.4|5045.4|0
1611122400000|2021-01-20 06:00:00|5097|5047|5109.2|5059.2|5110.6|5060.6|5096.9|5046.9|0
1611126000000|2021-01-20 07:00:00|5108.7|5058.7|5110.5|5060.5|5116|5066|5106.5|5056.5|0
1611129600000|2021-01-20 08:00:00|5111|5061|5100.7|5080.7|5117.2|5084.8|5090.6|5057.7|0
1611133200000|2021-01-20 09:00:00|5100.6|5080.6|5098.6|5078.6|5103.3|5083.3|5095.3|5075.3|0
1611136800000|2021-01-20 10:00:00|5098.4|5078.4|5089.1|5069.1|5099.2|5079.2|5084.8|5064.8|0
1611140400000|2021-01-20 11:00:00|5089.2|5069.2|5086.3|5066.3|5090.6|5070.6|5085.3|5065.3|0
1611144000000|2021-01-20 12:00:00|5086.4|5066.4|5084.2|5064.2|5089.6|5069.6|5082.3|5062.3|0
1611147600000|2021-01-20 13:00:00|5084.3|5064.3|5089|5069|5089|5069|5081.3|5061.3|0
1611151200000|2021-01-20 14:00:00|5089.2|5069.2|5081.6|5061.6|5089.4|5069.4|5078.1|5058.1|0
1611154800000|2021-01-20 15:00:00|5081.8|5061.8|5079.3|5059.3|5088.8|5068.8|5078|5058|0
1611158400000|2021-01-20 16:00:00|5079.2|5059.2|5100.4|5050.4|5103.2|5063.6|5078.4|5047.5|0
1611162000000|2021-01-20 17:00:00|5100.9|5050.9|5102.2|5052.2|5104.9|5054.9|5100.5|5050.5|0
1611165600000|2021-01-20 18:00:00|5102.3|5052.3|5107.7|5057.7|5110.5|5060.5|5102.3|5052.3|0
1611169200000|2021-01-20 19:00:00|5107.6|5057.6|5109.2|5059.2|5112|5062|5103.4|5053.4|0
1611172800000|2021-01-20 20:00:00|5109.7|5059.7|5113.1|5063.1|5116.2|5066.2|5106.3|5056.3|0
1611176400000|2021-01-20 21:00:00|5112.6|5062.6|5109.4|5059.4|5115.8|5065.8|5109.1|5059.1|0
1611180000000|2021-01-20 22:00:00|5109.5|5059.5|5111.3|5061.3|5112.1|5062.1|5109.4|5059.4|0
1611183600000|2021-01-20 23:00:00|5111.4|5061.4|5118.8|5068.8|5120.3|5070.3|5110.4|5060.4|0
1611187200000|2021-01-21 00:00:00|5119.2|5069.2|5117|5067|5120.9|5070.9|5112.6|5062.6|0
1611190800000|2021-01-21 01:00:00|5117.3|5067.3|5113|5063|5121.3|5071.3|5111.6|5061.6|0
1611194400000|2021-01-21 02:00:00|5113.1|5063.1|5117.3|5067.3|5117.4|5067.4|5111.7|5061.7|0
1611198000000|2021-01-21 03:00:00|5117.5|5067.5|5118.8|5068.8|5120.8|5070.8|5116|5066|0
1611201600000|2021-01-21 04:00:00|5119.1|5069.1|5117.4|5067.4|5121.6|5071.6|5117.4|5067.4|0
1611205200000|2021-01-21 05:00:00|5116.9|5066.9|5117.5|5067.5|5118.9|5068.9|5114.7|5064.7|0
1611208800000|2021-01-21 06:00:00|5117.6|5067.6|5114.7|5064.7|5117.6|5067.6|5111.3|5061.3|0
1611212400000|2021-01-21 07:00:00|5114.6|5064.6|5124|5074|5124.1|5074.1|5114.6|5064.6|0
1611216000000|2021-01-21 08:00:00|5123.5|5073.5|5089.8|5069.8|5135.9|5085.9|5087.4|5067.4|0
1611219600000|2021-01-21 09:00:00|5089.6|5069.6|5081.2|5061.2|5092.3|5072.3|5080.5|5060.5|0
1611223200000|2021-01-21 10:00:00|5081.3|5061.3|5074.6|5054.6|5085.9|5065.9|5074|5054|0
1611226800000|2021-01-21 11:00:00|5074.5|5054.5|5076|5056|5077.8|5057.8|5072.7|5052.7|0
1611230400000|2021-01-21 12:00:00|5076.1|5056.1|5073.6|5053.6|5078.7|5058.7|5072.9|5052.9|0
1611234000000|2021-01-21 13:00:00|5073.5|5053.5|5047.5|5027.5|5075.6|5055.6|5042.7|5022.7|0
1611237600000|2021-01-21 14:00:00|5047.7|5027.7|5055.5|5035.5|5061.6|5041.6|5047|5027|0
1611241200000|2021-01-21 15:00:00|5055.6|5035.6|5068.3|5048.3|5068.5|5048.5|5055|5035|0
1611244800000|2021-01-21 16:00:00|5068.4|5048.4|5076.5|5026.5|5089.9|5055.5|5067|5023.6|0
1611248400000|2021-01-21 17:00:00|5076|5026|5071.1|5021.1|5076.5|5026.5|5065.4|5015.4|0
1611252000000|2021-01-21 18:00:00|5071.2|5021.2|5076.5|5026.5|5078|5028|5071|5021|0
1611255600000|2021-01-21 19:00:00|5076.6|5026.6|5080.9|5030.9|5082.3|5032.3|5076.5|5026.5|0
1611259200000|2021-01-21 20:00:00|5081|5031|5086.8|5036.8|5089.9|5039.9|5079.4|5029.4|0
1611262800000|2021-01-21 21:00:00|5086.7|5036.7|5090.2|5040.2|5092.3|5042.3|5085.7|5035.7|0
1611266400000|2021-01-21 22:00:00|5090.1|5040.1|5089.2|5039.2|5090.2|5040.2|5088.4|5038.4|0
1611270000000|2021-01-21 23:00:00|5089.3|5039.3|5084.7|5034.7|5092.4|5042.4|5083.2|5033.2|0
1611273600000|2021-01-22 00:00:00|5084.6|5034.6|5077.1|5027.1|5088.8|5038.8|5077|5027|0
1611277200000|2021-01-22 01:00:00|5076.6|5026.6|5079.7|5029.7|5079.8|5029.8|5073.7|5023.7|0
1611280800000|2021-01-22 02:00:00|5079.2|5029.2|5071.3|5021.3|5079.2|5029.2|5067.2|5017.2|0
1611284400000|2021-01-22 03:00:00|5071.1|5021.1|5068.7|5018.7|5074.1|5024.1|5064.6|5014.6|0
1611288000000|2021-01-22 04:00:00|5068.9|5018.9|5070.2|5020.2|5075.6|5025.6|5068.6|5018.6|0
1611291600000|2021-01-22 05:00:00|5069.9|5019.9|5068.8|5018.8|5072.9|5022.9|5066.1|5016.1|0
1611295200000|2021-01-22 06:00:00|5070.1|5020.1|5064.7|5014.7|5071.5|5021.5|5064.7|5014.7|0
1611298800000|2021-01-22 07:00:00|5064.2|5014.2|5057.9|5007.9|5068.8|5018.8|5052.5|5002.5|0
1611302400000|2021-01-22 08:00:00|5058.4|5008.4|5045.1|5025.1|5060.5|5035.5|5033.3|4998.5|0
1611306000000|2021-01-22 09:00:00|5045.4|5025.4|5031.3|5011.3|5052.3|5032.3|5027.6|5007.6|0
1611309600000|2021-01-22 10:00:00|5031.4|5011.4|5031.3|5011.3|5034.3|5014.3|5029.4|5009.4|0
1611313200000|2021-01-22 11:00:00|5031.4|5011.4|5027.5|5007.5|5032.9|5012.9|5021.3|5001.3|0
1611316800000|2021-01-22 12:00:00|5027.8|5007.8|5025.8|5005.8|5029.3|5009.3|5021.1|5001.1|0
1611320400000|2021-01-22 13:00:00|5025.9|5005.9|5029.2|5009.2|5032.8|5012.8|5023.5|5003.5|0
1611324000000|2021-01-22 14:00:00|5029|5009|5040.3|5020.3|5040.5|5020.5|5026.9|5006.9|0
1611327600000|2021-01-22 15:00:00|5040.4|5020.4|5047.3|5027.3|5047.7|5027.7|5040.4|5020.4|0
1611331200000|2021-01-22 16:00:00|5047|5027|5081.1|5031.1|5081.1|5033.8|5046.7|5014.5|0
1611334800000|2021-01-22 17:00:00|5081.2|5031.2|5075.7|5025.7|5083.9|5033.9|5075.7|5025.7|0
1611338400000|2021-01-22 18:00:00|5076.2|5026.2|5079.5|5029.5|5083.8|5033.8|5071.4|5021.4|0
1611342000000|2021-01-22 19:00:00|5079.4|5029.4|5073.3|5023.3|5080.9|5030.9|5071.7|5021.7|0
1611345600000|2021-01-22 20:00:00|5073.2|5023.2|5069.3|5019.3|5075.8|5025.8|5065.1|5015.1|0
1611349200000|2021-01-22 21:00:00|5069.6|5019.6|5067|5017|5073.2|5023.2|5066.8|5016.8|0
1611352800000|2021-01-22 22:00:00|5067.4|5017.4|5067.4|5017.4|5067.4|5017.4|5067.4|5017.4|0
1611529200000|2021-01-24 23:00:00|5077.5|5027.5|5080.6|5030.6|5084.3|5034.3|5075.4|5025.4|0
1611532800000|2021-01-25 00:00:00|5080.5|5030.5|5081.4|5031.4|5082.1|5032.1|5068.4|5018.4|0
1611536400000|2021-01-25 01:00:00|5081.2|5031.2|5079.4|5029.4|5086.1|5036.1|5079.3|5029.3|0
1611540000000|2021-01-25 02:00:00|5079.7|5029.7|5087.7|5037.7|5090.3|5040.3|5079.4|5029.4|0
1611543600000|2021-01-25 03:00:00|5087.9|5037.9|5084.9|5034.9|5090.7|5040.7|5083.6|5033.6|0
1611547200000|2021-01-25 04:00:00|5085|5035|5083.6|5033.6|5085|5035|5082.2|5032.2|0
1611550800000|2021-01-25 05:00:00|5083.9|5033.9|5086.3|5036.3|5086.4|5036.4|5082.2|5032.2|0
1611554400000|2021-01-25 06:00:00|5085.6|5035.6|5090.2|5040.2|5094.3|5044.3|5082.2|5032.2|0
1611558000000|2021-01-25 07:00:00|5090.7|5040.7|5102.3|5052.3|5103.6|5053.6|5088.8|5038.8|0
1611561600000|2021-01-25 08:00:00|5101.8|5051.8|5054.2|5034.2|5101.8|5051.8|5046.5|5026.5|0
1611565200000|2021-01-25 09:00:00|5054.3|5034.3|5053.8|5033.8|5059.4|5039.4|5050.4|5030.4|0
1611568800000|2021-01-25 10:00:00|5053.7|5033.7|5058.8|5038.8|5061.6|5041.6|5050.8|5030.8|0
1611572400000|2021-01-25 11:00:00|5058.6|5038.6|5045.2|5025.2|5060.3|5040.3|5044.6|5024.6|0
1611576000000|2021-01-25 12:00:00|5044.8|5024.8|5014.9|4994.9|5045|5025|5014.7|4994.7|0
1611579600000|2021-01-25 13:00:00|5014.8|4994.8|5013.2|4993.2|5018.4|4998.4|5004.5|4984.5|0
1611583200000|2021-01-25 14:00:00|5013.1|4993.1|5018.7|4998.7|5019.2|4999.2|5003.6|4983.6|0
1611586800000|2021-01-25 15:00:00|5018.8|4998.8|5012.5|4992.5|5031.9|5011.9|5012.4|4992.4|0
1611590400000|2021-01-25 16:00:00|5012.3|4992.3|5034.2|4984.2|5035.4|4992.9|5005.3|4965.5|0
1611594000000|2021-01-25 17:00:00|5034.3|4984.3|5038.7|4988.7|5040.1|4990.1|5017.3|4967.3|0
1611597600000|2021-01-25 18:00:00|5038.4|4988.4|5035|4985|5040.5|4990.5|5030.7|4980.7|0
1611601200000|2021-01-25 19:00:00|5034.9|4984.9|5034.9|4984.9|5039.2|4989.2|5029.3|4979.3|0
1611604800000|2021-01-25 20:00:00|5035.2|4985.2|5055.5|5005.5|5056.8|5006.8|5033|4983|0
1611608400000|2021-01-25 21:00:00|5055.6|5005.6|5055.1|5005.1|5060|5010|5054|5004|0
1611612000000|2021-01-25 22:00:00|5055|5005|5054.1|5004.1|5056|5006|5054.1|5004.1|0
1611615600000|2021-01-25 23:00:00|5054|5004|5053|5003|5056|5006|5050.6|5000.6|0
1611619200000|2021-01-26 00:00:00|5052.7|5002.7|5036.6|4986.6|5053.9|5003.9|5033.9|4983.9|0
1611622800000|2021-01-26 01:00:00|5037.1|4987.1|5029.8|4979.8|5040.8|4990.8|5025.7|4975.7|0
1611626400000|2021-01-26 02:00:00|5029.9|4979.9|5022.8|4972.8|5032.6|4982.6|5022.8|4972.8|0
1611630000000|2021-01-26 03:00:00|5022.7|4972.7|5024.1|4974.1|5026.8|4976.8|5020.7|4970.7|0
1611633600000|2021-01-26 04:00:00|5024.4|4974.4|5015.5|4965.5|5026.8|4976.8|5014|4964|0
1611637200000|2021-01-26 05:00:00|5015.6|4965.6|5015.7|4965.7|5021.2|4971.2|5015.5|4965.5|0
1611640800000|2021-01-26 06:00:00|5015.6|4965.6|5002.6|4952.6|5015.7|4965.7|5000.8|4950.8|0
1611644400000|2021-01-26 07:00:00|5002.2|4952.2|5026.3|4976.3|5027.7|4977.7|5002.2|4952.2|0
1611648000000|2021-01-26 08:00:00|5026.4|4976.4|4971.8|4951.8|5037.2|4987.2|4970.8|4950.8|0
1611651600000|2021-01-26 09:00:00|4972.1|4952.1|4957.3|4937.3|4978.1|4958.1|4955.9|4935.9|0
1611655200000|2021-01-26 10:00:00|4957.4|4937.4|4950.2|4930.2|4957.8|4937.8|4948.9|4928.9|0
1611658800000|2021-01-26 11:00:00|4950.1|4930.1|4951.5|4931.5|4953.9|4933.9|4944.7|4924.7|0
1611662400000|2021-01-26 12:00:00|4951.6|4931.6|4943.1|4923.1|4952.8|4932.8|4943|4923|0
1611666000000|2021-01-26 13:00:00|4943.2|4923.2|4935.1|4915.1|4943.9|4923.9|4935.1|4915.1|0
1611669600000|2021-01-26 14:00:00|4935.3|4915.3|4915|4895|4935.7|4915.7|4914.6|4894.6|0
1611673200000|2021-01-26 15:00:00|4915.4|4895.4|4919.7|4899.7|4920.7|4900.7|4910.6|4890.6|0
1611676800000|2021-01-26 16:00:00|4919.6|4899.6|4931.2|4881.2|4940|4908.9|4919.6|4878.6|0
1611680400000|2021-01-26 17:00:00|4929.9|4879.9|4937.9|4887.9|4941.9|4891.9|4929.9|4879.9|0
1611684000000|2021-01-26 18:00:00|4937.8|4887.8|4943.4|4893.4|4944.9|4894.9|4936.6|4886.6|0
1611687600000|2021-01-26 19:00:00|4942.9|4892.9|4944.8|4894.8|4947.4|4897.4|4940.5|4890.5|0
1611691200000|2021-01-26 20:00:00|4944.7|4894.7|4940.2|4890.2|4947.5|4897.5|4936.4|4886.4|0
1611694800000|2021-01-26 21:00:00|4940.1|4890.1|4945.1|4895.1|4953.3|4903.3|4938.7|4888.7|0
1611698400000|2021-01-26 22:00:00|4945.5|4895.5|4943.3|4893.3|4946.1|4896.1|4943|4893|0
1611702000000|2021-01-26 23:00:00|4943.6|4893.6|4945.5|4895.5|4951.9|4901.9|4942.4|4892.4|0
1611705600000|2021-01-27 00:00:00|4945.9|4895.9|4940.6|4890.6|4946.7|4896.7|4936.6|4886.6|0
1611709200000|2021-01-27 01:00:00|4940.4|4890.4|4929.9|4879.9|4942.1|4892.1|4927.2|4877.2|0
1611712800000|2021-01-27 02:00:00|4929.3|4879.3|4928.5|4878.5|4932.5|4882.5|4923.2|4873.2|0
1611716400000|2021-01-27 03:00:00|4928.2|4878.2|4932.4|4882.4|4933.8|4883.8|4924.5|4874.5|0
1611720000000|2021-01-27 04:00:00|4932.7|4882.7|4928.4|4878.4|4933.8|4883.8|4925.7|4875.7|0
1611723600000|2021-01-27 05:00:00|4928.3|4878.3|4933.7|4883.7|4933.8|4883.8|4926.9|4876.9|0
1611727200000|2021-01-27 06:00:00|4933.8|4883.8|4933|4883|4935.1|4885.1|4927.1|4877.1|0
1611730800000|2021-01-27 07:00:00|4932.6|4882.6|4928.7|4878.7|4935.3|4885.3|4923.4|4873.4|0
1611734400000|2021-01-27 08:00:00|4928.2|4878.2|4852.1|4832.1|4928.2|4878.2|4851.7|4831.7|0
1611738000000|2021-01-27 09:00:00|4851.3|4831.3|4829.2|4809.2|4861.7|4841.7|4827.8|4807.8|0
1611741600000|2021-01-27 10:00:00|4829.4|4809.4|4807.2|4787.2|4829.4|4809.4|4800.1|4780.1|0
1611745200000|2021-01-27 11:00:00|4807.3|4787.3|4799.9|4779.9|4807.4|4787.4|4793.1|4773.1|0
1611748800000|2021-01-27 12:00:00|4800.3|4780.3|4786.8|4766.8|4802.4|4782.4|4786.7|4766.7|0
1611752400000|2021-01-27 13:00:00|4786.6|4766.6|4778.9|4758.9|4788.9|4768.9|4776.4|4756.4|0
1611756000000|2021-01-27 14:00:00|4779.1|4759.1|4781.7|4761.7|4787.8|4767.8|4772.4|4752.4|0
1611759600000|2021-01-27 15:00:00|4781.5|4761.5|4825.6|4805.6|4825.6|4805.6|4780.6|4760.6|0
1611763200000|2021-01-27 16:00:00|4825.4|4805.4|4840.7|4790.7|4868.8|4818.8|4824.5|4790.6|0
1611766800000|2021-01-27 17:00:00|4840.6|4790.6|4860.2|4810.2|4861.6|4811.6|4836.6|4786.6|0
1611770400000|2021-01-27 18:00:00|4860.3|4810.3|4849.1|4799.1|4863|4813|4847.6|4797.6|0
1611774000000|2021-01-27 19:00:00|4848.9|4798.9|4824.8|4774.8|4854.7|4804.7|4819.4|4769.4|0
1611777600000|2021-01-27 20:00:00|4824.9|4774.9|4813.8|4763.8|4834.6|4784.6|4807.4|4757.4|0
1611781200000|2021-01-27 21:00:00|4813.9|4763.9|4801.1|4751.1|4824.1|4774.1|4772.4|4722.4|0
1611784800000|2021-01-27 22:00:00|4801|4751|4806.5|4756.5|4807.6|4757.6|4798.3|4748.3|0
1611788400000|2021-01-27 23:00:00|4806.4|4756.4|4781|4731|4810.8|4760.8|4775.2|4725.2|0
1611792000000|2021-01-28 00:00:00|4781.1|4731.1|4814.2|4764.2|4815.7|4765.7|4781.1|4731.1|0
1611795600000|2021-01-28 01:00:00|4814.5|4764.5|4836.1|4786.1|4840.2|4790.2|4812.9|4762.9|0
1611799200000|2021-01-28 02:00:00|4836.2|4786.2|4828.4|4778.4|4840.1|4790.1|4819.5|4769.5|0
1611802800000|2021-01-28 03:00:00|4828.7|4778.7|4826.4|4776.4|4833.4|4783.4|4818.2|4768.2|0
1611806400000|2021-01-28 04:00:00|4826.5|4776.5|4822.2|4772.2|4830.5|4780.5|4818.2|4768.2|0
1611810000000|2021-01-28 05:00:00|4822.1|4772.1|4817|4767|4831.2|4781.2|4814.5|4764.5|0
1611813600000|2021-01-28 06:00:00|4816.8|4766.8|4807.9|4757.9|4817|4767|4802.5|4752.5|0
1611817200000|2021-01-28 07:00:00|4808.3|4758.3|4801.5|4751.5|4814.7|4764.7|4786.7|4736.7|0
1611820800000|2021-01-28 08:00:00|4800.6|4750.6|4734.8|4714.8|4816|4766|4734.8|4714.8|0
1611824400000|2021-01-28 09:00:00|4734.7|4714.7|4743.1|4723.1|4744.9|4724.9|4724.9|4704.9|0
1611828000000|2021-01-28 10:00:00|4743.3|4723.3|4767.2|4747.2|4770|4750|4740.8|4720.8|0
1611831600000|2021-01-28 11:00:00|4767.1|4747.1|4811.9|4791.9|4814.9|4794.9|4767.1|4747.1|0
1611835200000|2021-01-28 12:00:00|4811.7|4791.7|4821.2|4801.2|4833.4|4813.4|4810.5|4790.5|0
1611838800000|2021-01-28 13:00:00|4820.9|4800.9|4831.5|4811.5|4832.5|4812.5|4820.1|4800.1|0
1611842400000|2021-01-28 14:00:00|4831.6|4811.6|4823.4|4803.4|4836.8|4816.8|4821.7|4801.7|0
1611846000000|2021-01-28 15:00:00|4823.8|4803.8|4827.4|4807.4|4839.4|4819.4|4823|4803|0
1611849600000|2021-01-28 16:00:00|4827.5|4807.5|4857.3|4807.3|4859.9|4814.6|4826.9|4792.6|0
1611853200000|2021-01-28 17:00:00|4857.4|4807.4|4861.7|4811.7|4865.8|4815.8|4857.3|4807.3|0
1611856800000|2021-01-28 18:00:00|4861.8|4811.8|4870.8|4820.8|4871|4821|4857.5|4807.5|0
1611860400000|2021-01-28 19:00:00|4871.3|4821.3|4863.7|4813.7|4872.1|4822.1|4859.4|4809.4|0
1611864000000|2021-01-28 20:00:00|4863.2|4813.2|4843.5|4793.5|4863.6|4813.6|4842.9|4792.9|0
1611867600000|2021-01-28 21:00:00|4843.3|4793.3|4831.4|4781.4|4854.1|4804.1|4828.4|4778.4|0
1611871200000|2021-01-28 22:00:00|4831.9|4781.9|4832.4|4782.4|4834.2|4784.2|4830.6|4780.6|0
1611874800000|2021-01-28 23:00:00|4832.6|4782.6|4830.1|4780.1|4840.6|4790.6|4824.8|4774.8|0
1611878400000|2021-01-29 00:00:00|4830.2|4780.2|4824.5|4774.5|4836.2|4786.2|4822.5|4772.5|0
1611882000000|2021-01-29 01:00:00|4825|4775|4814.8|4764.8|4839.3|4789.3|4814.8|4764.8|0
1611885600000|2021-01-29 02:00:00|4814.9|4764.9|4816.3|4766.3|4825.3|4775.3|4808.3|4758.3|0
1611889200000|2021-01-29 03:00:00|4816.4|4766.4|4794.6|4744.6|4817.7|4767.7|4793.6|4743.6|0
1611892800000|2021-01-29 04:00:00|4794.7|4744.7|4791.9|4741.9|4797.4|4747.4|4778.7|4728.7|0
1611896400000|2021-01-29 05:00:00|4791.8|4741.8|4782.8|4732.8|4791.9|4741.9|4774.6|4724.6|0
1611900000000|2021-01-29 06:00:00|4782.9|4732.9|4793.9|4743.9|4794.5|4744.5|4765.7|4715.7|0
1611903600000|2021-01-29 07:00:00|4793.8|4743.8|4782.9|4732.9|4803.1|4753.1|4773.1|4723.1|0
1611907200000|2021-01-29 08:00:00|4782.8|4732.8|4863.5|4843.5|4868.9|4848.9|4771|4721|0
1611910800000|2021-01-29 09:00:00|4863.8|4843.8|4873.2|4853.2|4878.2|4858.2|4857.7|4837.7|0
1611914400000|2021-01-29 10:00:00|4873.1|4853.1|4860.8|4840.8|4874.9|4854.9|4859.6|4839.6|0
1611918000000|2021-01-29 11:00:00|4860.7|4840.7|4874.3|4854.3|4874.3|4854.3|4857.9|4837.9|0
1611921600000|2021-01-29 12:00:00|4874.4|4854.4|4873.7|4853.7|4879|4859|4872.2|4852.2|0
1611925200000|2021-01-29 13:00:00|4873.9|4853.9|4860.1|4840.1|4876|4856|4858|4838|0
1611928800000|2021-01-29 14:00:00|4859.8|4839.8|4847.3|4827.3|4860.4|4840.4|4839.1|4819.1|0
1611932400000|2021-01-29 15:00:00|4847.2|4827.2|4847.1|4827.1|4855|4835|4845.5|4825.5|0
1611936000000|2021-01-29 16:00:00|4847|4827|4848.6|4798.6|4849.9|4827.2|4830.2|4783.4|0
1611939600000|2021-01-29 17:00:00|4848.5|4798.5|4818.7|4768.7|4848.7|4798.7|4811.7|4761.7|0
1611943200000|2021-01-29 18:00:00|4818.6|4768.6|4824.3|4774.3|4836.9|4786.9|4812.8|4762.8|0
1611946800000|2021-01-29 19:00:00|4824.2|4774.2|4830.2|4780.2|4837.3|4787.3|4822.9|4772.9|0
1611950400000|2021-01-29 20:00:00|4830.7|4780.7|4829.6|4779.6|4850.9|4800.9|4828.5|4778.5|0
1611954000000|2021-01-29 21:00:00|4830.3|4780.3|4818.6|4768.6|4844.3|4794.3|4816.9|4766.9|0
1612134000000|2021-01-31 23:00:00|4805.4|4755.4|4796.3|4746.3|4808.7|4758.7|4772.3|4722.3|0
1612137600000|2021-02-01 00:00:00|4796|4746|4832.8|4782.8|4834.2|4784.2|4795.3|4745.3|0
1612141200000|2021-02-01 01:00:00|4832.9|4782.9|4839.6|4789.6|4847.8|4797.8|4828.5|4778.5|0
1612144800000|2021-02-01 02:00:00|4839.9|4789.9|4853.2|4803.2|4854.6|4804.6|4839.6|4789.6|0
1612148400000|2021-02-01 03:00:00|4851.9|4801.9|4868|4818|4870.7|4820.7|4850.6|4800.6|0
1612152000000|2021-02-01 04:00:00|4868.1|4818.1|4869.7|4819.7|4870.9|4820.9|4861.9|4811.9|0
1612155600000|2021-02-01 05:00:00|4869.8|4819.8|4873.7|4823.7|4873.8|4823.8|4868.3|4818.3|0
1612159200000|2021-02-01 06:00:00|4873.2|4823.2|4873.5|4823.5|4880.2|4830.2|4868.2|4818.2|0
1612162800000|2021-02-01 07:00:00|4873.6|4823.6|4883.6|4833.6|4888.9|4838.9|4861.4|4811.4|0
1612166400000|2021-02-01 08:00:00|4883.1|4833.1|4839.8|4819.8|4887.4|4837.4|4823.2|4803.2|0
1612170000000|2021-02-01 09:00:00|4840.3|4820.3|4830.4|4810.4|4843.8|4823.8|4827.9|4807.9|0
1612173600000|2021-02-01 10:00:00|4830.3|4810.3|4809.6|4789.6|4834.5|4814.5|4805.6|4785.6|0
1612177200000|2021-02-01 11:00:00|4809.7|4789.7|4813.6|4793.6|4816.3|4796.3|4807.2|4787.2|0
1612180800000|2021-02-01 12:00:00|4813.5|4793.5|4808.8|4788.8|4817.8|4797.8|4807.6|4787.6|0
1612184400000|2021-02-01 13:00:00|4809.3|4789.3|4814.5|4794.5|4820.8|4800.8|4809|4789|0
1612188000000|2021-02-01 14:00:00|4814.6|4794.6|4814.3|4794.3|4830.1|4810.1|4812.3|4792.3|0
1612191600000|2021-02-01 15:00:00|4814.6|4794.6|4814.8|4794.8|4817.6|4797.6|4812.1|4792.1|0
1612195200000|2021-02-01 16:00:00|4814.7|4794.7|4811.7|4761.7|4822.4|4797.6|4800.4|4758.9|0
1612198800000|2021-02-01 17:00:00|4811.8|4761.8|4820.3|4770.3|4820.3|4770.3|4811.8|4761.8|0
1612202400000|2021-02-01 18:00:00|4819.8|4769.8|4821.6|4771.6|4823|4773|4813.5|4763.5|0
1612206000000|2021-02-01 19:00:00|4821.5|4771.5|4825.7|4775.7|4828.6|4778.6|4818.7|4768.7|0
1612209600000|2021-02-01 20:00:00|4826.2|4776.2|4828.8|4778.8|4835.2|4785.2|4825.3|4775.3|0
1612213200000|2021-02-01 21:00:00|4828.6|4778.6|4829.5|4779.5|4830.6|4780.6|4820.8|4770.8|0
1612216800000|2021-02-01 22:00:00|4829.2|4779.2|4830|4780|4830.6|4780.6|4828.4|4778.4|0
1612220400000|2021-02-01 23:00:00|4829.8|4779.8|4836.2|4786.2|4839.9|4789.9|4829.8|4779.8|0
1612224000000|2021-02-02 00:00:00|4836.1|4786.1|4828.4|4778.4|4836.2|4786.2|4818.4|4768.4|0
1612227600000|2021-02-02 01:00:00|4828.7|4778.7|4843.1|4793.1|4846.6|4796.6|4828.7|4778.7|0
1612231200000|2021-02-02 02:00:00|4843.3|4793.3|4844.4|4794.4|4848.6|4798.6|4835.1|4785.1|0
1612234800000|2021-02-02 03:00:00|4844.5|4794.5|4840.6|4790.6|4844.5|4794.5|4837.8|4787.8|0
1612238400000|2021-02-02 04:00:00|4839.3|4789.3|4839.2|4789.2|4841.9|4791.9|4835.9|4785.9|0
1612242000000|2021-02-02 05:00:00|4839.1|4789.1|4845.9|4795.9|4847.1|4797.1|4837.8|4787.8|0
1612245600000|2021-02-02 06:00:00|4846.4|4796.4|4845.6|4795.6|4847.2|4797.2|4840.3|4790.3|0
1612249200000|2021-02-02 07:00:00|4846.1|4796.1|4846.6|4796.6|4848|4798|4837.5|4787.5|0
1612252800000|2021-02-02 08:00:00|4846.1|4796.1|4793|4773|4857|4807|4785.7|4765.7|0
1612256400000|2021-02-02 09:00:00|4793.2|4773.2|4786.4|4766.4|4795.7|4775.7|4785|4765|0
1612260000000|2021-02-02 10:00:00|4786.5|4766.5|4793.6|4773.6|4795.5|4775.5|4784.2|4764.2|0
1612263600000|2021-02-02 11:00:00|4793.3|4773.3|4788.2|4768.2|4797.3|4777.3|4786.2|4766.2|0
1612267200000|2021-02-02 12:00:00|4788.1|4768.1|4788.4|4768.4|4790.4|4770.4|4785.1|4765.1|0
1612270800000|2021-02-02 13:00:00|4788.1|4768.1|4789.2|4769.2|4791.9|4771.9|4786|4766|0
1612274400000|2021-02-02 14:00:00|4789.1|4769.1|4804.9|4784.9|4808.2|4788.2|4789.1|4769.1|0
1612278000000|2021-02-02 15:00:00|4804.8|4784.8|4803.5|4783.5|4805.6|4785.6|4797.7|4777.7|0
1612281600000|2021-02-02 16:00:00|4803.4|4783.4|4822.2|4772.2|4824.7|4787.8|4803.1|4763.1|0
1612285200000|2021-02-02 17:00:00|4822.3|4772.3|4827.3|4777.3|4827.3|4777.3|4819.4|4769.4|0
1612288800000|2021-02-02 18:00:00|4826.8|4776.8|4820.7|4770.7|4826.8|4776.8|4819.2|4769.2|0
1612292400000|2021-02-02 19:00:00|4821.2|4771.2|4826.1|4776.1|4826.1|4776.1|4820.6|4770.6|0
1612296000000|2021-02-02 20:00:00|4826|4776|4834.8|4784.8|4838.6|4788.6|4820.6|4770.6|0
1612299600000|2021-02-02 21:00:00|4833.4|4783.4|4845.8|4795.8|4846.4|4796.4|4829.6|4779.6|0
1612303200000|2021-02-02 22:00:00|4845.4|4795.4|4846.5|4796.5|4847.7|4797.7|4845.4|4795.4|0
1612306800000|2021-02-02 23:00:00|4844.4|4794.4|4845.1|4795.1|4850.7|4800.7|4839.9|4789.9|0
1612310400000|2021-02-03 00:00:00|4845.3|4795.3|4849.6|4799.6|4852.7|4802.7|4838.3|4788.3|0
1612314000000|2021-02-03 01:00:00|4848.9|4798.9|4841|4791|4851.4|4801.4|4833.4|4783.4|0
1612317600000|2021-02-03 02:00:00|4840.7|4790.7|4839.7|4789.7|4843|4793|4834.3|4784.3|0
1612321200000|2021-02-03 03:00:00|4840|4790|4838.2|4788.2|4841|4791|4834.4|4784.4|0
1612324800000|2021-02-03 04:00:00|4837.7|4787.7|4841|4791|4843.6|4793.6|4836.9|4786.9|0
1612328400000|2021-02-03 05:00:00|4841.5|4791.5|4845.1|4795.1|4847.6|4797.6|4839.7|4789.7|0
1612332000000|2021-02-03 06:00:00|4844.5|4794.5|4846.3|4796.3|4847.5|4797.5|4841.1|4791.1|0
1612335600000|2021-02-03 07:00:00|4845.3|4795.3|4866.6|4816.6|4866.7|4816.7|4843.6|4793.6|0
1612339200000|2021-02-03 08:00:00|4866.2|4816.2|4815.5|4795.5|4876.8|4826.8|4812.4|4792.4|0
1612342800000|2021-02-03 09:00:00|4815.8|4795.8|4817.4|4797.4|4819.7|4799.7|4808.3|4788.3|0
1612346400000|2021-02-03 10:00:00|4817.3|4797.3|4817.7|4797.7|4821.7|4801.7|4815.5|4795.5|0
1612350000000|2021-02-03 11:00:00|4817.6|4797.6|4821.3|4801.3|4823.1|4803.1|4817.6|4797.6|0
1612353600000|2021-02-03 12:00:00|4821.4|4801.4|4820.1|4800.1|4823.9|4803.9|4819.6|4799.6|0
1612357200000|2021-02-03 13:00:00|4820.2|4800.2|4814.7|4794.7|4821.7|4801.7|4812.9|4792.9|0
1612360800000|2021-02-03 14:00:00|4814.6|4794.6|4815|4795|4816.8|4796.8|4811.2|4791.2|0
1612364400000|2021-02-03 15:00:00|4815.1|4795.1|4821.6|4801.6|4821.9|4801.9|4809.1|4789.1|0
1612368000000|2021-02-03 16:00:00|4821.5|4801.5|4842.7|4792.7|4842.7|4805.9|4820.1|4783.2|0
1612371600000|2021-02-03 17:00:00|4842.6|4792.6|4842.8|4792.8|4844.1|4794.1|4836.1|4786.1|0
1612375200000|2021-02-03 18:00:00|4842.9|4792.9|4849.4|4799.4|4849.4|4799.4|4840.2|4790.2|0
1612378800000|2021-02-03 19:00:00|4848.9|4798.9|4849.2|4799.2|4852.2|4802.2|4848.1|4798.1|0
1612382400000|2021-02-03 20:00:00|4849.3|4799.3|4847.1|4797.1|4851.8|4801.8|4845|4795|0
1612386000000|2021-02-03 21:00:00|4846.7|4796.7|4858.4|4808.4|4858.8|4808.8|4846.3|4796.3|0
1612389600000|2021-02-03 22:00:00|4858|4808|4859.5|4809.5|4859.5|4809.5|4857.4|4807.4|0
1612393200000|2021-02-03 23:00:00|4859.6|4809.6|4859|4809|4862.1|4812.1|4855|4805|0
1612396800000|2021-02-04 00:00:00|4859.2|4809.2|4840|4790|4859.2|4809.2|4840|4790|0
1612400400000|2021-02-04 01:00:00|4840.3|4790.3|4845.8|4795.8|4846.5|4796.5|4839.3|4789.3|0
1612404000000|2021-02-04 02:00:00|4845.5|4795.5|4850.3|4800.3|4853|4803|4845.1|4795.1|0
1612407600000|2021-02-04 03:00:00|4850.1|4800.1|4831.7|4781.7|4851|4801|4830.4|4780.4|0
1612411200000|2021-02-04 04:00:00|4831.6|4781.6|4833|4783|4835.7|4785.7|4830.3|4780.3|0
1612414800000|2021-02-04 05:00:00|4832.5|4782.5|4833.2|4783.2|4834.5|4784.5|4827.7|4777.7|0
1612418400000|2021-02-04 06:00:00|4832.7|4782.7|4842.4|4792.4|4844.9|4794.9|4829.1|4779.1|0
1612422000000|2021-02-04 07:00:00|4842.8|4792.8|4843.4|4793.4|4844.9|4794.9|4830.9|4780.9|0
1612425600000|2021-02-04 08:00:00|4843|4793|4825.3|4805.3|4852.1|4832.1|4825.3|4789.6|0
1612429200000|2021-02-04 09:00:00|4825.2|4805.2|4820|4800|4825.7|4805.7|4813.9|4793.9|0
1612432800000|2021-02-04 10:00:00|4819.9|4799.9|4822.2|4802.2|4822.8|4802.8|4813.2|4793.2|0
1612436400000|2021-02-04 11:00:00|4822.3|4802.3|4807.8|4787.8|4822.6|4802.6|4806.4|4786.4|0
1612440000000|2021-02-04 12:00:00|4808.3|4788.3|4806.2|4786.2|4809.3|4789.3|4802.3|4782.3|0
1612443600000|2021-02-04 13:00:00|4806.1|4786.1|4810.9|4790.9|4811.7|4791.7|4805.9|4785.9|0
1612447200000|2021-02-04 14:00:00|4810.8|4790.8|4806.2|4786.2|4810.9|4790.9|4799|4779|0
1612450800000|2021-02-04 15:00:00|4806.3|4786.3|4807.6|4787.6|4815|4795|4804.8|4784.8|0
1612454400000|2021-02-04 16:00:00|4807.5|4787.5|4819.8|4769.8|4826|4790.7|4805.5|4768.4|0
1612458000000|2021-02-04 17:00:00|4819.9|4769.9|4819.9|4769.9|4823.8|4773.8|4818.6|4768.6|0
1612461600000|2021-02-04 18:00:00|4820.4|4770.4|4824|4774|4826.5|4776.5|4819.9|4769.9|0
1612465200000|2021-02-04 19:00:00|4824.1|4774.1|4824.1|4774.1|4826.6|4776.6|4823.9|4773.9|0
1612468800000|2021-02-04 20:00:00|4824|4774|4830|4780|4830|4780|4820.1|4770.1|0
1612472400000|2021-02-04 21:00:00|4828.8|4778.8|4830.1|4780.1|4833.7|4783.7|4827.1|4777.1|0
1612476000000|2021-02-04 22:00:00|4830.3|4780.3|4828|4778|4830.9|4780.9|4827.5|4777.5|0
1612479600000|2021-02-04 23:00:00|4827.9|4777.9|4829.6|4779.6|4831.3|4781.3|4826|4776|0
1612483200000|2021-02-05 00:00:00|4829.3|4779.3|4827.4|4777.4|4832.5|4782.5|4824.8|4774.8|0
1612486800000|2021-02-05 01:00:00|4827.3|4777.3|4840.8|4790.8|4840.8|4790.8|4824.7|4774.7|0
1612490400000|2021-02-05 02:00:00|4841.1|4791.1|4840.9|4790.9|4844.9|4794.9|4839.6|4789.6|0
1612494000000|2021-02-05 03:00:00|4841|4791|4840.8|4790.8|4842.3|4792.3|4838.2|4788.2|0
1612497600000|2021-02-05 04:00:00|4840.4|4790.4|4837.8|4787.8|4843.5|4793.5|4835.3|4785.3|0
1612501200000|2021-02-05 05:00:00|4837.6|4787.6|4842|4792|4842|4792|4835.3|4785.3|0
1612504800000|2021-02-05 06:00:00|4840.7|4790.7|4841.9|4791.9|4846.9|4796.9|4840.6|4790.6|0
1612508400000|2021-02-05 07:00:00|4841.8|4791.8|4844.2|4794.2|4844.2|4794.2|4834.2|4784.2|0
1612512000000|2021-02-05 08:00:00|4844.3|4794.3|4815.8|4795.8|4844.3|4797.8|4800.2|4780.2|0
1612515600000|2021-02-05 09:00:00|4816.1|4796.1|4833.4|4813.4|4839.4|4819.4|4815.7|4795.7|0
1612519200000|2021-02-05 10:00:00|4833.3|4813.3|4838.5|4818.5|4839.1|4819.1|4829.9|4809.9|0
1612522800000|2021-02-05 11:00:00|4838.6|4818.6|4836.3|4816.3|4844.3|4824.3|4835.4|4815.4|0
1612526400000|2021-02-05 12:00:00|4836.2|4816.2|4839|4819|4840.6|4820.6|4835.8|4815.8|0
1612530000000|2021-02-05 13:00:00|4838.9|4818.9|4827.7|4807.7|4839|4819|4827.5|4807.5|0
1612533600000|2021-02-05 14:00:00|4827.8|4807.8|4823.3|4803.3|4834|4814|4822.9|4802.9|0
1612537200000|2021-02-05 15:00:00|4823.4|4803.4|4823.9|4803.9|4825.4|4805.4|4815.1|4795.1|0
1612540800000|2021-02-05 16:00:00|4824|4804|4832.8|4782.8|4845.5|4804.9|4819.2|4782.8|0
1612544400000|2021-02-05 17:00:00|4832.6|4782.6|4839.8|4789.8|4842.2|4792.2|4831.5|4781.5|0
1612548000000|2021-02-05 18:00:00|4840|4790|4834.3|4784.3|4841|4791|4834.2|4784.2|0
1612551600000|2021-02-05 19:00:00|4834.2|4784.2|4836.7|4786.7|4840.7|4790.7|4832.9|4782.9|0
1612555200000|2021-02-05 20:00:00|4836.2|4786.2|4841.9|4791.9|4846.7|4796.7|4833.4|4783.4|0
1612558800000|2021-02-05 21:00:00|4841.7|4791.7|4845.8|4795.8|4846.9|4796.9|4840.1|4790.1|0
1612562400000|2021-02-05 22:00:00|4845.5|4795.5|4845.5|4795.5|4845.5|4795.5|4845.5|4795.5|0
1612738800000|2021-02-07 23:00:00|4855.6|4805.6|4852.2|4802.2|4857.4|4807.4|4849.4|4799.4|0
1612742400000|2021-02-08 00:00:00|4852.1|4802.1|4870.6|4820.6|4876.3|4826.3|4847.7|4797.7|0
1612746000000|2021-02-08 01:00:00|4870.3|4820.3|4879.5|4829.5|4882|4832|4868|4818|0
1612749600000|2021-02-08 02:00:00|4879.7|4829.7|4883.3|4833.3|4883.3|4833.3|4876.3|4826.3|0
1612753200000|2021-02-08 03:00:00|4883.1|4833.1|4878.2|4828.2|4883.3|4833.3|4876.9|4826.9|0
1612756800000|2021-02-08 04:00:00|4876.9|4826.9|4873.2|4823.2|4878.2|4828.2|4871.9|4821.9|0
1612760400000|2021-02-08 05:00:00|4873.4|4823.4|4874.4|4824.4|4875.7|4825.7|4869.3|4819.3|0
1612764000000|2021-02-08 06:00:00|4873.9|4823.9|4875.6|4825.6|4879.4|4829.4|4873.1|4823.1|0
1612767600000|2021-02-08 07:00:00|4875.1|4825.1|4870.5|4820.5|4875.7|4825.7|4864.2|4814.2|0
1612771200000|2021-02-08 08:00:00|4870.4|4820.4|4857.8|4837.8|4873|4846.4|4847.6|4816.7|0
1612774800000|2021-02-08 09:00:00|4857.4|4837.4|4860|4840|4861.9|4841.9|4846.8|4826.8|0
1612778400000|2021-02-08 10:00:00|4860.2|4840.2|4864.8|4844.8|4869|4849|4860.2|4840.2|0
1612782000000|2021-02-08 11:00:00|4864.7|4844.7|4858.8|4838.8|4865.3|4845.3|4857|4837|0
1612785600000|2021-02-08 12:00:00|4859.1|4839.1|4849.1|4829.1|4859.1|4839.1|4846.8|4826.8|0
1612789200000|2021-02-08 13:00:00|4849|4829|4843.2|4823.2|4849|4829|4837.1|4817.1|0
1612792800000|2021-02-08 14:00:00|4842|4822|4853.2|4833.2|4857|4837|4840|4820|0
1612796400000|2021-02-08 15:00:00|4853.1|4833.1|4856.9|4836.9|4861.3|4841.3|4851.6|4831.6|0
1612800000000|2021-02-08 16:00:00|4856.8|4836.8|4859.9|4809.9|4871.5|4837.9|4855.7|4805.9|0
1612803600000|2021-02-08 17:00:00|4860.4|4810.4|4864.9|4814.9|4868.8|4818.8|4859.9|4809.9|0
1612807200000|2021-02-08 18:00:00|4864.5|4814.5|4863.5|4813.5|4867.5|4817.5|4860.9|4810.9|0
1612810800000|2021-02-08 19:00:00|4863.6|4813.6|4867.6|4817.6|4867.6|4817.6|4863.5|4813.5|0
1612814400000|2021-02-08 20:00:00|4867.7|4817.7|4874.8|4824.8|4874.9|4824.9|4865.9|4815.9|0
1612818000000|2021-02-08 21:00:00|4872.7|4822.7|4874.7|4824.7|4875.3|4825.3|4871|4821|0
1612821600000|2021-02-08 22:00:00|4874.2|4824.2|4870.9|4820.9|4874.8|4824.8|4867.1|4817.1|0
1612825200000|2021-02-08 23:00:00|4871|4821|4871.7|4821.7|4874|4824|4868|4818|0
1612828800000|2021-02-09 00:00:00|4871.6|4821.6|4872.5|4822.5|4876.3|4826.3|4862.2|4812.2|0
1612832400000|2021-02-09 01:00:00|4872.4|4822.4|4871.3|4821.3|4873.9|4823.9|4864.7|4814.7|0
1612836000000|2021-02-09 02:00:00|4871.4|4821.4|4868.2|4818.2|4872|4822|4867.5|4817.5|0
1612839600000|2021-02-09 03:00:00|4868.4|4818.4|4867.4|4817.4|4870.1|4820.1|4864.9|4814.9|0
1612843200000|2021-02-09 04:00:00|4867.2|4817.2|4866.2|4816.2|4868.7|4818.7|4864.9|4814.9|0
1612846800000|2021-02-09 05:00:00|4867.4|4817.4|4871.3|4821.3|4872.6|4822.6|4864.9|4814.9|0
1612850400000|2021-02-09 06:00:00|4871.2|4821.2|4864.9|4814.9|4871.9|4821.9|4863.6|4813.6|0
1612854000000|2021-02-09 07:00:00|4863.6|4813.6|4870|4820|4870|4820|4861.1|4811.1|0
1612857600000|2021-02-09 08:00:00|4869.5|4819.5|4868.5|4848.5|4877.5|4857.5|4853.6|4803.6|0
1612861200000|2021-02-09 09:00:00|4868.8|4848.8|4863.2|4843.2|4870.8|4850.8|4855.6|4835.6|0
1612864800000|2021-02-09 10:00:00|4863.3|4843.3|4861.2|4841.2|4871.1|4851.1|4860.9|4840.9|0
1612868400000|2021-02-09 11:00:00|4861.1|4841.1|4862.7|4842.7|4866|4846|4859|4839|0
1612872000000|2021-02-09 12:00:00|4862.8|4842.8|4861.9|4841.9|4866.7|4846.7|4854.5|4834.5|0
1612875600000|2021-02-09 13:00:00|4861.8|4841.8|4857.1|4837.1|4864.3|4844.3|4855.4|4835.4|0
1612879200000|2021-02-09 14:00:00|4856.9|4836.9|4860.9|4840.9|4865.8|4845.8|4854.3|4834.3|0
1612882800000|2021-02-09 15:00:00|4861.6|4841.6|4857.5|4837.5|4867.5|4847.5|4855|4835|0
1612886400000|2021-02-09 16:00:00|4857.6|4837.6|4870.9|4820.9|4874.8|4837.8|4850.1|4810.6|0
1612890000000|2021-02-09 17:00:00|4871.4|4821.4|4877.5|4827.5|4878.9|4828.9|4871.4|4821.4|0
1612893600000|2021-02-09 18:00:00|4877.6|4827.6|4876.1|4826.1|4878.8|4828.8|4873.5|4823.5|0
1612897200000|2021-02-09 19:00:00|4876.2|4826.2|4878.9|4828.9|4880.1|4830.1|4876.1|4826.1|0
1612900800000|2021-02-09 20:00:00|4878.8|4828.8|4877.1|4827.1|4881.4|4831.4|4872|4822|0
1612904400000|2021-02-09 21:00:00|4877.2|4827.2|4882.8|4832.8|4882.9|4832.9|4877.2|4827.2|0
1612908000000|2021-02-09 22:00:00|4882.7|4832.7|4883|4833|4883.2|4833.2|4882.1|4832.1|0
1612911600000|2021-02-09 23:00:00|4883.1|4833.1|4880.5|4830.5|4884.1|4834.1|4880.1|4830.1|0
1612915200000|2021-02-10 00:00:00|4880.7|4830.7|4882.5|4832.5|4883.7|4833.7|4874.8|4824.8|0
1612918800000|2021-02-10 01:00:00|4882.9|4832.9|4893|4843|4893|4843|4880|4830|0
1612922400000|2021-02-10 02:00:00|4893.1|4843.1|4893|4843|4895.6|4845.6|4891.7|4841.7|0
1612926000000|2021-02-10 03:00:00|4893.1|4843.1|4891.8|4841.8|4894.4|4844.4|4890.5|4840.5|0
1612929600000|2021-02-10 04:00:00|4891.3|4841.3|4889.9|4839.9|4891.8|4841.8|4888|4838|0
1612933200000|2021-02-10 05:00:00|4890.2|4840.2|4890.6|4840.6|4891.9|4841.9|4889.3|4839.3|0
1612936800000|2021-02-10 06:00:00|4890.8|4840.8|4888|4838|4891.9|4841.9|4885.5|4835.5|0
1612940400000|2021-02-10 07:00:00|4888.7|4838.7|4890.7|4840.7|4895.8|4845.8|4881.6|4831.6|0
1612944000000|2021-02-10 08:00:00|4890.6|4840.6|4873.7|4853.7|4893.2|4856.2|4861.2|4831.8|0
1612947600000|2021-02-10 09:00:00|4873.5|4853.5|4881.4|4861.4|4886.3|4866.3|4871.9|4851.9|0
1612951200000|2021-02-10 10:00:00|4881.3|4861.3|4857.6|4837.6|4881.3|4861.3|4856.9|4836.9|0
1612954800000|2021-02-10 11:00:00|4857.7|4837.7|4857.3|4837.3|4862.4|4842.4|4856.5|4836.5|0
1612958400000|2021-02-10 12:00:00|4857.4|4837.4|4856.7|4836.7|4860.3|4840.3|4855.9|4835.9|0
1612962000000|2021-02-10 13:00:00|4856.6|4836.6|4857|4837|4862.4|4842.4|4852|4832|0
1612965600000|2021-02-10 14:00:00|4855.7|4835.7|4848.1|4828.1|4860.3|4840.3|4848.1|4828.1|0
1612969200000|2021-02-10 15:00:00|4848.2|4828.2|4841.6|4821.6|4852.8|4832.8|4829.8|4809.8|0
1612972800000|2021-02-10 16:00:00|4841.4|4821.4|4851.6|4801.6|4859.4|4824.2|4838.3|4793.7|0
1612976400000|2021-02-10 17:00:00|4851.1|4801.1|4851.6|4801.6|4853|4803|4843.6|4793.6|0
1612980000000|2021-02-10 18:00:00|4851.1|4801.1|4851.7|4801.7|4857|4807|4850.3|4800.3|0
1612983600000|2021-02-10 19:00:00|4851.2|4801.2|4859.9|4809.9|4860|4810|4847.8|4797.8|0
1612987200000|2021-02-10 20:00:00|4860|4810|4849.5|4799.5|4861.4|4811.4|4847.8|4797.8|0
1612990800000|2021-02-10 21:00:00|4849.6|4799.6|4854.5|4804.5|4856.1|4806.1|4849.6|4799.6|0
1612994400000|2021-02-10 22:00:00|4854.1|4804.1|4854.4|4804.4|4854.8|4804.8|4853.9|4803.9|0
1612998000000|2021-02-10 23:00:00|4854.3|4804.3|4852.3|4802.3|4855.1|4805.1|4850.5|4800.5|0
1613001600000|2021-02-11 00:00:00|4852.2|4802.2|4843.3|4793.3|4853.2|4803.2|4842.6|4792.6|0
1613005200000|2021-02-11 01:00:00|4843|4793|4845.2|4795.2|4848.4|4798.4|4842.6|4792.6|0
1613008800000|2021-02-11 02:00:00|4845.1|4795.1|4852|4802|4853.3|4803.3|4843.9|4793.9|0
1613012400000|2021-02-11 03:00:00|4852.3|4802.3|4853.2|4803.2|4853.3|4803.3|4850|4800|0
1613016000000|2021-02-11 04:00:00|4852.6|4802.6|4852.1|4802.1|4855.9|4805.9|4851.8|4801.8|0
1613019600000|2021-02-11 05:00:00|4852.4|4802.4|4852|4802|4853.4|4803.4|4849.4|4799.4|0
1613023200000|2021-02-11 06:00:00|4852.3|4802.3|4857.2|4807.2|4858.4|4808.4|4852|4802|0
1613026800000|2021-02-11 07:00:00|4856.7|4806.7|4861|4811|4861.1|4811.1|4853.3|4803.3|0
1613030400000|2021-02-11 08:00:00|4861.5|4811.5|4849.6|4829.6|4869.8|4831.6|4834.7|4809.7|0
1613034000000|2021-02-11 09:00:00|4849.5|4829.5|4841.6|4821.6|4850.2|4830.2|4840.2|4820.2|0
1613037600000|2021-02-11 10:00:00|4841.5|4821.5|4840.6|4820.6|4843.9|4823.9|4835.2|4815.2|0
1613041200000|2021-02-11 11:00:00|4840.5|4820.5|4838.1|4818.1|4843.6|4823.6|4838|4818|0
1613044800000|2021-02-11 12:00:00|4837.9|4817.9|4838.7|4818.7|4845.5|4825.5|4837.1|4817.1|0
1613048400000|2021-02-11 13:00:00|4838.6|4818.6|4831.1|4811.1|4841.1|4821.1|4831.1|4811.1|0
1613052000000|2021-02-11 14:00:00|4830.9|4810.9|4818.3|4798.3|4834.8|4814.8|4818.2|4798.2|0
1613055600000|2021-02-11 15:00:00|4817.2|4797.2|4831.3|4811.3|4832.1|4812.1|4812.6|4792.6|0
1613059200000|2021-02-11 16:00:00|4831.4|4811.4|4847.3|4797.3|4852.5|4813.7|4829.4|4794.6|0
1613062800000|2021-02-11 17:00:00|4847.2|4797.2|4837.2|4787.2|4849.8|4799.8|4829|4779|0
1613066400000|2021-02-11 18:00:00|4837.1|4787.1|4842.3|4792.3|4844.9|4794.9|4834.4|4784.4|0
1613070000000|2021-02-11 19:00:00|4842.2|4792.2|4844.9|4794.9|4846.2|4796.2|4836.9|4786.9|0
1613073600000|2021-02-11 20:00:00|4845|4795|4851.8|4801.8|4852.5|4802.5|4844.9|4794.9|0
1613077200000|2021-02-11 21:00:00|4849|4799|4843.7|4793.7|4849.6|4799.6|4842.7|4792.7|0
1613080800000|2021-02-11 22:00:00|4844|4794|4842.8|4792.8|4844.7|4794.7|4841.9|4791.9|0
1613084400000|2021-02-11 23:00:00|4843.6|4793.6|4849|4799|4849|4799|4840.7|4790.7|0
1613088000000|2021-02-12 00:00:00|4849.1|4799.1|4845.4|4795.4|4854.8|4804.8|4844.1|4794.1|0
1613091600000|2021-02-12 01:00:00|4845.9|4795.9|4846.6|4796.6|4846.7|4796.7|4844|4794|0
1613095200000|2021-02-12 02:00:00|4847.1|4797.1|4840.1|4790.1|4847.9|4797.9|4840|4790|0
1613098800000|2021-02-12 03:00:00|4839.8|4789.8|4842.7|4792.7|4844.1|4794.1|4838.8|4788.8|0
1613102400000|2021-02-12 04:00:00|4842.8|4792.8|4842.7|4792.7|4845.3|4795.3|4841.4|4791.4|0
1613106000000|2021-02-12 05:00:00|4842.6|4792.6|4846.6|4796.6|4847.9|4797.9|4842|4792|0
1613109600000|2021-02-12 06:00:00|4846.4|4796.4|4842.9|4792.9|4846.6|4796.6|4841.4|4791.4|0
1613113200000|2021-02-12 07:00:00|4842.4|4792.4|4842.1|4792.1|4843|4793|4836.6|4786.6|0
1613116800000|2021-02-12 08:00:00|4842.8|4792.8|4780.3|4760.3|4844.1|4794.1|4771.5|4751.5|0
1613120400000|2021-02-12 09:00:00|4780.2|4760.2|4748|4728|4783|4763|4747.1|4727.1|0
1613124000000|2021-02-12 10:00:00|4747.8|4727.8|4764.4|4744.4|4767.9|4747.9|4735.1|4715.1|0
1613127600000|2021-02-12 11:00:00|4764.3|4744.3|4758.3|4738.3|4765.5|4745.5|4752.6|4732.6|0
1613131200000|2021-02-12 12:00:00|4758.5|4738.5|4757.5|4737.5|4758.5|4738.5|4745.7|4725.7|0
1613134800000|2021-02-12 13:00:00|4757.6|4737.6|4763.7|4743.7|4765.9|4745.9|4757.6|4737.6|0
1613138400000|2021-02-12 14:00:00|4763.6|4743.6|4769.2|4749.2|4774|4754|4757.1|4737.1|0
1613142000000|2021-02-12 15:00:00|4769.1|4749.1|4770|4750|4778.8|4758.8|4765|4745|0
1613145600000|2021-02-12 16:00:00|4769.9|4749.9|4789.9|4739.9|4792.4|4753.9|4769.1|4736.2|0
1613149200000|2021-02-12 17:00:00|4790|4740|4787.4|4737.4|4792.5|4742.5|4784.8|4734.8|0
1613152800000|2021-02-12 18:00:00|4787.3|4737.3|4784.7|4734.7|4787.4|4737.4|4780.9|4730.9|0
1613156400000|2021-02-12 19:00:00|4784.7|4734.7|4787.3|4737.3|4788.6|4738.6|4780.9|4730.9|0
1613160000000|2021-02-12 20:00:00|4787.4|4737.4|4797.9|4747.9|4797.9|4747.9|4787.3|4737.3|0
1613163600000|2021-02-12 21:00:00|4798.4|4748.4|4801.2|4751.2|4804.6|4754.6|4797.7|4747.7|0
1613343600000|2021-02-14 23:00:00|4804.8|4754.8|4802.4|4752.4|4806.2|4756.2|4801.6|4751.6|0
1613347200000|2021-02-15 00:00:00|4802.5|4752.5|4807.2|4757.2|4820.7|4770.7|4801.9|4751.9|0
1613350800000|2021-02-15 01:00:00|4807.7|4757.7|4809.1|4759.1|4812.1|4762.1|4805.9|4755.9|0
1613354400000|2021-02-15 02:00:00|4808.8|4758.8|4809.7|4759.7|4813.5|4763.5|4808.5|4758.5|0
1613358000000|2021-02-15 03:00:00|4809.2|4759.2|4813.5|4763.5|4813.5|4763.5|4807.2|4757.2|0
1613361600000|2021-02-15 04:00:00|4814.8|4764.8|4812.2|4762.2|4816.1|4766.1|4811|4761|0
1613365200000|2021-02-15 05:00:00|4812.7|4762.7|4813.5|4763.5|4814.7|4764.7|4811|4761|0
1613368800000|2021-02-15 06:00:00|4813.7|4763.7|4818.3|4768.3|4820.9|4770.9|4813.5|4763.5|0
1613372400000|2021-02-15 07:00:00|4817.8|4767.8|4821.9|4771.9|4822|4772|4813.4|4763.4|0
1613376000000|2021-02-15 08:00:00|4821.5|4771.5|4742.6|4722.6|4821.9|4771.9|4741.1|4721.1|0
1613379600000|2021-02-15 09:00:00|4742.8|4722.8|4752.1|4732.1|4755.3|4735.3|4741.3|4721.3|0
1613383200000|2021-02-15 10:00:00|4752.6|4732.6|4767.5|4747.5|4770|4750|4751.7|4731.7|0
1613386800000|2021-02-15 11:00:00|4767.6|4747.6|4766.9|4746.9|4768.8|4748.8|4763.2|4743.2|0
1613390400000|2021-02-15 12:00:00|4767.1|4747.1|4762.9|4742.9|4767.8|4747.8|4753|4733|0
1613394000000|2021-02-15 13:00:00|4762.8|4742.8|4772.2|4752.2|4772.4|4752.4|4760.8|4740.8|0
1613397600000|2021-02-15 14:00:00|4772.3|4752.3|4772.9|4752.9|4775|4755|4769.2|4749.2|0
1613401200000|2021-02-15 15:00:00|4772.1|4752.1|4773.2|4753.2|4777.2|4757.2|4771.5|4751.5|0
1613404800000|2021-02-15 16:00:00|4773.5|4753.5|4801.1|4751.1|4801.2|4763.5|4773.3|4739.5|0
1613408400000|2021-02-15 17:00:00|4800.7|4750.7|4800|4750|4801.2|4751.2|4796.3|4746.3|0
1613412000000|2021-02-15 18:00:00|4800.4|4750.4|4797.5|4747.5|4801.2|4751.2|4797.5|4747.5|0
1613415600000|2021-02-15 19:00:00|4798|4748|4797.5|4747.5|4799.9|4749.9|4796.9|4746.9|0
1613419200000|2021-02-15 20:00:00|4797.1|4747.1|4797.5|4747.5|4799.9|4749.9|4795.3|4745.3|0
1613430000000|2021-02-15 23:00:00|4797.6|4747.6|4795.2|4745.2|4799.9|4749.9|4795.2|4745.2|0
1613433600000|2021-02-16 00:00:00|4795.5|4745.5|4801.7|4751.7|4807.8|4757.8|4795.2|4745.2|0
1613437200000|2021-02-16 01:00:00|4802.2|4752.2|4805.5|4755.5|4810.5|4760.5|4802.2|4752.2|0
1613440800000|2021-02-16 02:00:00|4805.6|4755.6|4808|4758|4809.3|4759.3|4803.1|4753.1|0
1613444400000|2021-02-16 03:00:00|4807.4|4757.4|4810.5|4760.5|4811.6|4761.6|4804.3|4754.3|0
1613448000000|2021-02-16 04:00:00|4810.4|4760.4|4811.7|4761.7|4811.7|4761.7|4809.2|4759.2|0
1613451600000|2021-02-16 05:00:00|4812.9|4762.9|4801.7|4751.7|4812.9|4762.9|4795.6|4745.6|0
1613455200000|2021-02-16 06:00:00|4801.5|4751.5|4806.6|4756.6|4809.1|4759.1|4801.1|4751.1|0
1613458800000|2021-02-16 07:00:00|4807|4757|4800.4|4750.4|4807.9|4757.9|4798|4748|0
1613462400000|2021-02-16 08:00:00|4800.2|4750.2|4861.1|4841.1|4861.8|4841.8|4796.7|4746.7|0
1613466000000|2021-02-16 09:00:00|4861.2|4841.2|4883.6|4863.6|4886.7|4866.7|4861|4841|0
1613469600000|2021-02-16 10:00:00|4883.8|4863.8|4877.1|4857.1|4887.2|4867.2|4876.8|4856.8|0
1613473200000|2021-02-16 11:00:00|4877.2|4857.2|4875.7|4855.7|4882.4|4862.4|4872.6|4852.6|0
1613476800000|2021-02-16 12:00:00|4874.9|4854.9|4870.3|4850.3|4875|4855|4863.6|4843.6|0
1613480400000|2021-02-16 13:00:00|4870.6|4850.6|4846.9|4826.9|4870.9|4850.9|4846.6|4826.6|0
1613484000000|2021-02-16 14:00:00|4847|4827|4836.4|4816.4|4847|4827|4832.7|4812.7|0
1613487600000|2021-02-16 15:00:00|4836.5|4816.5|4842.8|4822.8|4851.2|4831.2|4833.1|4813.1|0
1613491200000|2021-02-16 16:00:00|4842.7|4822.7|4843.8|4793.8|4852.9|4825.5|4835.1|4791.3|0
1613494800000|2021-02-16 17:00:00|4843.7|4793.7|4849.2|4799.2|4851.7|4801.7|4839.8|4789.8|0
1613498400000|2021-02-16 18:00:00|4849.3|4799.3|4845.3|4795.3|4850.7|4800.7|4845.3|4795.3|0
1613502000000|2021-02-16 19:00:00|4845.4|4795.4|4846.8|4796.8|4850.7|4800.7|4844.1|4794.1|0
1613505600000|2021-02-16 20:00:00|4846.7|4796.7|4846.4|4796.4|4849.1|4799.1|4844|4794|0
1613509200000|2021-02-16 21:00:00|4846.5|4796.5|4849.2|4799.2|4850|4800|4843.8|4793.8|0
1613512800000|2021-02-16 22:00:00|4848.9|4798.9|4848.6|4798.6|4849.2|4799.2|4847.8|4797.8|0
1613516400000|2021-02-16 23:00:00|4849|4799|4840.3|4790.3|4851.2|4801.2|4838.8|4788.8|0
1613520000000|2021-02-17 00:00:00|4840.5|4790.5|4833.7|4783.7|4841.1|4791.1|4831.1|4781.1|0
1613523600000|2021-02-17 01:00:00|4833.6|4783.6|4835|4785|4836.3|4786.3|4828.5|4778.5|0
1613527200000|2021-02-17 02:00:00|4835.5|4785.5|4842.7|4792.7|4842.8|4792.8|4832.4|4782.4|0
1613530800000|2021-02-17 03:00:00|4842.3|4792.3|4845.3|4795.3|4845.4|4795.4|4841.4|4791.4|0
1613534400000|2021-02-17 04:00:00|4845.1|4795.1|4845.2|4795.2|4846.5|4796.5|4842.7|4792.7|0
1613538000000|2021-02-17 05:00:00|4845.4|4795.4|4845.3|4795.3|4849.2|4799.2|4844.6|4794.6|0
1613541600000|2021-02-17 06:00:00|4844.7|4794.7|4847.9|4797.9|4850.5|4800.5|4842.8|4792.8|0
1613545200000|2021-02-17 07:00:00|4848.2|4798.2|4839.3|4789.3|4850.6|4800.6|4839.3|4789.3|0
1613548800000|2021-02-17 08:00:00|4839.8|4789.8|4854.4|4834.4|4854.4|4834.4|4830.3|4780.3|0
1613552400000|2021-02-17 09:00:00|4854.1|4834.1|4860|4840|4862.4|4842.4|4845.3|4825.3|0
1613556000000|2021-02-17 10:00:00|4859.8|4839.8|4854.3|4834.3|4861.9|4841.9|4851.1|4831.1|0
1613559600000|2021-02-17 11:00:00|4854|4834|4861|4841|4861|4841|4850.3|4830.3|0
1613563200000|2021-02-17 12:00:00|4860.9|4840.9|4860.1|4840.1|4862.3|4842.3|4859.9|4839.9|0
1613566800000|2021-02-17 13:00:00|4860.3|4840.3|4858.2|4838.2|4862.1|4842.1|4855.6|4835.6|0
1613570400000|2021-02-17 14:00:00|4858.1|4838.1|4852.5|4832.5|4860|4840|4843.5|4823.5|0
1613574000000|2021-02-17 15:00:00|4851.7|4831.7|4842.8|4822.8|4854.1|4834.1|4841.4|4821.4|0
1613577600000|2021-02-17 16:00:00|4842.7|4822.7|4851.3|4801.3|4854.8|4823|4835.7|4792|0
1613581200000|2021-02-17 17:00:00|4851.4|4801.4|4854.1|4804.1|4856.8|4806.8|4850|4800|0
1613584800000|2021-02-17 18:00:00|4854.2|4804.2|4857.9|4807.9|4860.6|4810.6|4854|4804|0
1613588400000|2021-02-17 19:00:00|4858.1|4808.1|4864.4|4814.4|4864.5|4814.5|4857.9|4807.9|0
1613592000000|2021-02-17 20:00:00|4864.2|4814.2|4863.5|4813.5|4869.8|4819.8|4862.2|4812.2|0
1613595600000|2021-02-17 21:00:00|4862.3|4812.3|4863.6|4813.6|4864.3|4814.3|4860.6|4810.6|0
1613599200000|2021-02-17 22:00:00|4863.5|4813.5|4864.7|4814.7|4864.9|4814.9|4863.4|4813.4|0
1613602800000|2021-02-17 23:00:00|4864.8|4814.8|4867.4|4817.4|4867.7|4817.7|4860.3|4810.3|0
1613606400000|2021-02-18 00:00:00|4867.5|4817.5|4871.2|4821.2|4873.8|4823.8|4864.9|4814.9|0
1613610000000|2021-02-18 01:00:00|4871|4821|4864.6|4814.6|4872.5|4822.5|4858.3|4808.3|0
1613613600000|2021-02-18 02:00:00|4864.4|4814.4|4871.1|4821.1|4871.2|4821.2|4860.8|4810.8|0
1613617200000|2021-02-18 03:00:00|4871.2|4821.2|4860.1|4810.1|4872.4|4822.4|4856.2|4806.2|0
1613620800000|2021-02-18 04:00:00|4860.3|4810.3|4854.3|4804.3|4860.5|4810.5|4850.3|4800.3|0
1613624400000|2021-02-18 05:00:00|4854.2|4804.2|4855.6|4805.6|4863.2|4813.2|4852.9|4802.9|0
1613628000000|2021-02-18 06:00:00|4855.4|4805.4|4851.8|4801.8|4860.7|4810.7|4851.8|4801.8|0
1613631600000|2021-02-18 07:00:00|4851.7|4801.7|4847.8|4797.8|4854.2|4804.2|4842.8|4792.8|0
1613635200000|2021-02-18 08:00:00|4847.4|4797.4|4840.7|4820.7|4860.4|4833.8|4838.2|4795.3|0
1613638800000|2021-02-18 09:00:00|4841.2|4821.2|4821.1|4801.1|4842.2|4822.2|4818.8|4798.8|0
1613642400000|2021-02-18 10:00:00|4821.2|4801.2|4799.7|4779.7|4825.6|4805.6|4799.4|4779.4|0
1613646000000|2021-02-18 11:00:00|4799.5|4779.5|4812.2|4792.2|4812.2|4792.2|4793.4|4773.4|0
1613649600000|2021-02-18 12:00:00|4813|4793|4799.1|4779.1|4815|4795|4799.1|4779.1|0
1613653200000|2021-02-18 13:00:00|4799.4|4779.4|4784|4764|4800.1|4780.1|4782.6|4762.6|0
1613656800000|2021-02-18 14:00:00|4783.7|4763.7|4780.1|4760.1|4785.7|4765.7|4777.4|4757.4|0
1613660400000|2021-02-18 15:00:00|4780|4760|4766.2|4746.2|4780.1|4760.1|4765.3|4745.3|0
1613664000000|2021-02-18 16:00:00|4766.1|4746.1|4778.2|4728.2|4781.1|4747.8|4762.3|4722|0
1613667600000|2021-02-18 17:00:00|4778.1|4728.1|4778.3|4728.3|4780.9|4730.9|4772.8|4722.8|0
1613671200000|2021-02-18 18:00:00|4778.2|4728.2|4788.5|4738.5|4791.1|4741.1|4777|4727|0
1613674800000|2021-02-18 19:00:00|4788.4|4738.4|4795.1|4745.1|4796.3|4746.3|4788.4|4738.4|0
1613678400000|2021-02-18 20:00:00|4795|4745|4793.7|4743.7|4797.8|4747.8|4791.2|4741.2|0
1613682000000|2021-02-18 21:00:00|4794.3|4744.3|4793.6|4743.6|4797|4747|4791.7|4741.7|0
1613685600000|2021-02-18 22:00:00|4792.9|4742.9|4794|4744|4794.1|4744.1|4792.9|4742.9|0
1613689200000|2021-02-18 23:00:00|4793.3|4743.3|4788|4738|4796.7|4746.7|4785.8|4735.8|0
1613692800000|2021-02-19 00:00:00|4787.9|4737.9|4792.3|4742.3|4793.6|4743.6|4784.8|4734.8|0
1613696400000|2021-02-19 01:00:00|4792.5|4742.5|4784.4|4734.4|4797.4|4747.4|4774.4|4724.4|0
1613700000000|2021-02-19 02:00:00|4784.6|4734.6|4771.2|4721.2|4785|4735|4769.3|4719.3|0
1613703600000|2021-02-19 03:00:00|4771.5|4721.5|4775.6|4725.6|4781.8|4731.8|4770.6|4720.6|0
1613707200000|2021-02-19 04:00:00|4775.8|4725.8|4781.3|4731.3|4784.4|4734.4|4775.5|4725.5|0
1613710800000|2021-02-19 05:00:00|4781.5|4731.5|4790.8|4740.8|4792.1|4742.1|4781.5|4731.5|0
1613714400000|2021-02-19 06:00:00|4790.9|4740.9|4797.4|4747.4|4799.8|4749.8|4788.3|4738.3|0
1613718000000|2021-02-19 07:00:00|4796.9|4746.9|4793.7|4743.7|4798.6|4748.6|4788.6|4738.6|0
1613721600000|2021-02-19 08:00:00|4793.2|4743.2|4737.7|4717.7|4801.2|4751.2|4714.2|4694.2|0
1613725200000|2021-02-19 09:00:00|4738.2|4718.2|4752.8|4732.8|4753.5|4733.5|4733.3|4713.3|0
1613728800000|2021-02-19 10:00:00|4752.7|4732.7|4760.5|4740.5|4762|4742|4750.6|4730.6|0
1613732400000|2021-02-19 11:00:00|4760.8|4740.8|4760.8|4740.8|4760.8|4740.8|4749.3|4729.3|0
1613736000000|2021-02-19 12:00:00|4760.9|4740.9|4765.4|4745.4|4766.2|4746.2|4759.1|4739.1|0
1613739600000|2021-02-19 13:00:00|4765.2|4745.2|4773.1|4753.1|4778.4|4758.4|4761.4|4741.4|0
1613743200000|2021-02-19 14:00:00|4773|4753|4770|4750|4773.4|4753.4|4763|4743|0
1613746800000|2021-02-19 15:00:00|4770.1|4750.1|4769.8|4749.8|4773.8|4753.8|4767.1|4747.1|0
1613750400000|2021-02-19 16:00:00|4769.7|4749.7|4779.3|4729.3|4786.9|4754.2|4768.7|4728.1|0
1613754000000|2021-02-19 17:00:00|4778.8|4728.8|4771.3|4721.3|4780.5|4730.5|4767.4|4717.4|0
1613757600000|2021-02-19 18:00:00|4771.1|4721.1|4772.7|4722.7|4772.7|4722.7|4763.6|4713.6|0
1613761200000|2021-02-19 19:00:00|4772.6|4722.6|4770|4720|4774|4724|4763.5|4713.5|0
1613764800000|2021-02-19 20:00:00|4769.9|4719.9|4769.7|4719.7|4773.9|4723.9|4764.7|4714.7|0
1613768400000|2021-02-19 21:00:00|4770.8|4720.8|4765.5|4715.5|4771.1|4721.1|4763.1|4713.1|0
1613948400000|2021-02-21 23:00:00|4774.2|4724.2|4770.9|4720.9|4778.5|4728.5|4760.2|4710.2|0
1613952000000|2021-02-22 00:00:00|4771.2|4721.2|4785.6|4735.6|4786.9|4736.9|4769.6|4719.6|0
1613955600000|2021-02-22 01:00:00|4785.7|4735.7|4776.9|4726.9|4792|4742|4775.6|4725.6|0
1613959200000|2021-02-22 02:00:00|4776.4|4726.4|4769|4719|4782|4732|4764|4714|0
1613962800000|2021-02-22 03:00:00|4768.8|4718.8|4769.1|4719.1|4771.6|4721.6|4762.8|4712.8|0
1613966400000|2021-02-22 04:00:00|4769.2|4719.2|4770.6|4720.6|4774.2|4724.2|4767.9|4717.9|0
1613970000000|2021-02-22 05:00:00|4770.7|4720.7|4766.7|4716.7|4773.2|4723.2|4765.5|4715.5|0
1613973600000|2021-02-22 06:00:00|4766.8|4716.8|4765.7|4715.7|4770.6|4720.6|4764.2|4714.2|0
1613977200000|2021-02-22 07:00:00|4766.1|4716.1|4751.3|4701.3|4768.2|4718.2|4745|4695|0
1613980800000|2021-02-22 08:00:00|4751.8|4701.8|4794.4|4774.4|4814.9|4794.9|4731.6|4681.6|0
1613984400000|2021-02-22 09:00:00|4794.6|4774.6|4803.1|4783.1|4804|4784|4793.5|4773.5|0
1613988000000|2021-02-22 10:00:00|4803|4783|4807.7|4787.7|4813.3|4793.3|4800.8|4780.8|0
1613991600000|2021-02-22 11:00:00|4807.6|4787.6|4816|4796|4816.5|4796.5|4806.6|4786.6|0
1613995200000|2021-02-22 12:00:00|4816.2|4796.2|4812.3|4792.3|4817.3|4797.3|4811.9|4791.9|0
1613998800000|2021-02-22 13:00:00|4812.4|4792.4|4818.1|4798.1|4821.5|4801.5|4812.4|4792.4|0
1614002400000|2021-02-22 14:00:00|4818.3|4798.3|4818.3|4798.3|4819.7|4799.7|4808.6|4788.6|0
1614006000000|2021-02-22 15:00:00|4818.4|4798.4|4811.8|4791.8|4819.4|4799.4|4811.2|4791.2|0
1614009600000|2021-02-22 16:00:00|4812|4792|4815.7|4765.7|4821.7|4792.3|4805.6|4763|0
1614013200000|2021-02-22 17:00:00|4815.6|4765.6|4819.8|4769.8|4819.8|4769.8|4812.9|4762.9|0
1614016800000|2021-02-22 18:00:00|4820.3|4770.3|4819.7|4769.7|4823.9|4773.9|4817.2|4767.2|0
1614020400000|2021-02-22 19:00:00|4819.8|4769.8|4817|4767|4821|4771|4816.9|4766.9|0
1614024000000|2021-02-22 20:00:00|4816.9|4766.9|4798.9|4748.9|4817|4767|4797.6|4747.6|0
1614027600000|2021-02-22 21:00:00|4800.4|4750.4|4803.4|4753.4|4804.9|4754.9|4799.1|4749.1|0
1614031200000|2021-02-22 22:00:00|4803.2|4753.2|4802.4|4752.4|4803.2|4753.2|4801.4|4751.4|0
1614034800000|2021-02-22 23:00:00|4802.5|4752.5|4804.6|4754.6|4810.2|4760.2|4802.5|4752.5|0
1614038400000|2021-02-23 00:00:00|4804.7|4754.7|4798|4748|4805.8|4755.8|4793.5|4743.5|0
1614042000000|2021-02-23 01:00:00|4798.2|4748.2|4813.9|4763.9|4815.2|4765.2|4797.3|4747.3|0
1614045600000|2021-02-23 02:00:00|4814|4764|4819.1|4769.1|4820.4|4770.4|4811.4|4761.4|0
1614049200000|2021-02-23 03:00:00|4818.6|4768.6|4820.3|4770.3|4820.4|4770.4|4812.5|4762.5|0
1614052800000|2021-02-23 04:00:00|4819.1|4769.1|4828.1|4778.1|4828.2|4778.2|4819|4769|0
1614056400000|2021-02-23 05:00:00|4828.1|4778.1|4824.4|4774.4|4829.5|4779.5|4824.4|4774.4|0
1614060000000|2021-02-23 06:00:00|4824.9|4774.9|4819.3|4769.3|4826.9|4776.9|4815.5|4765.5|0
1614063600000|2021-02-23 07:00:00|4818.9|4768.9|4820.7|4770.7|4820.7|4770.7|4810.5|4760.5|0
1614067200000|2021-02-23 08:00:00|4820.2|4770.2|4777.8|4757.8|4821.9|4776.9|4776.6|4756.6|0
1614070800000|2021-02-23 09:00:00|4777.3|4757.3|4748.9|4728.9|4778.4|4758.4|4747.8|4727.8|0
1614074400000|2021-02-23 10:00:00|4748.8|4728.8|4754.7|4734.7|4754.8|4734.8|4740.1|4720.1|0
1614078000000|2021-02-23 11:00:00|4754.6|4734.6|4760.8|4740.8|4764.3|4744.3|4753.9|4733.9|0
1614081600000|2021-02-23 12:00:00|4761|4741|4762|4742|4765.2|4745.2|4759.4|4739.4|0
1614085200000|2021-02-23 13:00:00|4761.9|4741.9|4752.8|4732.8|4762.1|4742.1|4749.1|4729.1|0
1614088800000|2021-02-23 14:00:00|4753.1|4733.1|4761.1|4741.1|4761.3|4741.3|4739.7|4719.7|0
1614092400000|2021-02-23 15:00:00|4760.8|4740.8|4757.8|4737.8|4764.2|4744.2|4752.3|4732.3|0
1614096000000|2021-02-23 16:00:00|4757.7|4737.7|4773|4723|4786.1|4744.2|4756.8|4720.5|0
1614099600000|2021-02-23 17:00:00|4772.9|4722.9|4764.9|4714.9|4778.3|4728.3|4764.8|4714.8|0
1614103200000|2021-02-23 18:00:00|4765|4715|4779.8|4729.8|4782.5|4732.5|4763.5|4713.5|0
1614106800000|2021-02-23 19:00:00|4779.7|4729.7|4791.8|4741.8|4791.8|4741.8|4777.2|4727.2|0
1614110400000|2021-02-23 20:00:00|4791.7|4741.7|4789.2|4739.2|4801.7|4751.7|4788.2|4738.2|0
1614114000000|2021-02-23 21:00:00|4789.7|4739.7|4789.1|4739.1|4795.4|4745.4|4785.6|4735.6|0
1614117600000|2021-02-23 22:00:00|4789|4739|4789.2|4739.2|4790|4740|4787.7|4737.7|0
1614121200000|2021-02-23 23:00:00|4789.3|4739.3|4786|4736|4792.7|4742.7|4777.5|4727.5|0
1614124800000|2021-02-24 00:00:00|4786.3|4736.3|4784.7|4734.7|4791.3|4741.3|4779.5|4729.5|0
1614128400000|2021-02-24 01:00:00|4784.4|4734.4|4795.1|4745.1|4802.5|4752.5|4784|4734|0
1614132000000|2021-02-24 02:00:00|4795.3|4745.3|4785.4|4735.4|4797.7|4747.7|4782.2|4732.2|0
1614135600000|2021-02-24 03:00:00|4785.6|4735.6|4782.1|4732.1|4790|4740|4775.7|4725.7|0
1614139200000|2021-02-24 04:00:00|4782.6|4732.6|4784.7|4734.7|4788.5|4738.5|4780.7|4730.7|0
1614142800000|2021-02-24 05:00:00|4784.5|4734.5|4765.8|4715.8|4785.9|4735.9|4765.8|4715.8|0
1614146400000|2021-02-24 06:00:00|4766|4716|4763.2|4713.2|4769.6|4719.6|4757.9|4707.9|0
1614150000000|2021-02-24 07:00:00|4763.7|4713.7|4782|4732|4783.4|4733.4|4763.2|4713.2|0
1614153600000|2021-02-24 08:00:00|4781.6|4731.6|4748.4|4728.4|4792.1|4742.1|4743.1|4723.1|0
1614157200000|2021-02-24 09:00:00|4748.3|4728.3|4742.8|4722.8|4750.8|4730.8|4739.2|4719.2|0
1614160800000|2021-02-24 10:00:00|4742.7|4722.7|4742.6|4722.6|4748.8|4728.8|4742.2|4722.2|0
1614164400000|2021-02-24 11:00:00|4742.8|4722.8|4749.5|4729.5|4752|4732|4741.5|4721.5|0
1614168000000|2021-02-24 12:00:00|4749.6|4729.6|4749.3|4729.3|4752.6|4732.6|4746.2|4726.2|0
1614171600000|2021-02-24 13:00:00|4749.4|4729.4|4728|4708|4750.3|4730.3|4725.3|4705.3|0
1614175200000|2021-02-24 14:00:00|4727.9|4707.9|4729.5|4709.5|4734.2|4714.2|4724.9|4704.9|7500
1614178800000|2021-02-24 15:00:00|4729.4|4709.4|4741.9|4721.9|4743.8|4723.8|4729.3|4709.3|0
1614182400000|2021-02-24 16:00:00|4742|4722|4755.6|4705.6|4759.2|4724.7|4738.9|4701.7|0
1614186000000|2021-02-24 17:00:00|4756.1|4706.1|4759.6|4709.6|4763.6|4713.6|4756.1|4706.1|0
1614189600000|2021-02-24 18:00:00|4759.1|4709.1|4770.1|4720.1|4771.3|4721.3|4757|4707|0
1614193200000|2021-02-24 19:00:00|4770.2|4720.2|4768.4|4718.4|4770.2|4720.2|4766|4716|0
1614196800000|2021-02-24 20:00:00|4768.9|4718.9|4768.6|4718.6|4771.5|4721.5|4767.4|4717.4|0
1614200400000|2021-02-24 21:00:00|4768.7|4718.7|4769.6|4719.6|4774.1|4724.1|4765.9|4715.9|1500
1614204000000|2021-02-24 22:00:00|4769.9|4719.9|4767.4|4717.4|4769.9|4719.9|4767.4|4717.4|0
1614207600000|2021-02-24 23:00:00|4769|4719|4780|4730|4781.4|4731.4|4767|4717|0
1614211200000|2021-02-25 00:00:00|4779.7|4729.7|4774.3|4724.3|4780.2|4730.2|4768.1|4718.1|0
1614214800000|2021-02-25 01:00:00|4774.2|4724.2|4773.9|4723.9|4777.9|4727.9|4767.9|4717.9|0
1614218400000|2021-02-25 02:00:00|4773.7|4723.7|4779.7|4729.7|4781.4|4731.4|4772.6|4722.6|0
1614222000000|2021-02-25 03:00:00|4779.6|4729.6|4782.7|4732.7|4783.9|4733.9|4777.6|4727.6|0
1614225600000|2021-02-25 04:00:00|4783.3|4733.3|4784|4734|4786.6|4736.6|4781.4|4731.4|0
1614229200000|2021-02-25 05:00:00|4784.1|4734.1|4782.8|4732.8|4786.6|4736.6|4781.6|4731.6|0
1614232800000|2021-02-25 06:00:00|4783.3|4733.3|4785.3|4735.3|4785.3|4735.3|4781.4|4731.4|0
1614236400000|2021-02-25 07:00:00|4785.8|4735.8|4782.5|4732.5|4786.5|4736.5|4773.9|4723.9|0
1614240000000|2021-02-25 08:00:00|4783|4733|4781.5|4761.5|4797.2|4777.2|4760.5|4727.6|0
1614243600000|2021-02-25 09:00:00|4781.4|4761.4|4794.1|4774.1|4794.1|4774.1|4772.6|4752.6|0
1614247200000|2021-02-25 10:00:00|4794.3|4774.3|4805.1|4785.1|4806.5|4786.5|4789.9|4769.9|0
1614250800000|2021-02-25 11:00:00|4805|4785|4788.1|4768.1|4805.4|4785.4|4780.4|4760.4|0
1614254400000|2021-02-25 12:00:00|4788|4768|4788|4768|4795.1|4775.1|4785|4765|0
1614258000000|2021-02-25 13:00:00|4787.6|4767.6|4790.9|4770.9|4795.3|4775.3|4782|4762|0
1614261600000|2021-02-25 14:00:00|4791|4771|4781.6|4761.6|4791.1|4771.1|4779.7|4759.7|0
1614265200000|2021-02-25 15:00:00|4781.3|4761.3|4789.8|4769.8|4789.8|4769.8|4777.3|4757.3|0
1614268800000|2021-02-25 16:00:00|4789.9|4769.9|4772.1|4722.1|4797.9|4770.6|4765.9|4715.9|0
1614272400000|2021-02-25 17:00:00|4771.7|4721.7|4743.8|4693.8|4778.6|4728.6|4741.2|4691.2|0
1614276000000|2021-02-25 18:00:00|4743.7|4693.7|4755.5|4705.5|4765.8|4715.8|4734.5|4684.5|0
1614279600000|2021-02-25 19:00:00|4755.4|4705.4|4754.3|4704.3|4773|4723|4752.8|4702.8|0
1614283200000|2021-02-25 20:00:00|4754.2|4704.2|4739|4689|4758.2|4708.2|4729|4679|0
1614286800000|2021-02-25 21:00:00|4738.9|4688.9|4734.6|4684.6|4755.8|4705.8|4732.1|4682.1|3000
1614290400000|2021-02-25 22:00:00|4734.5|4684.5|4733.9|4683.9|4735.2|4685.2|4732.9|4682.9|0
1614294000000|2021-02-25 23:00:00|4734|4684|4733.9|4683.9|4748.7|4698.7|4726.2|4676.2|0
1614297600000|2021-02-26 00:00:00|4733.4|4683.4|4731.5|4681.5|4739.9|4689.9|4712|4662|0
1614301200000|2021-02-26 01:00:00|4731.3|4681.3|4735.6|4685.6|4743.2|4693.2|4726.4|4676.4|0
1614304800000|2021-02-26 02:00:00|4735.9|4685.9|4739.4|4689.4|4746.2|4696.2|4735.6|4685.6|0
1614308400000|2021-02-26 03:00:00|4739.5|4689.5|4732.9|4682.9|4747|4697|4729.1|4679.1|0
1614312000000|2021-02-26 04:00:00|4733|4683|4722.5|4672.5|4736.8|4686.8|4718.6|4668.6|0
1614315600000|2021-02-26 05:00:00|4722.4|4672.4|4709.6|4659.6|4723.7|4673.7|4708.3|4658.3|0
1614319200000|2021-02-26 06:00:00|4709.7|4659.7|4718.4|4668.4|4726.6|4676.6|4709.6|4659.6|0
1614322800000|2021-02-26 07:00:00|4717.9|4667.9|4726.5|4676.5|4737.9|4687.9|4703.6|4653.6|0
1614326400000|2021-02-26 08:00:00|4726.6|4676.6|4777.3|4757.3|4779|4759|4706.7|4656.7|0
1614330000000|2021-02-26 09:00:00|4776.6|4756.6|4775.5|4755.5|4778.8|4758.8|4768.9|4748.9|0
1614333600000|2021-02-26 10:00:00|4775.4|4755.4|4775.6|4755.6|4780.1|4760.1|4770.9|4750.9|0
1614337200000|2021-02-26 11:00:00|4775.4|4755.4|4756.2|4736.2|4775.4|4755.4|4753.5|4733.5|0
1614340800000|2021-02-26 12:00:00|4755.8|4735.8|4747.6|4727.6|4760.9|4740.9|4747.5|4727.5|0
1614344400000|2021-02-26 13:00:00|4747.5|4727.5|4754.2|4734.2|4754.7|4734.7|4744.7|4724.7|0
1614348000000|2021-02-26 14:00:00|4754|4734|4752.7|4732.7|4760.4|4740.4|4750.1|4730.1|9000
1614351600000|2021-02-26 15:00:00|4752.6|4732.6|4749.6|4729.6|4753.6|4733.6|4742.5|4722.5|34500
1614355200000|2021-02-26 16:00:00|4749.7|4729.7|4785|4735|4786.8|4737.2|4748.4|4707.1|3000
1614358800000|2021-02-26 17:00:00|4785.1|4735.1|4785.1|4735.1|4799.9|4749.9|4782.2|4732.2|0
1614362400000|2021-02-26 18:00:00|4786.3|4736.3|4781.7|4731.7|4796.9|4746.9|4777.8|4727.8|0
1614366000000|2021-02-26 19:00:00|4780.5|4730.5|4784.7|4734.7|4786.1|4736.1|4773.6|4723.6|0
1614369600000|2021-02-26 20:00:00|4784.6|4734.6|4774.2|4724.2|4798.2|4748.2|4774.2|4724.2|0
1614373200000|2021-02-26 21:00:00|4774.1|4724.1|4771.9|4721.9|4775.2|4725.2|4756.8|4706.8|1500
1614553200000|2021-02-28 23:00:00|4779.4|4729.4|4802.8|4752.8|4803.1|4753.1|4779|4729|0
1614556800000|2021-03-01 00:00:00|4802.9|4752.9|4810.4|4760.4|4814.2|4764.2|4799.5|4749.5|0
1614560400000|2021-03-01 01:00:00|4810.7|4760.7|4813.1|4763.1|4814.4|4764.4|4807.7|4757.7|0
1614564000000|2021-03-01 02:00:00|4812.6|4762.6|4812.7|4762.7|4815.4|4765.4|4809.2|4759.2|0
1614567600000|2021-03-01 03:00:00|4807.9|4757.9|4804.1|4754.1|4810.5|4760.5|4802.8|4752.8|0
1614571200000|2021-03-01 04:00:00|4804.2|4754.2|4796.7|4746.7|4809.3|4759.3|4794|4744|0
1614574800000|2021-03-01 05:00:00|4797.2|4747.2|4804|4754|4804|4754|4797.2|4747.2|0
1614578400000|2021-03-01 06:00:00|4802.7|4752.7|4802.9|4752.9|4805.5|4755.5|4797|4747|0
1614582000000|2021-03-01 07:00:00|4802.8|4752.8|4825.7|4775.7|4825.7|4775.7|4802.8|4752.8|0
1614585600000|2021-03-01 08:00:00|4825.2|4775.2|4756.6|4736.6|4843.2|4793.2|4739.6|4719.6|0
1614589200000|2021-03-01 09:00:00|4756.8|4736.8|4743.3|4723.3|4759.1|4739.1|4741.9|4721.9|0
1614592800000|2021-03-01 10:00:00|4743.4|4723.4|4739.1|4719.1|4743.4|4723.4|4733.5|4713.5|0
1614596400000|2021-03-01 11:00:00|4739.3|4719.3|4736|4716|4740.3|4720.3|4732.4|4712.4|0
1614600000000|2021-03-01 12:00:00|4737.1|4717.1|4736.8|4716.8|4738.1|4718.1|4732.2|4712.2|0
1614603600000|2021-03-01 13:00:00|4736.7|4716.7|4739.3|4719.3|4740.5|4720.5|4734.5|4714.5|0
1614607200000|2021-03-01 14:00:00|4739.2|4719.2|4748.4|4728.4|4752.6|4732.6|4738.5|4718.5|0
1614610800000|2021-03-01 15:00:00|4748.2|4728.2|4757.9|4737.9|4758.4|4738.4|4745.8|4725.8|0
1614614400000|2021-03-01 16:00:00|4757.8|4737.8|4780.9|4730.9|4783.3|4743.4|4756.9|4724.4|0
1614618000000|2021-03-01 17:00:00|4781|4731|4775.8|4725.8|4783.5|4733.5|4775.7|4725.7|0
1614621600000|2021-03-01 18:00:00|4776.3|4726.3|4781|4731|4782.3|4732.3|4774.5|4724.5|0
1614625200000|2021-03-01 19:00:00|4780.9|4730.9|4788.9|4738.9|4790.3|4740.3|4780.9|4730.9|0
1614628800000|2021-03-01 20:00:00|4789|4739|4788.4|4738.4|4789|4739|4779.5|4729.5|0
1614632400000|2021-03-01 21:00:00|4786.2|4736.2|4792.2|4742.2|4794.5|4744.5|4781.5|4731.5|0
1614636000000|2021-03-01 22:00:00|4792|4742|4792.2|4742.2|4792.5|4742.5|4791.7|4741.7|0
1614639600000|2021-03-01 23:00:00|4791.8|4741.8|4793|4743|4795.8|4745.8|4790.6|4740.6|0
1614643200000|2021-03-02 00:00:00|4792.9|4742.9|4781.9|4731.9|4795.2|4745.2|4779.4|4729.4|0
1614646800000|2021-03-02 01:00:00|4782.1|4732.1|4770.4|4720.4|4784.3|4734.3|4770.4|4720.4|0
1614650400000|2021-03-02 02:00:00|4770.5|4720.5|4762.5|4712.5|4779.2|4729.2|4760|4710|0
1614654000000|2021-03-02 03:00:00|4762.3|4712.3|4763.9|4713.9|4765.7|4715.7|4757|4707|0
1614657600000|2021-03-02 04:00:00|4764|4714|4761.9|4711.9|4766.5|4716.5|4760.2|4710.2|0
1614661200000|2021-03-02 05:00:00|4762.5|4712.5|4761.1|4711.1|4762.6|4712.6|4756.1|4706.1|0
1614664800000|2021-03-02 06:00:00|4760.7|4710.7|4765.1|4715.1|4771.4|4721.4|4758.6|4708.6|0
1614668400000|2021-03-02 07:00:00|4764.6|4714.6|4760.8|4710.8|4771.3|4721.3|4759.6|4709.6|0
1614672000000|2021-03-02 08:00:00|4761.3|4711.3|4796.5|4776.5|4812.4|4792.4|4759.5|4709.5|0
1614675600000|2021-03-02 09:00:00|4796.7|4776.7|4799.1|4779.1|4803.4|4783.4|4792.1|4772.1|0
1614679200000|2021-03-02 10:00:00|4799|4779|4801.5|4781.5|4805.3|4785.3|4798.2|4778.2|0
1614682800000|2021-03-02 11:00:00|4801.4|4781.4|4812.2|4792.2|4813.4|4793.4|4800.2|4780.2|0
1614686400000|2021-03-02 12:00:00|4812.4|4792.4|4816.2|4796.2|4820.5|4800.5|4806.4|4786.4|0
1614690000000|2021-03-02 13:00:00|4816.1|4796.1|4809.6|4789.6|4819.4|4799.4|4809.6|4789.6|0
1614693600000|2021-03-02 14:00:00|4809.5|4789.5|4803.9|4783.9|4809.9|4789.9|4796.3|4776.3|0
1614697200000|2021-03-02 15:00:00|4803.8|4783.8|4788.6|4768.6|4804.1|4784.1|4788.2|4768.2|0
1614700800000|2021-03-02 16:00:00|4788.8|4768.8|4801.4|4751.4|4803|4772|4784.9|4743.6|0
1614704400000|2021-03-02 17:00:00|4801.3|4751.3|4809.4|4759.4|4812.1|4762.1|4800|4750|0
1614708000000|2021-03-02 18:00:00|4809.5|4759.5|4813.5|4763.5|4816.2|4766.2|4809.4|4759.4|0
1614711600000|2021-03-02 19:00:00|4813.6|4763.6|4811.7|4761.7|4814.9|4764.9|4804.3|4754.3|0
1614715200000|2021-03-02 20:00:00|4811.6|4761.6|4798.6|4748.6|4813.1|4763.1|4796.9|4746.9|0
1614718800000|2021-03-02 21:00:00|4797.4|4747.4|4795.8|4745.8|4804.3|4754.3|4794.8|4744.8|0
1614722400000|2021-03-02 22:00:00|4795.9|4745.9|4796.9|4746.9|4797.5|4747.5|4795.4|4745.4|0
1614726000000|2021-03-02 23:00:00|4797|4747|4807.2|4757.2|4809.3|4759.3|4797|4747|0
1614729600000|2021-03-03 00:00:00|4807.1|4757.1|4804.9|4754.9|4809.5|4759.5|4797.3|4747.3|0
1614733200000|2021-03-03 01:00:00|4804.8|4754.8|4804.5|4754.5|4807.1|4757.1|4795.7|4745.7|0
1614736800000|2021-03-03 02:00:00|4804|4754|4813.4|4763.4|4814.7|4764.7|4802.6|4752.6|0
1614740400000|2021-03-03 03:00:00|4813.5|4763.5|4813.4|4763.4|4817.2|4767.2|4812.1|4762.1|0
1614744000000|2021-03-03 04:00:00|4813.5|4763.5|4816|4766|4818.5|4768.5|4812.2|4762.2|0
1614747600000|2021-03-03 05:00:00|4817|4767|4817.3|4767.3|4819.3|4769.3|4814.7|4764.7|0
1614751200000|2021-03-03 06:00:00|4817.2|4767.2|4822.2|4772.2|4824.8|4774.8|4815.9|4765.9|0
1614754800000|2021-03-03 07:00:00|4822.3|4772.3|4823.8|4773.8|4827.6|4777.6|4817.3|4767.3|0
1614758400000|2021-03-03 08:00:00|4823.3|4773.3|4749.3|4729.3|4829.9|4779.9|4734.3|4714.3|0
1614762000000|2021-03-03 09:00:00|4748.8|4728.8|4749.7|4729.7|4758.2|4738.2|4748.3|4728.3|0
1614765600000|2021-03-03 10:00:00|4749.5|4729.5|4749.3|4729.3|4750.5|4730.5|4743.9|4723.9|0
1614769200000|2021-03-03 11:00:00|4749.4|4729.4|4739.2|4719.2|4749.8|4729.8|4737.7|4717.7|0
1614772800000|2021-03-03 12:00:00|4738.9|4718.9|4734.8|4714.8|4738.9|4718.9|4730|4710|0
1614776400000|2021-03-03 13:00:00|4734.7|4714.7|4723.3|4703.3|4735.8|4715.8|4719.2|4699.2|0
1614780000000|2021-03-03 14:00:00|4723.4|4703.4|4714.4|4694.4|4728.9|4708.9|4714.4|4694.4|0
1614783600000|2021-03-03 15:00:00|4714.3|4694.3|4723.1|4703.1|4724.3|4704.3|4702.3|4682.3|0
1614787200000|2021-03-03 16:00:00|4723.2|4703.2|4737.2|4687.2|4741.4|4705.9|4718.1|4683.6|0
1614790800000|2021-03-03 17:00:00|4736.7|4686.7|4729.5|4679.5|4737.3|4687.3|4729.5|4679.5|0
1614794400000|2021-03-03 18:00:00|4729.6|4679.6|4728|4678|4738.5|4688.5|4726.6|4676.6|0
1614798000000|2021-03-03 19:00:00|4727.9|4677.9|4726.7|4676.7|4728.7|4678.7|4712.4|4662.4|0
1614801600000|2021-03-03 20:00:00|4726.8|4676.8|4709.3|4659.3|4728.1|4678.1|4709.2|4659.2|0
1614805200000|2021-03-03 21:00:00|4709.5|4659.5|4707.4|4657.4|4712.6|4662.6|4705.2|4655.2|0
1614808800000|2021-03-03 22:00:00|4707.3|4657.3|4708.7|4658.7|4709.3|4659.3|4707.1|4657.1|0
1614812400000|2021-03-03 23:00:00|4709|4659|4687.9|4637.9|4712.6|4662.6|4687.6|4637.6|0
1614816000000|2021-03-04 00:00:00|4688.1|4638.1|4707.6|4657.6|4710.1|4660.1|4685.3|4635.3|0
1614819600000|2021-03-04 01:00:00|4707.7|4657.7|4703.9|4653.9|4709.5|4659.5|4698.8|4648.8|0
1614823200000|2021-03-04 02:00:00|4704.2|4654.2|4693.8|4643.8|4707.7|4657.7|4691.8|4641.8|0
1614826800000|2021-03-04 03:00:00|4694|4644|4681|4631|4698.7|4648.7|4681|4631|0
1614830400000|2021-03-04 04:00:00|4682.2|4632.2|4690.9|4640.9|4692.2|4642.2|4673.2|4623.2|0
1614834000000|2021-03-04 05:00:00|4691|4641|4693.4|4643.4|4697.4|4647.4|4691|4641|0
1614837600000|2021-03-04 06:00:00|4693.5|4643.5|4698.7|4648.7|4698.8|4648.8|4688.2|4638.2|0
1614841200000|2021-03-04 07:00:00|4698.3|4648.3|4706.3|4656.3|4712.5|4662.5|4696.3|4646.3|0
1614844800000|2021-03-04 08:00:00|4706.7|4656.7|4690.9|4670.9|4723.6|4673.6|4675.7|4655|0
1614848400000|2021-03-04 09:00:00|4691.1|4671.1|4679.8|4659.8|4693.6|4673.6|4673.5|4653.5|0
1614852000000|2021-03-04 10:00:00|4679.7|4659.7|4666|4646|4680.6|4660.6|4660.4|4640.4|0
1614855600000|2021-03-04 11:00:00|4666.1|4646.1|4662.1|4642.1|4668.5|4648.5|4660.1|4640.1|0
1614859200000|2021-03-04 12:00:00|4661.9|4641.9|4667|4647|4672.5|4652.5|4657.7|4637.7|0
1614862800000|2021-03-04 13:00:00|4667.2|4647.2|4678.2|4658.2|4678.2|4658.2|4661.2|4641.2|0
1614866400000|2021-03-04 14:00:00|4678|4658|4681.1|4661.1|4684.5|4664.5|4676|4656|0
1614870000000|2021-03-04 15:00:00|4681.2|4661.2|4687|4667|4689.7|4669.7|4674.2|4654.2|0
1614873600000|2021-03-04 16:00:00|4687.1|4667.1|4702.6|4652.6|4709|4667.3|4678|4643.6|0
1614877200000|2021-03-04 17:00:00|4703.1|4653.1|4669.1|4619.1|4710.3|4660.3|4662.8|4612.8|0
1614880800000|2021-03-04 18:00:00|4669|4619|4630.2|4580.2|4676.7|4626.7|4630.2|4580.2|0
1614884400000|2021-03-04 19:00:00|4630.4|4580.4|4662.8|4612.8|4666.4|4616.4|4630.2|4580.2|0
1614888000000|2021-03-04 20:00:00|4662.7|4612.7|4660.1|4610.1|4664.1|4614.1|4647.8|4597.8|0
1614891600000|2021-03-04 21:00:00|4660|4610|4661.2|4611.2|4669.6|4619.6|4660|4610|0
1614895200000|2021-03-04 22:00:00|4661.3|4611.3|4659|4609|4662.1|4612.1|4658.6|4608.6|0
1614898800000|2021-03-04 23:00:00|4658.9|4608.9|4651.6|4601.6|4665.7|4615.7|4651.1|4601.1|0
1614902400000|2021-03-05 00:00:00|4651.1|4601.1|4632.3|4582.3|4653.6|4603.6|4628.8|4578.8|0
1614906000000|2021-03-05 01:00:00|4632.1|4582.1|4630|4580|4637.3|4587.3|4619.7|4569.7|0
1614909600000|2021-03-05 02:00:00|4630.2|4580.2|4646.1|4596.1|4646.1|4596.1|4624.8|4574.8|0
1614913200000|2021-03-05 03:00:00|4646|4596|4663.4|4613.4|4663.4|4613.4|4642.4|4592.4|0
1614916800000|2021-03-05 04:00:00|4663.1|4613.1|4650.2|4600.2|4663.5|4613.5|4649.6|4599.6|0
1614920400000|2021-03-05 05:00:00|4650|4600|4667.2|4617.2|4669.6|4619.6|4648.4|4598.4|0
1614924000000|2021-03-05 06:00:00|4667.7|4617.7|4665.7|4615.7|4669.6|4619.6|4658.2|4608.2|0
1614927600000|2021-03-05 07:00:00|4666.2|4616.2|4662.9|4612.9|4671.9|4621.9|4652.9|4602.9|0
1614931200000|2021-03-05 08:00:00|4663|4613|4661.9|4641.9|4663.5|4643.5|4649.5|4600.9|0
1614934800000|2021-03-05 09:00:00|4661.8|4641.8|4667.4|4647.4|4667.7|4647.7|4656.1|4636.1|0
1614938400000|2021-03-05 10:00:00|4667.5|4647.5|4680.4|4660.4|4681.4|4661.4|4666.3|4646.3|0
1614942000000|2021-03-05 11:00:00|4680.3|4660.3|4681.2|4661.2|4685.8|4665.8|4680.2|4660.2|0
1614945600000|2021-03-05 12:00:00|4680.9|4660.9|4686.5|4666.5|4691.7|4671.7|4680.5|4660.5|0
1614949200000|2021-03-05 13:00:00|4686.3|4666.3|4689.4|4669.4|4689.6|4669.6|4672.9|4652.9|0
1614952800000|2021-03-05 14:00:00|4689.2|4669.2|4680.1|4660.1|4690.9|4670.9|4678.4|4658.4|0
1614956400000|2021-03-05 15:00:00|4680|4660|4677.3|4657.3|4690.8|4670.8|4676.5|4656.5|0
1614960000000|2021-03-05 16:00:00|4677.4|4657.4|4710.5|4660.5|4710.6|4662.3|4675.1|4642.1|0
1614963600000|2021-03-05 17:00:00|4710.4|4660.4|4727|4677|4732|4682|4705.4|4655.4|0
1614967200000|2021-03-05 18:00:00|4726.9|4676.9|4734.4|4684.4|4740.7|4690.7|4720.2|4670.2|0
1614970800000|2021-03-05 19:00:00|4734.5|4684.5|4744|4694|4745.3|4695.3|4727.5|4677.5|0
1614974400000|2021-03-05 20:00:00|4744.5|4694.5|4752.3|4702.3|4755.9|4705.9|4742.4|4692.4|0
1614978000000|2021-03-05 21:00:00|4753.5|4703.5|4757.3|4707.3|4758.7|4708.7|4752.2|4702.2|0
1615158000000|2021-03-07 23:00:00|4778.9|4728.9|4768.8|4718.8|4785.9|4735.9|4765.5|4715.5|0
1615161600000|2021-03-08 00:00:00|4768.9|4718.9|4757.2|4707.2|4769.1|4719.1|4748.1|4698.1|0
1615165200000|2021-03-08 01:00:00|4756.8|4706.8|4754.7|4704.7|4763.5|4713.5|4749.4|4699.4|0
1615168800000|2021-03-08 02:00:00|4755|4705|4738.2|4688.2|4756|4706|4729.2|4679.2|0
1615172400000|2021-03-08 03:00:00|4738.3|4688.3|4733.1|4683.1|4739.5|4689.5|4724.3|4674.3|0
1615176000000|2021-03-08 04:00:00|4732.9|4682.9|4731.8|4681.8|4736.9|4686.9|4726.7|4676.7|0
1615179600000|2021-03-08 05:00:00|4732|4682|4730.6|4680.6|4733.3|4683.3|4723.1|4673.1|0
1615183200000|2021-03-08 06:00:00|4730.7|4680.7|4732.8|4682.8|4734.6|4684.6|4730.4|4680.4|0
1615186800000|2021-03-08 07:00:00|4732.4|4682.4|4732.3|4682.3|4736.8|4686.8|4726.1|4676.1|0
1615190400000|2021-03-08 08:00:00|4731.8|4681.8|4702.6|4682.6|4734.7|4686.7|4690.2|4670.2|0
1615194000000|2021-03-08 09:00:00|4702.8|4682.8|4686.3|4666.3|4704.5|4684.5|4685.2|4665.2|0
1615197600000|2021-03-08 10:00:00|4686.2|4666.2|4675.2|4655.2|4688|4668|4670.2|4650.2|0
1615201200000|2021-03-08 11:00:00|4675.3|4655.3|4677|4657|4682.7|4662.7|4672.6|4652.6|0
1615204800000|2021-03-08 12:00:00|4677.5|4657.5|4677.4|4657.4|4681.9|4661.9|4673.2|4653.2|0
1615208400000|2021-03-08 13:00:00|4677.3|4657.3|4682.8|4662.8|4682.8|4662.8|4670.5|4650.5|0
1615212000000|2021-03-08 14:00:00|4682.9|4662.9|4690.1|4670.1|4693.9|4673.9|4680.5|4660.5|0
1615215600000|2021-03-08 15:00:00|4690.2|4670.2|4696.2|4676.2|4698.5|4678.5|4687.6|4667.6|4500
1615219200000|2021-03-08 16:00:00|4696.4|4676.4|4697.1|4647.1|4707.3|4678.3|4691.9|4646.1|0
1615222800000|2021-03-08 17:00:00|4697.2|4647.2|4709.8|4659.8|4717.4|4667.4|4695.9|4645.9|0
1615226400000|2021-03-08 18:00:00|4709.9|4659.9|4696.6|4646.6|4716.3|4666.3|4696.5|4646.5|0
1615230000000|2021-03-08 19:00:00|4696.5|4646.5|4700.4|4650.4|4710.6|4660.6|4694|4644|0
1615233600000|2021-03-08 20:00:00|4699.9|4649.9|4687.5|4637.5|4699.9|4649.9|4686|4636|0
1615237200000|2021-03-08 21:00:00|4690|4640|4699.5|4649.5|4704.1|4654.1|4690|4640|1500
1615240800000|2021-03-08 22:00:00|4699.8|4649.8|4700.8|4650.8|4701.2|4651.2|4699.2|4649.2|0
1615244400000|2021-03-08 23:00:00|4701|4651|4710.2|4660.2|4715|4665|4700.4|4650.4|0
1615248000000|2021-03-09 00:00:00|4710.4|4660.4|4693.6|4643.6|4715|4665|4688.5|4638.5|0
1615251600000|2021-03-09 01:00:00|4693.8|4643.8|4683.7|4633.7|4704.8|4654.8|4682.5|4632.5|0
1615255200000|2021-03-09 02:00:00|4683.8|4633.8|4701.1|4651.1|4702.1|4652.1|4683.7|4633.7|0
1615258800000|2021-03-09 03:00:00|4700.9|4650.9|4706.3|4656.3|4711|4661|4698.7|4648.7|0
1615262400000|2021-03-09 04:00:00|4706.5|4656.5|4702.8|4652.8|4710|4660|4697.8|4647.8|0
1615266000000|2021-03-09 05:00:00|4703|4653|4701.4|4651.4|4704.1|4654.1|4699.1|4649.1|0
1615269600000|2021-03-09 06:00:00|4700.9|4650.9|4696.1|4646.1|4708.7|4658.7|4694.8|4644.8|0
1615273200000|2021-03-09 07:00:00|4696.5|4646.5|4703.9|4653.9|4706.3|4656.3|4691.2|4641.2|0
1615276800000|2021-03-09 08:00:00|4703.8|4653.8|4740.1|4720.1|4740.7|4720.7|4694.1|4644.1|0
1615280400000|2021-03-09 09:00:00|4740.3|4720.3|4745|4725|4751.8|4731.8|4738.2|4718.2|0
1615284000000|2021-03-09 10:00:00|4745.2|4725.2|4753.6|4733.6|4755.7|4735.7|4742.4|4722.4|0
1615287600000|2021-03-09 11:00:00|4754|4734|4766.4|4746.4|4769.7|4749.7|4754|4734|0
1615291200000|2021-03-09 12:00:00|4766.5|4746.5|4755.8|4735.8|4769.8|4749.8|4755.7|4735.7|0
1615294800000|2021-03-09 13:00:00|4755.6|4735.6|4750.5|4730.5|4758.7|4738.7|4747.2|4727.2|0
1615298400000|2021-03-09 14:00:00|4750.3|4730.3|4744.1|4724.1|4752.2|4732.2|4741.1|4721.1|0
1615302000000|2021-03-09 15:00:00|4744.2|4724.2|4738|4718|4745.8|4725.8|4736.6|4716.6|0
1615305600000|2021-03-09 16:00:00|4738.3|4718.3|4755.8|4705.8|4755.9|4720.1|4735.6|4696.1|0
1615309200000|2021-03-09 17:00:00|4755.9|4705.9|4753.6|4703.6|4758.7|4708.7|4752.3|4702.3|0
1615312800000|2021-03-09 18:00:00|4754.1|4704.1|4758.7|4708.7|4759.9|4709.9|4753.7|4703.7|0
1615316400000|2021-03-09 19:00:00|4758.8|4708.8|4752.4|4702.4|4760|4710|4752.3|4702.3|0
1615320000000|2021-03-09 20:00:00|4752.8|4702.8|4748.7|4698.7|4758.6|4708.6|4748.1|4698.1|0
1615323600000|2021-03-09 21:00:00|4748.6|4698.6|4749.2|4699.2|4752.9|4702.9|4746.3|4696.3|0
1615327200000|2021-03-09 22:00:00|4749.1|4699.1|4752.2|4702.2|4752.4|4702.4|4748.4|4698.4|0
1615330800000|2021-03-09 23:00:00|4752.4|4702.4|4753.4|4703.4|4756.9|4706.9|4751|4701|0
1615334400000|2021-03-10 00:00:00|4753.3|4703.3|4741.5|4691.5|4753.6|4703.6|4740.2|4690.2|0
1615338000000|2021-03-10 01:00:00|4741.6|4691.6|4736.3|4686.3|4748.9|4698.9|4735.7|4685.7|0
1615341600000|2021-03-10 02:00:00|4736.4|4686.4|4740|4690|4741.3|4691.3|4733.9|4683.9|0
1615345200000|2021-03-10 03:00:00|4740.1|4690.1|4738.7|4688.7|4742.5|4692.5|4737.5|4687.5|0
1615348800000|2021-03-10 04:00:00|4738.5|4688.5|4739|4689|4742.7|4692.7|4733.8|4683.8|0
1615352400000|2021-03-10 05:00:00|4738.8|4688.8|4737.1|4687.1|4739|4689|4731.4|4681.4|0
1615356000000|2021-03-10 06:00:00|4736.4|4686.4|4732.1|4682.1|4740.1|4690.1|4730.1|4680.1|0
1615359600000|2021-03-10 07:00:00|4732.3|4682.3|4743.6|4693.6|4743.6|4693.6|4729|4679|0
1615363200000|2021-03-10 08:00:00|4743.1|4693.1|4743.9|4723.9|4747.1|4724.9|4730.5|4687.4|0
1615366800000|2021-03-10 09:00:00|4744.4|4724.4|4751.1|4731.1|4752.3|4732.3|4743.7|4723.7|0
1615370400000|2021-03-10 10:00:00|4751.2|4731.2|4749|4729|4758.2|4738.2|4748.4|4728.4|0
1615374000000|2021-03-10 11:00:00|4748.7|4728.7|4752|4732|4755.7|4735.7|4747|4727|0
1615377600000|2021-03-10 12:00:00|4751.9|4731.9|4757|4737|4760.2|4740.2|4750|4730|0
1615381200000|2021-03-10 13:00:00|4757.3|4737.3|4759|4739|4765.1|4745.1|4756.8|4736.8|0
1615384800000|2021-03-10 14:00:00|4758.7|4738.7|4764.1|4744.1|4766.2|4746.2|4757.6|4737.6|6000
1615388400000|2021-03-10 15:00:00|4764.2|4744.2|4765.1|4745.1|4770.4|4750.4|4759.5|4739.5|0
1615392000000|2021-03-10 16:00:00|4765.3|4745.3|4777.4|4727.4|4779.6|4747.1|4760.3|4719.7|0
1615395600000|2021-03-10 17:00:00|4777.8|4727.8|4777.4|4727.4|4779.8|4729.8|4772|4722|0
1615399200000|2021-03-10 18:00:00|4777.5|4727.5|4777.2|4727.2|4781.2|4731.2|4770.7|4720.7|0
1615402800000|2021-03-10 19:00:00|4777.1|4727.1|4782.5|4732.5|4784|4734|4775.8|4725.8|0
1615406400000|2021-03-10 20:00:00|4782.6|4732.6|4779.2|4729.2|4783.5|4733.5|4777.4|4727.4|0
1615410000000|2021-03-10 21:00:00|4779.1|4729.1|4791.4|4741.4|4791.6|4741.6|4778.7|4728.7|0
1615413600000|2021-03-10 22:00:00|4790.9|4740.9|4791.2|4741.2|4791.7|4741.7|4790.9|4740.9|0
1615417200000|2021-03-10 23:00:00|4791.3|4741.3|4781|4731|4792.6|4742.6|4781|4731|0
1615420800000|2021-03-11 00:00:00|4781.2|4731.2|4775.2|4725.2|4783.7|4733.7|4772.1|4722.1|0
1615424400000|2021-03-11 01:00:00|4775.4|4725.4|4788.4|4738.4|4788.4|4738.4|4773.9|4723.9|0
1615428000000|2021-03-11 02:00:00|4788.5|4738.5|4786.2|4736.2|4788.7|4738.7|4786|4736|0
1615431600000|2021-03-11 03:00:00|4786.7|4736.7|4786.2|4736.2|4788.9|4738.9|4785|4735|0
1615435200000|2021-03-11 04:00:00|4785.8|4735.8|4785.2|4735.2|4786.4|4736.4|4783.8|4733.8|0
1615438800000|2021-03-11 05:00:00|4785.1|4735.1|4785.2|4735.2|4787.9|4737.9|4783.9|4733.9|0
1615442400000|2021-03-11 06:00:00|4784.9|4734.9|4791.4|4741.4|4791.4|4741.4|4782.6|4732.6|0
1615446000000|2021-03-11 07:00:00|4791.8|4741.8|4792.7|4742.7|4794|4744|4786.5|4736.5|0
1615449600000|2021-03-11 08:00:00|4793.2|4743.2|4831.7|4811.7|4833|4813|4787.9|4737.9|0
1615453200000|2021-03-11 09:00:00|4831.8|4811.8|4819.3|4799.3|4838.6|4818.6|4818.9|4798.9|0
1615456800000|2021-03-11 10:00:00|4819.4|4799.4|4826.6|4806.6|4828.4|4808.4|4819.4|4799.4|0
1615460400000|2021-03-11 11:00:00|4826.5|4806.5|4813.8|4793.8|4826.5|4806.5|4813.7|4793.7|0
1615464000000|2021-03-11 12:00:00|4813.7|4793.7|4827.2|4807.2|4827.2|4807.2|4811.8|4791.8|0
1615467600000|2021-03-11 13:00:00|4827.3|4807.3|4818.9|4798.9|4827.7|4807.7|4818.4|4798.4|0
1615471200000|2021-03-11 14:00:00|4818.8|4798.8|4824.9|4804.9|4826.6|4806.6|4815.9|4795.9|0
1615474800000|2021-03-11 15:00:00|4824.7|4804.7|4836.7|4816.7|4836.9|4816.9|4820.3|4800.3|0
1615478400000|2021-03-11 16:00:00|4836.6|4816.6|4846.1|4796.1|4854.5|4819.4|4832.2|4796.1|0
1615482000000|2021-03-11 17:00:00|4846|4796|4850.9|4800.9|4852.2|4802.2|4846|4796|0
1615485600000|2021-03-11 18:00:00|4850.4|4800.4|4846|4796|4854.9|4804.9|4845.8|4795.8|0
1615489200000|2021-03-11 19:00:00|4846.5|4796.5|4844.5|4794.5|4851|4801|4844.4|4794.4|0
1615492800000|2021-03-11 20:00:00|4844.4|4794.4|4846.1|4796.1|4848.1|4798.1|4841.5|4791.5|0
1615496400000|2021-03-11 21:00:00|4846.2|4796.2|4842.4|4792.4|4846.2|4796.2|4840.5|4790.5|0
1615500000000|2021-03-11 22:00:00|4842.7|4792.7|4844.8|4794.8|4844.8|4794.8|4842.5|4792.5|0
1615503600000|2021-03-11 23:00:00|4845.1|4795.1|4849.4|4799.4|4854.1|4804.1|4844|4794|0
1615507200000|2021-03-12 00:00:00|4849.5|4799.5|4849|4799|4854.1|4804.1|4845.3|4795.3|0
1615510800000|2021-03-12 01:00:00|4848.8|4798.8|4849|4799|4853.9|4803.9|4847.7|4797.7|0
1615514400000|2021-03-12 02:00:00|4848.5|4798.5|4843.9|4793.9|4852.8|4802.8|4841.4|4791.4|0
1615518000000|2021-03-12 03:00:00|4844.4|4794.4|4850.2|4800.2|4850.2|4800.2|4842.6|4792.6|0
1615521600000|2021-03-12 04:00:00|4850.6|4800.6|4853.9|4803.9|4853.9|4803.9|4850|4800|0
1615525200000|2021-03-12 05:00:00|4854|4804|4847.5|4797.5|4855.2|4805.2|4845.1|4795.1|0
1615528800000|2021-03-12 06:00:00|4847.6|4797.6|4844.9|4794.9|4850|4800|4844.9|4794.9|0
1615532400000|2021-03-12 07:00:00|4845.4|4795.4|4832.5|4782.5|4849.7|4799.7|4829.9|4779.9|0
1615536000000|2021-03-12 08:00:00|4832|4782|4849.8|4829.8|4865.3|4845.3|4822.1|4772.1|0
1615539600000|2021-03-12 09:00:00|4849.6|4829.6|4854.7|4834.7|4859.1|4839.1|4845.9|4825.9|0
1615543200000|2021-03-12 10:00:00|4854.5|4834.5|4866.1|4846.1|4870.7|4850.7|4850.2|4830.2|0
1615546800000|2021-03-12 11:00:00|4866.5|4846.5|4864|4844|4866.5|4846.5|4858.2|4838.2|0
1615550400000|2021-03-12 12:00:00|4864.1|4844.1|4863.7|4843.7|4864.3|4844.3|4859.5|4839.5|0
1615554000000|2021-03-12 13:00:00|4863.8|4843.8|4863.5|4843.5|4867.1|4847.1|4863.1|4843.1|0
1615557600000|2021-03-12 14:00:00|4863.4|4843.4|4866.9|4846.9|4867.4|4847.4|4860|4840|0
1615561200000|2021-03-12 15:00:00|4866.6|4846.6|4861.3|4841.3|4869.1|4849.1|4855.6|4835.6|0
1615564800000|2021-03-12 16:00:00|4860.9|4840.9|4888.1|4838.1|4890.7|4847.7|4859.8|4831.8|0
1615568400000|2021-03-12 17:00:00|4888.2|4838.2|4885.8|4835.8|4891|4841|4884.6|4834.6|0
1615572000000|2021-03-12 18:00:00|4885.7|4835.7|4888.3|4838.3|4891|4841|4883.2|4833.2|0
1615575600000|2021-03-12 19:00:00|4888.4|4838.4|4895.9|4845.9|4895.9|4845.9|4888.2|4838.2|0
1615579200000|2021-03-12 20:00:00|4895.8|4845.8|4905.6|4855.6|4905.6|4855.6|4894.3|4844.3|0
1615582800000|2021-03-12 21:00:00|4905.5|4855.5|4905.6|4855.6|4911.3|4861.3|4904.4|4854.4|0
1615759200000|2021-03-14 22:00:00|4915.5|4865.5|4909.8|4859.8|4916.1|4866.1|4904.2|4854.2|0
1615762800000|2021-03-14 23:00:00|4909.7|4859.7|4915.1|4865.1|4917.9|4867.9|4909.3|4859.3|0
1615766400000|2021-03-15 00:00:00|4914.8|4864.8|4904.1|4854.1|4916.3|4866.3|4899.2|4849.2|0
1615770000000|2021-03-15 01:00:00|4904.4|4854.4|4911.5|4861.5|4912.1|4862.1|4904.1|4854.1|0
1615773600000|2021-03-15 02:00:00|4911.6|4861.6|4904|4854|4914.1|4864.1|4902.8|4852.8|0
1615777200000|2021-03-15 03:00:00|4904.2|4854.2|4903.9|4853.9|4906.5|4856.5|4900.1|4850.1|0
1615780800000|2021-03-15 04:00:00|4903.8|4853.8|4903.9|4853.9|4905.1|4855.1|4901.2|4851.2|0
1615784400000|2021-03-15 05:00:00|4904.1|4854.1|4898.6|4848.6|4905.1|4855.1|4897.4|4847.4|0
1615788000000|2021-03-15 06:00:00|4898.7|4848.7|4898.7|4848.7|4901.3|4851.3|4896|4846|0
1615791600000|2021-03-15 07:00:00|4898.9|4848.9|4895.2|4845.2|4899.9|4849.9|4883.9|4833.9|0
1615795200000|2021-03-15 08:00:00|4895.6|4845.6|4859.3|4839.3|4903.8|4853.8|4855.2|4835.2|0
1615798800000|2021-03-15 09:00:00|4859.8|4839.8|4847|4827|4860|4840|4842|4822|0
1615802400000|2021-03-15 10:00:00|4846.6|4826.6|4844.5|4824.5|4846.8|4826.8|4841.1|4821.1|0
1615806000000|2021-03-15 11:00:00|4844.4|4824.4|4853.1|4833.1|4853.4|4833.4|4843.5|4823.5|0
1615809600000|2021-03-15 12:00:00|4852.9|4832.9|4848.9|4828.9|4854|4834|4846.6|4826.6|0
1615813200000|2021-03-15 13:00:00|4848.7|4828.7|4847|4827|4853.4|4833.4|4844.1|4824.1|0
1615816800000|2021-03-15 14:00:00|4846.9|4826.9|4853|4833|4853.5|4833.5|4839.1|4819.1|0
1615820400000|2021-03-15 15:00:00|4852.6|4832.6|4844.4|4824.4|4859|4839|4837.1|4817.1|0
1615824000000|2021-03-15 16:00:00|4844.1|4824.1|4862|4812|4863.1|4825.3|4843.1|4807|0
1615827600000|2021-03-15 17:00:00|4862.5|4812.5|4864.8|4814.8|4864.8|4814.8|4859.5|4809.5|0
1615831200000|2021-03-15 18:00:00|4865.2|4815.2|4867.5|4817.5|4871.3|4821.3|4865.2|4815.2|0
1615834800000|2021-03-15 19:00:00|4867.4|4817.4|4877.8|4827.8|4881.5|4831.5|4864.6|4814.6|0
1615838400000|2021-03-15 20:00:00|4877.7|4827.7|4874.3|4824.3|4879.2|4829.2|4874|4824|0
1615842000000|2021-03-15 21:00:00|4874.1|4824.1|4874.3|4824.3|4875.2|4825.2|4874|4824|0
1615845600000|2021-03-15 22:00:00|4874.5|4824.5|4869.2|4819.2|4875.9|4825.9|4868|4818|0
1615849200000|2021-03-15 23:00:00|4869.4|4819.4|4868.5|4818.5|4871.3|4821.3|4867.8|4817.8|0
1615852800000|2021-03-16 00:00:00|4868.6|4818.6|4869.4|4819.4|4872.9|4822.9|4866.7|4816.7|0
1615856400000|2021-03-16 01:00:00|4869.5|4819.5|4879.2|4829.2|4881.7|4831.7|4869.5|4819.5|0
1615860000000|2021-03-16 02:00:00|4878.9|4828.9|4876.8|4826.8|4879.2|4829.2|4871.7|4821.7|0
1615863600000|2021-03-16 03:00:00|4877|4827|4874.3|4824.3|4879.2|4829.2|4873.1|4823.1|0
1615867200000|2021-03-16 04:00:00|4873.9|4823.9|4872|4822|4874.4|4824.4|4870|4820|0
1615870800000|2021-03-16 05:00:00|4872.4|4822.4|4872.6|4822.6|4873.3|4823.3|4870.7|4820.7|0
1615874400000|2021-03-16 06:00:00|4872.8|4822.8|4877|4827|4877|4827|4869.5|4819.5|0
1615878000000|2021-03-16 07:00:00|4877.2|4827.2|4881.8|4831.8|4883.1|4833.1|4875.7|4825.7|0
1615881600000|2021-03-16 08:00:00|4882.3|4832.3|4833.6|4813.6|4886.6|4836.6|4831.4|4811.4|0
1615885200000|2021-03-16 09:00:00|4833.4|4813.4|4827.7|4807.7|4835.3|4815.3|4824.9|4804.9|0
1615888800000|2021-03-16 10:00:00|4827.5|4807.5|4839.2|4819.2|4842.3|4822.3|4827|4807|0
1615892400000|2021-03-16 11:00:00|4838.9|4818.9|4842.7|4822.7|4843.8|4823.8|4836.3|4816.3|0
1615896000000|2021-03-16 12:00:00|4842.8|4822.8|4843.2|4823.2|4845.7|4825.7|4839.4|4819.4|0
1615899600000|2021-03-16 13:00:00|4843.1|4823.1|4836.4|4816.4|4843.9|4823.9|4834.6|4814.6|0
1615903200000|2021-03-16 14:00:00|4836.5|4816.5|4836.1|4816.1|4842.1|4822.1|4833.2|4813.2|0
1615906800000|2021-03-16 15:00:00|4836|4816|4840.5|4820.5|4848.4|4828.4|4835.7|4815.7|0
1615910400000|2021-03-16 16:00:00|4840.6|4820.6|4860.8|4810.8|4862|4824.1|4839.4|4808.2|0
1615914000000|2021-03-16 17:00:00|4861.3|4811.3|4855.7|4805.7|4864.6|4814.6|4855.6|4805.6|0
1615917600000|2021-03-16 18:00:00|4855.6|4805.6|4855.5|4805.5|4858.2|4808.2|4850.2|4800.2|0
1615921200000|2021-03-16 19:00:00|4855.4|4805.4|4855.5|4805.5|4860.9|4810.9|4852.8|4802.8|0
1615924800000|2021-03-16 20:00:00|4855.4|4805.4|4857.6|4807.6|4859.4|4809.4|4854.2|4804.2|0
1615928400000|2021-03-16 21:00:00|4858.3|4808.3|4858.5|4808.5|4859.9|4809.9|4857.4|4807.4|0
1615932000000|2021-03-16 22:00:00|4860.2|4810.2|4861.9|4811.9|4863.6|4813.6|4860.2|4810.2|0
1615935600000|2021-03-16 23:00:00|4861.7|4811.7|4857.5|4807.5|4863.3|4813.3|4857.3|4807.3|0
1615939200000|2021-03-17 00:00:00|4857.6|4807.6|4854.4|4804.4|4858.9|4808.9|4851.8|4801.8|0
1615942800000|2021-03-17 01:00:00|4854.6|4804.6|4855.3|4805.3|4858|4808|4849.1|4799.1|0
1615946400000|2021-03-17 02:00:00|4855.1|4805.1|4853|4803|4855.4|4805.4|4849.2|4799.2|0
1615950000000|2021-03-17 03:00:00|4853.2|4803.2|4850.6|4800.6|4854.2|4804.2|4849.3|4799.3|0
1615953600000|2021-03-17 04:00:00|4850.3|4800.3|4852.9|4802.9|4852.9|4802.9|4849.3|4799.3|0
1615957200000|2021-03-17 05:00:00|4853|4803|4855.5|4805.5|4855.6|4805.6|4849.9|4799.9|0
1615960800000|2021-03-17 06:00:00|4855.1|4805.1|4853.1|4803.1|4856.8|4806.8|4853|4803|0
1615964400000|2021-03-17 07:00:00|4853.5|4803.5|4854.2|4804.2|4855.5|4805.5|4849.3|4799.3|0
1615968000000|2021-03-17 08:00:00|4854.1|4804.1|4828.3|4808.3|4859.1|4818.6|4826.7|4800.6|0
1615971600000|2021-03-17 09:00:00|4828.2|4808.2|4836.9|4816.9|4838.2|4818.2|4823.7|4803.7|0
1615975200000|2021-03-17 10:00:00|4837|4817|4824.9|4804.9|4839.9|4819.9|4824.8|4804.8|0
1615978800000|2021-03-17 11:00:00|4825|4805|4814.7|4794.7|4827|4807|4813.4|4793.4|0
1615982400000|2021-03-17 12:00:00|4814.6|4794.6|4813.7|4793.7|4818.1|4798.1|4812.2|4792.2|0
1615986000000|2021-03-17 13:00:00|4813.6|4793.6|4815.6|4795.6|4821.1|4801.1|4813.6|4793.6|0
1615989600000|2021-03-17 14:00:00|4815.8|4795.8|4812.2|4792.2|4820.4|4800.4|4809.7|4789.7|0
1615993200000|2021-03-17 15:00:00|4812.3|4792.3|4807.3|4787.3|4813.8|4793.8|4805.9|4785.9|0
1615996800000|2021-03-17 16:00:00|4807.2|4787.2|4816.4|4766.4|4823.9|4789.3|4806.4|4766.3|0
1616000400000|2021-03-17 17:00:00|4816.9|4766.9|4818.2|4768.2|4822.5|4772.5|4816.3|4766.3|0
1616004000000|2021-03-17 18:00:00|4818.8|4768.8|4837.6|4787.6|4840|4790|4818.8|4768.8|0
1616007600000|2021-03-17 19:00:00|4837.8|4787.8|4833.8|4783.8|4842.6|4792.6|4832.3|4782.3|0
1616011200000|2021-03-17 20:00:00|4834.2|4784.2|4837.6|4787.6|4838.5|4788.5|4833.7|4783.7|0
1616014800000|2021-03-17 21:00:00|4837.1|4787.1|4837.6|4787.6|4838.2|4788.2|4837|4787|0
1616018400000|2021-03-17 22:00:00|4837.7|4787.7|4842.6|4792.6|4846.2|4796.2|4837.7|4787.7|0
1616022000000|2021-03-17 23:00:00|4842.9|4792.9|4849.5|4799.5|4850.5|4800.5|4841|4791|0
1616025600000|2021-03-18 00:00:00|4849.7|4799.7|4856.8|4806.8|4856.9|4806.9|4849|4799|0
1616029200000|2021-03-18 01:00:00|4856.9|4806.9|4858.1|4808.1|4859.3|4809.3|4854.4|4804.4|0
1616032800000|2021-03-18 02:00:00|4858.3|4808.3|4854.4|4804.4|4859.3|4809.3|4851.9|4801.9|0
1616036400000|2021-03-18 03:00:00|4853.9|4803.9|4843.2|4793.2|4853.9|4803.9|4842|4792|0
1616040000000|2021-03-18 04:00:00|4843.6|4793.6|4846.9|4796.9|4848.1|4798.1|4841.9|4791.9|0
1616043600000|2021-03-18 05:00:00|4846.8|4796.8|4846.7|4796.7|4848|4798|4843.1|4793.1|0
1616047200000|2021-03-18 06:00:00|4846.8|4796.8|4853|4803|4853.1|4803.1|4844.9|4794.9|0
1616050800000|2021-03-18 07:00:00|4853.1|4803.1|4838.9|4788.9|4854.2|4804.2|4835.2|4785.2|0
1616054400000|2021-03-18 08:00:00|4839.3|4789.3|4777.5|4757.5|4840.1|4790.1|4772.2|4752.2|0
1616058000000|2021-03-18 09:00:00|4777.4|4757.4|4781.6|4761.6|4787|4767|4775.1|4755.1|0
1616061600000|2021-03-18 10:00:00|4781.7|4761.7|4790|4770|4790.8|4770.8|4780.9|4760.9|0
1616065200000|2021-03-18 11:00:00|4790.1|4770.1|4788.1|4768.1|4791.6|4771.6|4784.3|4764.3|0
1616068800000|2021-03-18 12:00:00|4787.9|4767.9|4795.3|4775.3|4795.6|4775.6|4786.9|4766.9|0
1616072400000|2021-03-18 13:00:00|4795.4|4775.4|4805.7|4785.7|4805.8|4785.8|4792|4772|0
1616076000000|2021-03-18 14:00:00|4805.5|4785.5|4791.1|4771.1|4806.5|4786.5|4790.9|4770.9|0
1616079600000|2021-03-18 15:00:00|4791.4|4771.4|4792.6|4772.6|4797.6|4777.6|4791.4|4771.4|0
1616083200000|2021-03-18 16:00:00|4792.5|4772.5|4791.5|4741.5|4807.8|4774.7|4789.1|4739.1|0
1616086800000|2021-03-18 17:00:00|4791.6|4741.6|4800.5|4750.5|4800.6|4750.6|4791.5|4741.5|0
1616090400000|2021-03-18 18:00:00|4800.6|4750.6|4777.8|4727.8|4800.6|4750.6|4768.9|4718.9|0
1616094000000|2021-03-18 19:00:00|4777.7|4727.7|4764.5|4714.5|4779.1|4729.1|4763|4713|0
1616097600000|2021-03-18 20:00:00|4764.7|4714.7|4769.3|4719.3|4775.7|4725.7|4764.6|4714.6|3000
1616101200000|2021-03-18 21:00:00|4769.8|4719.8|4771|4721|4771.9|4721.9|4769.3|4719.3|0
1616104800000|2021-03-18 22:00:00|4771.1|4721.1|4765|4715|4776|4726|4765|4715|0
1616108400000|2021-03-18 23:00:00|4764.8|4714.8|4769.1|4719.1|4771.8|4721.8|4764.3|4714.3|0
1616112000000|2021-03-19 00:00:00|4769|4719|4775.5|4725.5|4776.1|4726.1|4767.5|4717.5|0
1616115600000|2021-03-19 01:00:00|4775.4|4725.4|4776.8|4726.8|4778|4728|4771.7|4721.7|0
1616119200000|2021-03-19 02:00:00|4776.7|4726.7|4771.6|4721.6|4776.8|4726.8|4769.2|4719.2|0
1616122800000|2021-03-19 03:00:00|4771.1|4721.1|4765.7|4715.7|4777.8|4727.8|4764.4|4714.4|0
1616126400000|2021-03-19 04:00:00|4765.6|4715.6|4771.8|4721.8|4773|4723|4764.4|4714.4|0
1616130000000|2021-03-19 05:00:00|4773|4723|4770.5|4720.5|4773.1|4723.1|4766.7|4716.7|0
1616133600000|2021-03-19 06:00:00|4770.4|4720.4|4770.4|4720.4|4770.5|4720.5|4759.2|4709.2|0
1616137200000|2021-03-19 07:00:00|4770.6|4720.6|4774.9|4724.9|4781.4|4731.4|4770.4|4720.4|0
1616140800000|2021-03-19 08:00:00|4775.1|4725.1|4811.4|4791.4|4812.5|4792.5|4771.9|4721.9|0
1616144400000|2021-03-19 09:00:00|4811.7|4791.7|4810|4790|4816.4|4796.4|4808|4788|0
1616148000000|2021-03-19 10:00:00|4810.1|4790.1|4818.2|4798.2|4824.3|4804.3|4809.7|4789.7|0
1616151600000|2021-03-19 11:00:00|4817.8|4797.8|4829|4809|4833.7|4813.7|4817.5|4797.5|0
1616155200000|2021-03-19 12:00:00|4828.7|4808.7|4825.4|4805.4|4829.5|4809.5|4822.8|4802.8|0
1616158800000|2021-03-19 13:00:00|4825.3|4805.3|4821.1|4801.1|4829.5|4809.5|4815.8|4795.8|0
1616162400000|2021-03-19 14:00:00|4820.8|4800.8|4832.3|4812.3|4835.5|4815.5|4819.2|4799.2|0
1616166000000|2021-03-19 15:00:00|4832.4|4812.4|4833.5|4813.5|4836.5|4816.5|4828.2|4808.2|0
1616169600000|2021-03-19 16:00:00|4833.6|4813.6|4857.1|4807.1|4860.6|4826|4833.6|4794.8|0
1616173200000|2021-03-19 17:00:00|4857.2|4807.2|4860.8|4810.8|4860.9|4810.9|4850.7|4800.7|0
1616176800000|2021-03-19 18:00:00|4860.9|4810.9|4861|4811|4862.1|4812.1|4853|4803|0
1616180400000|2021-03-19 19:00:00|4861.1|4811.1|4851.3|4801.3|4862.1|4812.1|4850.3|4800.3|0
1616184000000|2021-03-19 20:00:00|4851.4|4801.4|4854.2|4804.2|4855.9|4805.9|4851.2|4801.2|1500
1616364000000|2021-03-21 22:00:00|4846.5|4796.5|4851.5|4801.5|4851.8|4801.8|4845.1|4795.1|0
1616367600000|2021-03-21 23:00:00|4851.6|4801.6|4854.3|4804.3|4857|4807|4851.3|4801.3|0
1616371200000|2021-03-22 00:00:00|4854.6|4804.6|4845.2|4795.2|4855.6|4805.6|4845.2|4795.2|0
1616374800000|2021-03-22 01:00:00|4845.1|4795.1|4851.6|4801.6|4854.1|4804.1|4838.8|4788.8|0
1616378400000|2021-03-22 02:00:00|4851.7|4801.7|4845.6|4795.6|4852.8|4802.8|4841.7|4791.7|0
1616382000000|2021-03-22 03:00:00|4845.5|4795.5|4843.2|4793.2|4846.9|4796.9|4843.1|4793.1|0
1616385600000|2021-03-22 04:00:00|4843.6|4793.6|4845.9|4795.9|4852|4802|4843.1|4793.1|0
1616389200000|2021-03-22 05:00:00|4845.8|4795.8|4845.7|4795.7|4850.7|4800.7|4845.6|4795.6|0
1616392800000|2021-03-22 06:00:00|4846.2|4796.2|4844.3|4794.3|4848.2|4798.2|4843.2|4793.2|0
1616396400000|2021-03-22 07:00:00|4843.9|4793.9|4834.5|4784.5|4844.5|4794.5|4833.3|4783.3|0
1616400000000|2021-03-22 08:00:00|4835|4785|4851.7|4831.7|4852.9|4832.9|4820|4770|0
1616403600000|2021-03-22 09:00:00|4851.8|4831.8|4842.6|4822.6|4853|4833|4841.4|4821.4|0
1616407200000|2021-03-22 10:00:00|4842.8|4822.8|4839.2|4819.2|4844|4824|4836.9|4816.9|0
1616410800000|2021-03-22 11:00:00|4839.3|4819.3|4846.6|4826.6|4848.6|4828.6|4838.9|4818.9|0
1616414400000|2021-03-22 12:00:00|4846.5|4826.5|4843.7|4823.7|4846.7|4826.7|4839.5|4819.5|0
1616418000000|2021-03-22 13:00:00|4843.6|4823.6|4843.2|4823.2|4847.2|4827.2|4841.8|4821.8|0
1616421600000|2021-03-22 14:00:00|4843.4|4823.4|4850.2|4830.2|4850.8|4830.8|4841|4821|0
1616425200000|2021-03-22 15:00:00|4850.1|4830.1|4852.9|4832.9|4853.5|4833.5|4839|4819|0
1616428800000|2021-03-22 16:00:00|4853.1|4833.1|4870.3|4820.3|4870.3|4836|4852.2|4816.6|0
1616432400000|2021-03-22 17:00:00|4870.2|4820.2|4871.6|4821.6|4872.8|4822.8|4866.5|4816.5|0
1616436000000|2021-03-22 18:00:00|4871.7|4821.7|4873.3|4823.3|4874.6|4824.6|4868|4818|0
1616439600000|2021-03-22 19:00:00|4873.4|4823.4|4865.4|4815.4|4875.9|4825.9|4864.1|4814.1|0
1616443200000|2021-03-22 20:00:00|4865.9|4815.9|4867|4817|4869.3|4819.3|4865.9|4815.9|0
1616446800000|2021-03-22 21:00:00|4868.2|4818.2|4867.4|4817.4|4868.5|4818.5|4867|4817|0
1616450400000|2021-03-22 22:00:00|4867.5|4817.5|4868.2|4818.2|4870.8|4820.8|4866.1|4816.1|0
1616454000000|2021-03-22 23:00:00|4867.7|4817.7|4872|4822|4872.7|4822.7|4867.1|4817.1|0
1616457600000|2021-03-23 00:00:00|4872.1|4822.1|4867.4|4817.4|4875.6|4825.6|4864.3|4814.3|0
1616461200000|2021-03-23 01:00:00|4867.1|4817.1|4866.7|4816.7|4870.5|4820.5|4864.8|4814.8|0
1616464800000|2021-03-23 02:00:00|4866.4|4816.4|4861.6|4811.6|4866.8|4816.8|4860.3|4810.3|0
1616468400000|2021-03-23 03:00:00|4861.1|4811.1|4859.1|4809.1|4861.6|4811.6|4857.8|4807.8|0
1616472000000|2021-03-23 04:00:00|4859.2|4809.2|4854.1|4804.1|4860.4|4810.4|4851.7|4801.7|0
1616475600000|2021-03-23 05:00:00|4853.7|4803.7|4849.9|4799.9|4859|4809|4849.9|4799.9|0
1616479200000|2021-03-23 06:00:00|4849.6|4799.6|4849.3|4799.3|4850.6|4800.6|4843.2|4793.2|0
1616482800000|2021-03-23 07:00:00|4848.1|4798.1|4852.8|4802.8|4853.2|4803.2|4846.9|4796.9|0
1616486400000|2021-03-23 08:00:00|4852.4|4802.4|4857.6|4837.6|4858.5|4838.5|4829.2|4793|0
1616490000000|2021-03-23 09:00:00|4857.8|4837.8|4852|4832|4859.5|4839.5|4845.8|4825.8|0
1616493600000|2021-03-23 10:00:00|4851.7|4831.7|4866.8|4846.8|4867.9|4847.9|4849.4|4829.4|0
1616497200000|2021-03-23 11:00:00|4866.6|4846.6|4865.6|4845.6|4868.3|4848.3|4863.6|4843.6|0
1616500800000|2021-03-23 12:00:00|4865.3|4845.3|4864.9|4844.9|4868.9|4848.9|4863|4843|0
1616504400000|2021-03-23 13:00:00|4865|4845|4875.8|4855.8|4876.5|4856.5|4864.3|4844.3|0
1616508000000|2021-03-23 14:00:00|4875.9|4855.9|4876.6|4856.6|4880.2|4860.2|4869.3|4849.3|0
1616511600000|2021-03-23 15:00:00|4876.7|4856.7|4881.6|4861.6|4882.6|4862.6|4873.2|4853.2|0
1616515200000|2021-03-23 16:00:00|4881.7|4861.7|4894.8|4844.8|4894.8|4862.3|4876.8|4834.6|0
1616518800000|2021-03-23 17:00:00|4895.3|4845.3|4885.6|4835.6|4898.6|4848.6|4883.1|4833.1|0
1616522400000|2021-03-23 18:00:00|4885.5|4835.5|4872.7|4822.7|4885.8|4835.8|4872.7|4822.7|0
1616526000000|2021-03-23 19:00:00|4872.8|4822.8|4866.1|4816.1|4874.2|4824.2|4859.5|4809.5|0
1616529600000|2021-03-23 20:00:00|4866.2|4816.2|4865.7|4815.7|4867.7|4817.7|4864.4|4814.4|0
1616533200000|2021-03-23 21:00:00|4866.3|4816.3|4867.4|4817.4|4868|4818|4864.9|4814.9|0
1616536800000|2021-03-23 22:00:00|4867.7|4817.7|4864.5|4814.5|4869.1|4819.1|4861.2|4811.2|0
1616540400000|2021-03-23 23:00:00|4864|4814|4860.9|4810.9|4864.1|4814.1|4857.6|4807.6|0
1616544000000|2021-03-24 00:00:00|4861|4811|4863.7|4813.7|4867.5|4817.5|4858.2|4808.2|0
1616547600000|2021-03-24 01:00:00|4863.9|4813.9|4857.4|4807.4|4869.9|4819.9|4857.4|4807.4|0
1616551200000|2021-03-24 02:00:00|4857.3|4807.3|4862.3|4812.3|4864.8|4814.8|4856.1|4806.1|0
1616554800000|2021-03-24 03:00:00|4861.8|4811.8|4869.8|4819.8|4871.1|4821.1|4858.5|4808.5|0
1616558400000|2021-03-24 04:00:00|4869.6|4819.6|4863.6|4813.6|4871.1|4821.1|4862.3|4812.3|0
1616562000000|2021-03-24 05:00:00|4863.1|4813.1|4863.4|4813.4|4867.4|4817.4|4859.8|4809.8|0
1616565600000|2021-03-24 06:00:00|4863.7|4813.7|4866.1|4816.1|4867.4|4817.4|4862.1|4812.1|0
1616569200000|2021-03-24 07:00:00|4866.6|4816.6|4864.8|4814.8|4871.1|4821.1|4859.9|4809.9|0
1616572800000|2021-03-24 08:00:00|4864.4|4814.4|4864.9|4844.9|4875.1|4855.1|4853.8|4803.8|0
1616576400000|2021-03-24 09:00:00|4864.8|4844.8|4863.1|4843.1|4866.5|4846.5|4858.3|4838.3|0
1616580000000|2021-03-24 10:00:00|4863|4843|4853.9|4833.9|4865.4|4845.4|4850.7|4830.7|0
1616583600000|2021-03-24 11:00:00|4854|4834|4856.4|4836.4|4858.5|4838.5|4853.4|4833.4|0
1616587200000|2021-03-24 12:00:00|4856.6|4836.6|4848.9|4828.9|4858.4|4838.4|4848.9|4828.9|0
1616590800000|2021-03-24 13:00:00|4849|4829|4851.3|4831.3|4854.3|4834.3|4844.2|4824.2|0
1616594400000|2021-03-24 14:00:00|4851.4|4831.4|4862.5|4842.5|4862.8|4842.8|4851.2|4831.2|0
1616598000000|2021-03-24 15:00:00|4862.4|4842.4|4868|4848|4869.8|4849.8|4861.9|4841.9|0
1616601600000|2021-03-24 16:00:00|4867.9|4847.9|4876.4|4826.4|4883|4849.4|4864.4|4825.2|0
1616605200000|2021-03-24 17:00:00|4876.3|4826.3|4877.6|4827.6|4877.6|4827.6|4867.1|4817.1|0
1616608800000|2021-03-24 18:00:00|4877.5|4827.5|4865.6|4815.6|4878.9|4828.9|4865.6|4815.6|0
1616612400000|2021-03-24 19:00:00|4865.7|4815.7|4855.9|4805.9|4868.4|4818.4|4853.7|4803.7|0
1616616000000|2021-03-24 20:00:00|4856|4806|4860.9|4810.9|4860.9|4810.9|4854.6|4804.6|0
1616619600000|2021-03-24 21:00:00|4861.1|4811.1|4860.7|4810.7|4861.3|4811.3|4860|4810|0
1616623200000|2021-03-24 22:00:00|4860.9|4810.9|4862.7|4812.7|4865.2|4815.2|4858.6|4808.6|0
1616626800000|2021-03-24 23:00:00|4862.6|4812.6|4864.9|4814.9|4866.9|4816.9|4860.8|4810.8|0
1616630400000|2021-03-25 00:00:00|4865|4815|4867.4|4817.4|4868|4818|4863.6|4813.6|0
1616634000000|2021-03-25 01:00:00|4867.3|4817.3|4858.7|4808.7|4867.4|4817.4|4853.4|4803.4|0
1616637600000|2021-03-25 02:00:00|4859.2|4809.2|4867.6|4817.6|4871.4|4821.4|4858.6|4808.6|0
1616641200000|2021-03-25 03:00:00|4867.5|4817.5|4861.3|4811.3|4867.5|4817.5|4860|4810|0
1616644800000|2021-03-25 04:00:00|4861.4|4811.4|4860|4810|4862.5|4812.5|4858.7|4808.7|0
1616648400000|2021-03-25 05:00:00|4860.3|4810.3|4861.1|4811.1|4870.1|4820.1|4859.9|4809.9|0
1616652000000|2021-03-25 06:00:00|4860.9|4810.9|4867.3|4817.3|4867.3|4817.3|4858.7|4808.7|0
1616655600000|2021-03-25 07:00:00|4866.9|4816.9|4859.9|4809.9|4867.5|4817.5|4859.9|4809.9|0
1616659200000|2021-03-25 08:00:00|4859.4|4809.4|4841.8|4821.8|4862.4|4827.7|4834.4|4802.4|0
1616662800000|2021-03-25 09:00:00|4841.7|4821.7|4827.5|4807.5|4842|4822|4825.6|4805.6|0
1616666400000|2021-03-25 10:00:00|4827.6|4807.6|4827.8|4807.8|4833.8|4813.8|4824.5|4804.5|0
1616670000000|2021-03-25 11:00:00|4827.9|4807.9|4805.2|4785.2|4829.7|4809.7|4799.6|4779.6|0
1616673600000|2021-03-25 12:00:00|4805.5|4785.5|4794.2|4774.2|4807.4|4787.4|4793.3|4773.3|0
1616677200000|2021-03-25 13:00:00|4794.1|4774.1|4791.7|4771.7|4797.2|4777.2|4786.7|4766.7|0
1616680800000|2021-03-25 14:00:00|4791.8|4771.8|4796|4776|4799.7|4779.7|4789.6|4769.6|0
1616684400000|2021-03-25 15:00:00|4796.2|4776.2|4805.2|4785.2|4805.5|4785.5|4794|4774|0
1616688000000|2021-03-25 16:00:00|4805.1|4785.1|4833.1|4783.1|4834.5|4791.4|4801.5|4772.1|0
1616691600000|2021-03-25 17:00:00|4833|4783|4827.9|4777.9|4837|4787|4827.8|4777.8|0
1616695200000|2021-03-25 18:00:00|4827.8|4777.8|4841.9|4791.9|4842.6|4792.6|4825.2|4775.2|0
1616698800000|2021-03-25 19:00:00|4842|4792|4851.9|4801.9|4854.8|4804.8|4841.9|4791.9|0
1616702400000|2021-03-25 20:00:00|4852|4802|4858.2|4808.2|4858.2|4808.2|4851.9|4801.9|0
1616706000000|2021-03-25 21:00:00|4858|4808|4858|4808|4858.2|4808.2|4857.3|4807.3|0
1616709600000|2021-03-25 22:00:00|4858.7|4808.7|4854.2|4804.2|4858.7|4808.7|4851.2|4801.2|0
1616713200000|2021-03-25 23:00:00|4854.6|4804.6|4858.1|4808.1|4862.5|4812.5|4853.9|4803.9|0
1616716800000|2021-03-26 00:00:00|4858.3|4808.3|4852.2|4802.2|4862.7|4812.7|4849.6|4799.6|0
1616720400000|2021-03-26 01:00:00|4852.1|4802.1|4857.2|4807.2|4857.3|4807.3|4849|4799|0
1616724000000|2021-03-26 02:00:00|4857.3|4807.3|4857.4|4807.4|4858.5|4808.5|4853.5|4803.5|0
1616727600000|2021-03-26 03:00:00|4857.9|4807.9|4857.5|4807.5|4861.2|4811.2|4856.8|4806.8|0
1616731200000|2021-03-26 04:00:00|4857.4|4807.4|4858.7|4808.7|4860|4810|4857.4|4807.4|0
1616734800000|2021-03-26 05:00:00|4858.8|4808.8|4862.6|4812.6|4863.8|4813.8|4857.5|4807.5|0
1616738400000|2021-03-26 06:00:00|4863.1|4813.1|4863.6|4813.6|4865.1|4815.1|4862|4812|0
1616742000000|2021-03-26 07:00:00|4863.4|4813.4|4856.3|4806.3|4864.9|4814.9|4853.8|4803.8|0
1616745600000|2021-03-26 08:00:00|4856.8|4806.8|4800.2|4780.2|4869.6|4819.6|4798.2|4778.2|0
1616749200000|2021-03-26 09:00:00|4800.1|4780.1|4801.4|4781.4|4805.9|4785.9|4794|4774|0
1616752800000|2021-03-26 10:00:00|4801.2|4781.2|4794.7|4774.7|4801.7|4781.7|4788.6|4768.6|0
1616756400000|2021-03-26 11:00:00|4794.6|4774.6|4801.5|4781.5|4803|4783|4794.6|4774.6|0
1616760000000|2021-03-26 12:00:00|4801.6|4781.6|4810.9|4790.9|4813.1|4793.1|4800|4780|0
1616763600000|2021-03-26 13:00:00|4810.8|4790.8|4807.1|4787.1|4812.7|4792.7|4802.9|4782.9|0
1616767200000|2021-03-26 14:00:00|4807.3|4787.3|4813.7|4793.7|4814.8|4794.8|4803.3|4783.3|0
1616770800000|2021-03-26 15:00:00|4813.9|4793.9|4814.4|4794.4|4821.4|4801.4|4811|4791|0
1616774400000|2021-03-26 16:00:00|4814.7|4794.7|4832.1|4782.1|4835.9|4795.8|4811.2|4778.3|0
1616778000000|2021-03-26 17:00:00|4832.2|4782.2|4830.6|4780.6|4836|4786|4826.7|4776.7|0
1616781600000|2021-03-26 18:00:00|4830.5|4780.5|4834.3|4784.3|4834.3|4784.3|4820.1|4770.1|0
1616785200000|2021-03-26 19:00:00|4834.2|4784.2|4859.7|4809.7|4861.1|4811.1|4834|4784|0
1616788800000|2021-03-26 20:00:00|4859.6|4809.6|4859.6|4809.6|4863.3|4813.3|4857.1|4807.1|0
1616792400000|2021-03-26 21:00:00|4859.7|4809.7|4859.7|4809.7|4859.7|4809.7|4859.7|4809.7|0
1616968800000|2021-03-28 22:00:00|4856.7|4806.7|4852.6|4802.6|4856.8|4806.8|4850.4|4800.4|0
1616972400000|2021-03-28 23:00:00|4852.7|4802.7|4846.7|4796.7|4853.4|4803.4|4846.7|4796.7|0
1616976000000|2021-03-29 00:00:00|4846.9|4796.9|4837.4|4787.4|4847.7|4797.7|4834.9|4784.9|0
1616979600000|2021-03-29 01:00:00|4836.9|4786.9|4836.3|4786.3|4837.5|4787.5|4830.1|4780.1|0
1616983200000|2021-03-29 02:00:00|4836.2|4786.2|4837.5|4787.5|4842.4|4792.4|4833.8|4783.8|0
1616986800000|2021-03-29 03:00:00|4837.4|4787.4|4839.9|4789.9|4839.9|4789.9|4832.5|4782.5|0
1616990400000|2021-03-29 04:00:00|4839.5|4789.5|4840|4790|4840.1|4790.1|4832.5|4782.5|0
1616994000000|2021-03-29 05:00:00|4835.7|4785.7|4828.7|4778.7|4836.2|4786.2|4818.8|4768.8|0
1616997600000|2021-03-29 06:00:00|4828.8|4778.8|4838.5|4788.5|4839.9|4789.9|4825|4775|0
1617001200000|2021-03-29 07:00:00|4838.1|4788.1|4844.2|4824.2|4863.5|4843.5|4834.9|4784.9|0
1617004800000|2021-03-29 08:00:00|4844.3|4824.3|4839.6|4819.6|4844.6|4824.6|4835.6|4815.6|0
1617008400000|2021-03-29 09:00:00|4839.7|4819.7|4851.5|4831.5|4852|4832|4839.6|4819.6|0
1617012000000|2021-03-29 10:00:00|4851.6|4831.6|4862.1|4842.1|4863.1|4843.1|4851.4|4831.4|0
1617015600000|2021-03-29 11:00:00|4862.3|4842.3|4870.8|4850.8|4874.5|4854.5|4862.3|4842.3|0
1617019200000|2021-03-29 12:00:00|4870.9|4850.9|4866.3|4846.3|4872.4|4852.4|4864.3|4844.3|0
1617022800000|2021-03-29 13:00:00|4866.1|4846.1|4865.1|4845.1|4871|4851|4861.4|4841.4|0
1617026400000|2021-03-29 14:00:00|4865|4845|4863.2|4843.2|4871.1|4851.1|4861.2|4841.2|0
1617030000000|2021-03-29 15:00:00|4863|4843|4880.5|4830.5|4882.6|4845.8|4861|4825.4|0
1617033600000|2021-03-29 16:00:00|4881|4831|4893.1|4843.1|4894.3|4844.3|4875.1|4825.1|0
1617037200000|2021-03-29 17:00:00|4893.6|4843.6|4893|4843|4899.5|4849.5|4891.7|4841.7|0
1617040800000|2021-03-29 18:00:00|4892.9|4842.9|4891.7|4841.7|4895.6|4845.6|4889|4839|0
1617044400000|2021-03-29 19:00:00|4891.8|4841.8|4891.7|4841.7|4900.8|4850.8|4890|4840|0
1617048000000|2021-03-29 20:00:00|4891.8|4841.8|4897.2|4847.2|4899.1|4849.1|4891.7|4841.7|0
1617051600000|2021-03-29 21:00:00|4897.1|4847.1|4898.7|4848.7|4899.5|4849.5|4895.9|4845.9|0
1617055200000|2021-03-29 22:00:00|4898.8|4848.8|4899.5|4849.5|4903.1|4853.1|4898.3|4848.3|0
1617058800000|2021-03-29 23:00:00|4899.8|4849.8|4900.6|4850.6|4901.4|4851.4|4896.7|4846.7|0
1617062400000|2021-03-30 00:00:00|4900.5|4850.5|4892.5|4842.5|4900.5|4850.5|4888.9|4838.9|0
1617066000000|2021-03-30 01:00:00|4892.6|4842.6|4890.1|4840.1|4892.6|4842.6|4887.6|4837.6|0
1617069600000|2021-03-30 02:00:00|4888.9|4838.9|4891.3|4841.3|4897.5|4847.5|4888.9|4838.9|0
1617073200000|2021-03-30 03:00:00|4891.8|4841.8|4898.8|4848.8|4900.1|4850.1|4891.3|4841.3|0
1617076800000|2021-03-30 04:00:00|4898.9|4848.9|4897.6|4847.6|4898.9|4848.9|4895.1|4845.1|0
1617080400000|2021-03-30 05:00:00|4897.5|4847.5|4897.5|4847.5|4897.5|4847.5|4892.6|4842.6|0
1617084000000|2021-03-30 06:00:00|4897|4847|4896.1|4846.1|4901|4851|4894.4|4844.4|0
1617087600000|2021-03-30 07:00:00|4896.2|4846.2|4891|4871|4904.6|4884.5|4889.3|4846.1|0
1617091200000|2021-03-30 08:00:00|4891.2|4871.2|4886.4|4866.4|4897|4877|4886.4|4866.4|0
1617094800000|2021-03-30 09:00:00|4886.5|4866.5|4894|4874|4894.4|4874.4|4885.3|4865.3|0
1617098400000|2021-03-30 10:00:00|4894.1|4874.1|4896.2|4876.2|4897.5|4877.5|4892.9|4872.9|0
1617102000000|2021-03-30 11:00:00|4896.1|4876.1|4885.4|4865.4|4896.3|4876.3|4885.1|4865.1|0
1617105600000|2021-03-30 12:00:00|4885.5|4865.5|4886.5|4866.5|4887.8|4867.8|4882.6|4862.6|0
1617109200000|2021-03-30 13:00:00|4886.6|4866.6|4884.8|4864.8|4889.8|4869.8|4884.2|4864.2|0
1617112800000|2021-03-30 14:00:00|4884.6|4864.6|4885.6|4865.6|4890.2|4870.2|4881.1|4861.1|0
1617116400000|2021-03-30 15:00:00|4885.9|4865.9|4898.9|4848.9|4905.4|4868.5|4885.7|4847.7|0
1617120000000|2021-03-30 16:00:00|4898.5|4848.5|4894.2|4844.2|4900.3|4850.3|4891.6|4841.6|0
1617123600000|2021-03-30 17:00:00|4893.6|4843.6|4895.4|4845.4|4898|4848|4890.2|4840.2|0
1617127200000|2021-03-30 18:00:00|4895.3|4845.3|4900.8|4850.8|4900.9|4850.9|4892.8|4842.8|0
1617130800000|2021-03-30 19:00:00|4900.9|4850.9|4899.9|4849.9|4904.4|4854.4|4892.8|4842.8|0
1617134400000|2021-03-30 20:00:00|4899.8|4849.8|4899.9|4849.9|4904.4|4854.4|4898.2|4848.2|0
1617138000000|2021-03-30 21:00:00|4899.8|4849.8|4899.2|4849.2|4900.1|4850.1|4898.9|4848.9|0
1617141600000|2021-03-30 22:00:00|4899.1|4849.1|4895.8|4845.8|4899.9|4849.9|4893.2|4843.2|0
1617145200000|2021-03-30 23:00:00|4895.7|4845.7|4901.5|4851.5|4903.5|4853.5|4893.6|4843.6|0
1617148800000|2021-03-31 00:00:00|4901.9|4851.9|4904.2|4854.2|4904.3|4854.3|4895.6|4845.6|0
1617152400000|2021-03-31 01:00:00|4904.3|4854.3|4901.8|4851.8|4908|4858|4900.6|4850.6|0
1617156000000|2021-03-31 02:00:00|4901.7|4851.7|4894.4|4844.4|4901.8|4851.8|4891.9|4841.9|0
1617159600000|2021-03-31 03:00:00|4894.9|4844.9|4895.7|4845.7|4898.2|4848.2|4894.4|4844.4|0
1617163200000|2021-03-31 04:00:00|4895.1|4845.1|4890.9|4840.9|4896.9|4846.9|4889.6|4839.6|0
1617166800000|2021-03-31 05:00:00|4890.8|4840.8|4889.6|4839.6|4893.3|4843.3|4887.1|4837.1|0
1617170400000|2021-03-31 06:00:00|4889.5|4839.5|4891.9|4841.9|4894.3|4844.3|4884.6|4834.6|0
1617174000000|2021-03-31 07:00:00|4892.4|4842.4|4936|4916|4936.6|4916.6|4891.9|4841.9|0
1617177600000|2021-03-31 08:00:00|4935.9|4915.9|4941.9|4921.9|4943.7|4923.7|4935.9|4915.9|0
1617181200000|2021-03-31 09:00:00|4942.2|4922.2|4951.4|4931.4|4955.2|4935.2|4939|4919|0
1617184800000|2021-03-31 10:00:00|4951.2|4931.2|4955.4|4935.4|4957.2|4937.2|4947.6|4927.6|0
1617188400000|2021-03-31 11:00:00|4955.5|4935.5|4957.9|4937.9|4957.9|4937.9|4951.7|4931.7|0
1617192000000|2021-03-31 12:00:00|4958|4938|4951.1|4931.1|4958.5|4938.5|4950.4|4930.4|0
1617195600000|2021-03-31 13:00:00|4951.2|4931.2|4943.2|4923.2|4951.7|4931.7|4942|4922|0
1617199200000|2021-03-31 14:00:00|4943.1|4923.1|4936.9|4916.9|4944.9|4924.9|4931.3|4911.3|0
1617202800000|2021-03-31 15:00:00|4936.8|4916.8|4960.6|4910.6|4960.7|4921.3|4933.8|4893.6|0
1617206400000|2021-03-31 16:00:00|4960.7|4910.7|4962.1|4912.1|4962.2|4912.2|4959.6|4909.6|0
1617210000000|2021-03-31 17:00:00|4962.2|4912.2|4965.8|4915.8|4967.1|4917.1|4962.2|4912.2|0
1617213600000|2021-03-31 18:00:00|4965.7|4915.7|4967.9|4917.9|4969.3|4919.3|4961.8|4911.8|0
1617217200000|2021-03-31 19:00:00|4967.4|4917.4|4957.7|4907.7|4969.4|4919.4|4957.3|4907.3|0
1617220800000|2021-03-31 20:00:00|4957.6|4907.6|4956.1|4906.1|4963.6|4913.6|4953.5|4903.5|0
1617224400000|2021-03-31 21:00:00|4956.2|4906.2|4956.4|4906.4|4956.5|4906.5|4955.4|4905.4|0
1617228000000|2021-03-31 22:00:00|4956.5|4906.5|4959.2|4909.2|4960.5|4910.5|4956.5|4906.5|0
1617231600000|2021-03-31 23:00:00|4959.3|4909.3|4961.7|4911.7|4961.7|4911.7|4956.1|4906.1|0
1617235200000|2021-04-01 00:00:00|4961.6|4911.6|4962.6|4912.6|4967.5|4917.5|4958.8|4908.8|0
1617238800000|2021-04-01 01:00:00|4962.7|4912.7|4961.3|4911.3|4962.7|4912.7|4958.8|4908.8|0
1617242400000|2021-04-01 02:00:00|4961.5|4911.5|4956.3|4906.3|4963.9|4913.9|4955|4905|0
1617246000000|2021-04-01 03:00:00|4956.8|4906.8|4957.6|4907.6|4958.2|4908.2|4955|4905|0
1617249600000|2021-04-01 04:00:00|4956.4|4906.4|4960|4910|4960|4910|4956.3|4906.3|0
1617253200000|2021-04-01 05:00:00|4959.5|4909.5|4961.3|4911.3|4963.8|4913.8|4958.8|4908.8|0
1617256800000|2021-04-01 06:00:00|4960.8|4910.8|4972.4|4922.4|4973.6|4923.6|4958.9|4908.9|0
1617260400000|2021-04-01 07:00:00|4972.8|4922.8|4964.6|4944.6|4974.8|4945.1|4937.3|4913.9|0
1617264000000|2021-04-01 08:00:00|4964.7|4944.7|4969.3|4949.3|4972.8|4952.8|4962.9|4942.9|0
1617267600000|2021-04-01 09:00:00|4969.5|4949.5|4966|4946|4971.9|4951.9|4964.2|4944.2|0
1617271200000|2021-04-01 10:00:00|4966.2|4946.2|4964.1|4944.1|4966.9|4946.9|4960.3|4940.3|0
1617274800000|2021-04-01 11:00:00|4964|4944|4967.6|4947.6|4968.7|4948.7|4961.9|4941.9|0
1617278400000|2021-04-01 12:00:00|4967.8|4947.8|4966|4946|4971.3|4951.3|4965.9|4945.9|0
1617282000000|2021-04-01 13:00:00|4965.9|4945.9|4966.2|4946.2|4974.4|4954.4|4963.8|4943.8|0
1617285600000|2021-04-01 14:00:00|4966.1|4946.1|4963|4943|4969.3|4949.3|4962.7|4942.7|0
1617289200000|2021-04-01 15:00:00|4963.1|4943.1|4982|4932|4984.5|4949.4|4961.9|4929.5|0
1617292800000|2021-04-01 16:00:00|4981.9|4931.9|4985.9|4935.9|4989.5|4939.5|4981.9|4931.9|0
1617296400000|2021-04-01 17:00:00|4986|4936|4987|4937|4988.4|4938.4|4983.3|4933.3|0
1617300000000|2021-04-01 18:00:00|4987.1|4937.1|4992|4942|4992|4942|4987|4937|0
1617303600000|2021-04-01 19:00:00|4991.9|4941.9|5007.4|4957.4|5015|4965|4989.4|4939.4|0
1617307200000|2021-04-01 20:00:00|5007.5|4957.5|5017.1|4967.1|5018.6|4968.6|5005.1|4955.1|0
1617310800000|2021-04-01 21:00:00|5017|4967|5017|4967|5017|4967|5017|4967|0
1617314400000|2021-04-01 22:00:00|5017.1|4967.1|5017.8|4967.8|5018.1|4968.1|5015.4|4965.4|0
1617318000000|2021-04-01 23:00:00|5017.7|4967.7|5019.1|4969.1|5020|4970|5017.5|4967.5|0
1617321600000|2021-04-02 00:00:00|5019|4969|5019.1|4969.1|5019.4|4969.4|5018.1|4968.1|0
1617325200000|2021-04-02 01:00:00|5019.2|4969.2|5018.6|4968.6|5020|4970|5017.8|4967.8|0
1617328800000|2021-04-02 02:00:00|5018.4|4968.4|5019.4|4969.4|5020|4970|5017.2|4967.2|0
1617332400000|2021-04-02 03:00:00|5019.3|4969.3|5019.4|4969.4|5019.4|4969.4|5018.9|4968.9|0
1617336000000|2021-04-02 04:00:00|5019.6|4969.6|5019.8|4969.8|5019.8|4969.8|5019.1|4969.1|0
1617339600000|2021-04-02 05:00:00|5019.7|4969.7|5022.8|4972.8|5023.3|4973.3|5018.6|4968.6|0
1617343200000|2021-04-02 06:00:00|5023.1|4973.1|5023.9|4973.9|5025.6|4975.6|5022.8|4972.8|0
1617346800000|2021-04-02 07:00:00|5023.7|4973.7|5024.2|4974.2|5025.1|4975.1|5023.7|4973.7|0
1617350400000|2021-04-02 08:00:00|5024.3|4974.3|5026.7|4976.7|5026.7|4976.7|5022.3|4972.3|0
1617354000000|2021-04-02 09:00:00|5026.6|4976.6|5025.6|4975.6|5026.6|4976.6|5023.9|4973.9|0
1617357600000|2021-04-02 10:00:00|5025.7|4975.7|5026.4|4976.4|5026.4|4976.4|5023.1|4973.1|0
1617361200000|2021-04-02 11:00:00|5026.1|4976.1|5027.2|4977.2|5027.2|4977.2|5025.1|4975.1|0
1617364800000|2021-04-02 12:00:00|5027.3|4977.3|5034.7|4984.7|5041.1|4991.1|5025.8|4975.8|0
1617368400000|2021-04-02 13:00:00|5034.6|4984.6|5029.2|4979.2|5034.8|4984.8|5027.7|4977.7|0
1617573600000|2021-04-04 22:00:00|5028.8|4978.8|5026.9|4976.9|5029.9|4979.9|5024.9|4974.9|0
1617577200000|2021-04-04 23:00:00|5027|4977|5035.5|4985.5|5036.5|4986.5|5026.5|4976.5|0
1617580800000|2021-04-05 00:00:00|5035.7|4985.7|5034.1|4984.1|5035.7|4985.7|5031.3|4981.3|0
1617584400000|2021-04-05 01:00:00|5034.3|4984.3|5032.7|4982.7|5034.3|4984.3|5031.3|4981.3|0
1617588000000|2021-04-05 02:00:00|5032.3|4982.3|5028.5|4978.5|5033.4|4983.4|5028.5|4978.5|0
1617591600000|2021-04-05 03:00:00|5028.6|4978.6|5030.2|4980.2|5030.4|4980.4|5028.6|4978.6|0
1617595200000|2021-04-05 04:00:00|5030.4|4980.4|5029|4979|5031.2|4981.2|5029|4979|0
1617598800000|2021-04-05 05:00:00|5029.1|4979.1|5026.9|4976.9|5029.9|4979.9|5026.5|4976.5|0
1617602400000|2021-04-05 06:00:00|5027.2|4977.2|5026.9|4976.9|5027.2|4977.2|5023|4973|0
1617606000000|2021-04-05 07:00:00|5026.7|4976.7|5028.3|4978.3|5028.5|4978.5|5025.5|4975.5|0
1617609600000|2021-04-05 08:00:00|5028.5|4978.5|5030.9|4980.9|5032.7|4982.7|5027.4|4977.4|0
1617613200000|2021-04-05 09:00:00|5030.8|4980.8|5034.1|4984.1|5035.1|4985.1|5029.8|4979.8|0
1617616800000|2021-04-05 10:00:00|5033.8|4983.8|5036|4986|5037.4|4987.4|5032.3|4982.3|0
1617620400000|2021-04-05 11:00:00|5035.8|4985.8|5036.2|4986.2|5038.2|4988.2|5034.8|4984.8|0
1617624000000|2021-04-05 12:00:00|5036.3|4986.3|5040.6|4990.6|5042|4992|5035.2|4985.2|0
1617627600000|2021-04-05 13:00:00|5040.9|4990.9|5050.8|5000.8|5051.3|5001.3|5039.5|4989.5|0
1617631200000|2021-04-05 14:00:00|5051.3|5001.3|5064|5014|5068.1|5018.1|5047.1|4997.1|0
1617634800000|2021-04-05 15:00:00|5064.3|5014.3|5060.4|5010.4|5068|5018|5059.8|5009.8|0
1617638400000|2021-04-05 16:00:00|5060|5010|5056.8|5006.8|5066|5016|5055.5|5005.5|0
1617642000000|2021-04-05 17:00:00|5056.5|5006.5|5059.2|5009.2|5059.6|5009.6|5054.1|5004.1|0
1617645600000|2021-04-05 18:00:00|5059|5009|5055.2|5005.2|5062.9|5012.9|5055.2|5005.2|0
1617649200000|2021-04-05 19:00:00|5055.5|5005.5|5058.2|5008.2|5064|5014|5051.3|5001.3|0
1617652800000|2021-04-05 20:00:00|5058.3|5008.3|5061.1|5011.1|5061.6|5011.6|5056.4|5006.4|0
1617656400000|2021-04-05 21:00:00|5061.2|5011.2|5060.1|5010.1|5061.2|5011.2|5059.2|5009.2|0
1617660000000|2021-04-05 22:00:00|5060|5010|5064.3|5014.3|5065.1|5015.1|5059|5009|0
1617663600000|2021-04-05 23:00:00|5064.2|5014.2|5062|5012|5065.4|5015.4|5061.5|5011.5|0
1617667200000|2021-04-06 00:00:00|5062.4|5012.4|5047.6|4997.6|5062.6|5012.6|5035.4|4985.4|0
1617670800000|2021-04-06 01:00:00|5047.4|4997.4|5036.6|4986.6|5047.8|4997.8|5034.2|4984.2|0
1617674400000|2021-04-06 02:00:00|5036.8|4986.8|5035.6|4985.6|5036.8|4986.8|5033.1|4983.1|0
1617678000000|2021-04-06 03:00:00|5035.4|4985.4|5024.2|4974.2|5035.6|4985.6|5021.7|4971.7|0
1617681600000|2021-04-06 04:00:00|5024.7|4974.7|5022.9|4972.9|5025.5|4975.5|5021.7|4971.7|0
1617685200000|2021-04-06 05:00:00|5022.8|4972.8|5025.5|4975.5|5025.5|4975.5|5017|4967|0
1617688800000|2021-04-06 06:00:00|5025.1|4975.1|5038.6|4988.6|5039.9|4989.9|5024.3|4974.3|0
1617692400000|2021-04-06 07:00:00|5039.1|4989.1|5038.8|5018.8|5052.7|5032.7|5019.2|4969.2|0
1617696000000|2021-04-06 08:00:00|5039|5019|5018|4998|5039|5019|5015.9|4995.9|0
1617699600000|2021-04-06 09:00:00|5018.1|4998.1|5009.9|4989.9|5018.5|4998.5|5006.1|4986.1|0
1617703200000|2021-04-06 10:00:00|5010|4990|5005.7|4985.7|5012.7|4992.7|5004.2|4984.2|0
1617706800000|2021-04-06 11:00:00|5005.8|4985.8|5010.3|4990.3|5011|4991|5004.6|4984.6|0
1617710400000|2021-04-06 12:00:00|5010.2|4990.2|5022.5|5002.5|5022.7|5002.7|5010.2|4990.2|0
1617714000000|2021-04-06 13:00:00|5022.6|5002.6|5015.4|4995.4|5022.8|5002.8|5013.4|4993.4|0
1617717600000|2021-04-06 14:00:00|5015.3|4995.3|5022.3|5002.3|5023|5003|5010.2|4990.2|0
1617721200000|2021-04-06 15:00:00|5022.5|5002.5|5038.1|4988.1|5038.2|5002.5|5016.5|4978.3|0
1617724800000|2021-04-06 16:00:00|5038.2|4988.2|5033.1|4983.1|5038.2|4988.2|5030.7|4980.7|0
1617728400000|2021-04-06 17:00:00|5033.2|4983.2|5021.1|4971.1|5033.2|4983.2|5018.2|4968.2|0
1617732000000|2021-04-06 18:00:00|5021.5|4971.5|5019.9|4969.9|5024.8|4974.8|5018.5|4968.5|0
1617735600000|2021-04-06 19:00:00|5019.8|4969.8|5024.6|4974.6|5026.2|4976.2|5014.7|4964.7|0
1617739200000|2021-04-06 20:00:00|5024.2|4974.2|5026.4|4976.4|5026.6|4976.6|5022.6|4972.6|0
1617742800000|2021-04-06 21:00:00|5026.3|4976.3|5026.8|4976.8|5027.1|4977.1|5025.7|4975.7|0
1617746400000|2021-04-06 22:00:00|5026.9|4976.9|5028.7|4978.7|5030.3|4980.3|5024.9|4974.9|0
1617750000000|2021-04-06 23:00:00|5028.6|4978.6|5031.4|4981.4|5031.7|4981.7|5027.9|4977.9|0
1617753600000|2021-04-07 00:00:00|5031.2|4981.2|5033.2|4983.2|5034.4|4984.4|5028.2|4978.2|0
1617757200000|2021-04-07 01:00:00|5033.1|4983.1|5022|4972|5034.4|4984.4|5020.8|4970.8|0
1617760800000|2021-04-07 02:00:00|5022.1|4972.1|5022|4972|5027|4977|5022|4972|0
1617764400000|2021-04-07 03:00:00|5022.5|4972.5|5028.1|4978.1|5029.4|4979.4|5022.5|4972.5|0
1617768000000|2021-04-07 04:00:00|5029.3|4979.3|5028.1|4978.1|5030.6|4980.6|5028.1|4978.1|0
1617771600000|2021-04-07 05:00:00|5027.6|4977.6|5025.8|4975.8|5028.1|4978.1|5023.3|4973.3|0
1617775200000|2021-04-07 06:00:00|5026.2|4976.2|5029.4|4979.4|5033|4983|5025.8|4975.8|0
1617778800000|2021-04-07 07:00:00|5029.9|4979.9|5022.3|5002.3|5031.9|5011.4|5020|4971|0
1617782400000|2021-04-07 08:00:00|5022.4|5002.4|5026.1|5006.1|5026.1|5006.1|5019.2|4999.2|0
1617786000000|2021-04-07 09:00:00|5025.8|5005.8|5031.8|5011.8|5033|5013|5025.3|5005.3|0
1617789600000|2021-04-07 10:00:00|5031.7|5011.7|5040.2|5020.2|5042.9|5022.9|5031.7|5011.7|0
1617793200000|2021-04-07 11:00:00|5040.1|5020.1|5032.5|5012.5|5040.4|5020.4|5031.3|5011.3|0
1617796800000|2021-04-07 12:00:00|5032.2|5012.2|5025.6|5005.6|5033.4|5013.4|5025.3|5005.3|0
1617800400000|2021-04-07 13:00:00|5025.5|5005.5|5029.1|5009.1|5030.7|5010.7|5022.2|5002.2|0
1617804000000|2021-04-07 14:00:00|5029.2|5009.2|5034.8|5014.8|5038.7|5018.7|5028|5008|0
1617807600000|2021-04-07 15:00:00|5034.5|5014.5|5044.9|4994.9|5051|5015.1|5032.4|4989.8|0
1617811200000|2021-04-07 16:00:00|5045.4|4995.4|5049.7|4999.7|5049.8|4999.8|5041|4991|0
1617814800000|2021-04-07 17:00:00|5049.6|4999.6|5053.5|5003.5|5053.6|5003.6|5047.3|4997.3|0
1617818400000|2021-04-07 18:00:00|5053.6|5003.6|5055.9|5005.9|5058.6|5008.6|5053.5|5003.5|0
1617822000000|2021-04-07 19:00:00|5056|5006|5062.1|5012.1|5062.2|5012.2|5050.7|5000.7|0
1617825600000|2021-04-07 20:00:00|5060.5|5010.5|5065.9|5015.9|5066.6|5016.6|5059.9|5009.9|0
1617829200000|2021-04-07 21:00:00|5066|5016|5065.9|5015.9|5066.1|5016.1|5065.3|5015.3|0
1617832800000|2021-04-07 22:00:00|5065.8|5015.8|5064.8|5014.8|5066.7|5016.7|5064.3|5014.3|0
1617836400000|2021-04-07 23:00:00|5064.6|5014.6|5071.4|5021.4|5074.7|5024.7|5063.4|5013.4|0
1617840000000|2021-04-08 00:00:00|5071.7|5021.7|5059.4|5009.4|5071.7|5021.7|5059.3|5009.3|0
1617843600000|2021-04-08 01:00:00|5059.6|5009.6|5066.9|5016.9|5073|5023|5059.3|5009.3|0
1617847200000|2021-04-08 02:00:00|5066.8|5016.8|5070.7|5020.7|5070.7|5020.7|5065.6|5015.6|0
1617850800000|2021-04-08 03:00:00|5071|5021|5069.6|5019.6|5071.9|5021.9|5067.1|5017.1|0
1617854400000|2021-04-08 04:00:00|5070.1|5020.1|5068.4|5018.4|5070.8|5020.8|5068.3|5018.3|0
1617858000000|2021-04-08 05:00:00|5068.9|5018.9|5072.3|5022.3|5073.5|5023.5|5068.4|5018.4|0
1617861600000|2021-04-08 06:00:00|5072.2|5022.2|5062.3|5012.3|5073.5|5023.5|5062.3|5012.3|0
1617865200000|2021-04-08 07:00:00|5062.8|5012.8|5044.8|5024.8|5069.6|5031.6|5042.4|5012.3|0
1617868800000|2021-04-08 08:00:00|5044.7|5024.7|5042.1|5022.1|5049.6|5029.6|5035.3|5015.3|0
1617872400000|2021-04-08 09:00:00|5042.3|5022.3|5031.3|5011.3|5044.7|5024.7|5028.6|5008.6|0
1617876000000|2021-04-08 10:00:00|5031.4|5011.4|5042.3|5022.3|5044.6|5024.6|5031.3|5011.3|0
1617879600000|2021-04-08 11:00:00|5042.2|5022.2|5042.4|5022.4|5044.9|5024.9|5040.7|5020.7|0
1617883200000|2021-04-08 12:00:00|5042.3|5022.3|5036.5|5016.5|5042.6|5022.6|5036.4|5016.4|0
1617886800000|2021-04-08 13:00:00|5036.7|5016.7|5040.4|5020.4|5040.9|5020.9|5032.3|5012.3|0
1617890400000|2021-04-08 14:00:00|5040.3|5020.3|5045.3|5025.3|5046.4|5026.4|5037.5|5017.5|0
1617894000000|2021-04-08 15:00:00|5045.4|5025.4|5056.6|5006.6|5061.5|5026.4|5040.3|5005.3|0
1617897600000|2021-04-08 16:00:00|5056.7|5006.7|5057.9|5007.9|5059.3|5009.3|5056.6|5006.6|0
1617901200000|2021-04-08 17:00:00|5058|5008|5057.9|5007.9|5060.4|5010.4|5056.6|5006.6|0
1617904800000|2021-04-08 18:00:00|5058.4|5008.4|5061.7|5011.7|5061.8|5011.8|5057.9|5007.9|0
1617908400000|2021-04-08 19:00:00|5061.3|5011.3|5059.5|5009.5|5063|5013|5054.5|5004.5|0
1617912000000|2021-04-08 20:00:00|5058.8|5008.8|5068.1|5018.1|5068.8|5018.8|5057.7|5007.7|0
1617915600000|2021-04-08 21:00:00|5067.8|5017.8|5068|5018|5068.6|5018.6|5067.5|5017.5|0
1617919200000|2021-04-08 22:00:00|5068.3|5018.3|5067.3|5017.3|5068.3|5018.3|5064.8|5014.8|0
1617922800000|2021-04-08 23:00:00|5067.2|5017.2|5070|5020|5070|5020|5065.9|5015.9|0
1617926400000|2021-04-09 00:00:00|5069.8|5019.8|5070.9|5020.9|5072.2|5022.2|5066.6|5016.6|0
1617930000000|2021-04-09 01:00:00|5071|5021|5060.9|5010.9|5072.2|5022.2|5060.9|5010.9|0
1617933600000|2021-04-09 02:00:00|5060.6|5010.6|5057.2|5007.2|5060.9|5010.9|5057.1|5007.1|0
1617937200000|2021-04-09 03:00:00|5056.9|5006.9|5059.7|5009.7|5061|5011|5055.9|5005.9|0
1617940800000|2021-04-09 04:00:00|5059.6|5009.6|5062.2|5012.2|5063.4|5013.4|5058.4|5008.4|0
1617944400000|2021-04-09 05:00:00|5062.7|5012.7|5058.2|5008.2|5063.4|5013.4|5055.6|5005.6|0
1617948000000|2021-04-09 06:00:00|5057.7|5007.7|5060.6|5010.6|5061.9|5011.9|5056.8|5006.8|0
1617951600000|2021-04-09 07:00:00|5060.7|5010.7|5028.8|5008.8|5061.9|5018.2|5026.7|5003.4|0
1617955200000|2021-04-09 08:00:00|5028.9|5008.9|5035.5|5015.5|5035.9|5015.9|5024.8|5004.8|0
1617958800000|2021-04-09 09:00:00|5035.6|5015.6|5042.5|5022.5|5043.3|5023.3|5030.5|5010.5|0
1617962400000|2021-04-09 10:00:00|5043|5023|5045.8|5025.8|5046.6|5026.6|5041|5021|0
1617966000000|2021-04-09 11:00:00|5045.7|5025.7|5044.6|5024.6|5048.7|5028.7|5043.5|5023.5|0
1617969600000|2021-04-09 12:00:00|5044.3|5024.3|5035.1|5015.1|5044.3|5024.3|5034.6|5014.6|0
1617973200000|2021-04-09 13:00:00|5035|5015|5037.4|5017.4|5038.9|5018.9|5032.9|5012.9|0
1617976800000|2021-04-09 14:00:00|5037.1|5017.1|5034.6|5014.6|5038.1|5018.1|5033.8|5013.8|0
1617980400000|2021-04-09 15:00:00|5034.7|5014.7|5053.8|5003.8|5053.8|5015.8|5033|4999.9|0
1617984000000|2021-04-09 16:00:00|5053.7|5003.7|5056.2|5006.2|5057.4|5007.4|5051.3|5001.3|0
1617987600000|2021-04-09 17:00:00|5056.3|5006.3|5056.5|5006.5|5059|5009|5053.8|5003.8|0
1617991200000|2021-04-09 18:00:00|5056.9|5006.9|5056.4|5006.4|5057.7|5007.7|5055.1|5005.1|0
1617994800000|2021-04-09 19:00:00|5055.9|5005.9|5066|5016|5066.3|5016.3|5053.9|5003.9|0
1617998400000|2021-04-09 20:00:00|5066.6|5016.6|5060.2|5010.2|5067.8|5017.8|5057.2|5007.2|0
1618002000000|2021-04-09 21:00:00|5060.4|5010.4|5060.4|5010.4|5060.4|5010.4|5060.4|5010.4|0
1618178400000|2021-04-11 22:00:00|5071.4|5021.4|5072.6|5022.6|5075.7|5025.7|5069.5|5019.5|0
1618182000000|2021-04-11 23:00:00|5072.3|5022.3|5067.9|5017.9|5073.3|5023.3|5067.9|5017.9|0
1618185600000|2021-04-12 00:00:00|5068.3|5018.3|5058.6|5008.6|5068.8|5018.8|5056.7|5006.7|0
1618189200000|2021-04-12 01:00:00|5063.8|5013.8|5055.7|5005.7|5065.5|5015.5|5054.4|5004.4|0
1618192800000|2021-04-12 02:00:00|5050.2|5000.2|5047.5|4997.5|5055.6|5005.6|5047.4|4997.4|0
1618196400000|2021-04-12 03:00:00|5053.4|5003.4|5053.2|5003.2|5056.8|5006.8|5046.2|4996.2|0
1618200000000|2021-04-12 04:00:00|5052.7|5002.7|5054.3|5004.3|5055.7|5005.7|5052|5002|0
1618203600000|2021-04-12 05:00:00|5054.2|5004.2|5051.9|5001.9|5054.4|5004.4|5051.8|5001.8|0
1618207200000|2021-04-12 06:00:00|5051.7|5001.7|5058.2|5008.2|5060.7|5010.7|5045.9|4995.9|0
1618210800000|2021-04-12 07:00:00|5058.6|5008.6|5001.2|4981.2|5060.6|5010.6|4998.4|4978.4|0
1618214400000|2021-04-12 08:00:00|5001.1|4981.1|5016.2|4996.2|5020.1|5000.1|5000.4|4980.4|0
1618218000000|2021-04-12 09:00:00|5016.1|4996.1|5024.6|5004.6|5024.8|5004.8|5014.7|4994.7|0
1618221600000|2021-04-12 10:00:00|5024.8|5004.8|5021.3|5001.3|5025.3|5005.3|5020.4|5000.4|0
1618225200000|2021-04-12 11:00:00|5021.4|5001.4|5015.6|4995.6|5021.5|5001.5|5015.4|4995.4|0
1618228800000|2021-04-12 12:00:00|5015.5|4995.5|5020|5000|5022.5|5002.5|5015.3|4995.3|0
1618232400000|2021-04-12 13:00:00|5019.9|4999.9|5022.8|5002.8|5028.1|5008.1|5019.9|4999.9|0
1618236000000|2021-04-12 14:00:00|5022.6|5002.6|5021.8|5001.8|5023.4|5003.4|5017.5|4997.5|0
1618239600000|2021-04-12 15:00:00|5021.9|5001.9|5039.4|4989.4|5040.6|5004.5|5020.1|4983.1|0
1618243200000|2021-04-12 16:00:00|5038.9|4988.9|5040.9|4990.9|5042.2|4992.2|5035.6|4985.6|0
1618246800000|2021-04-12 17:00:00|5041|4991|5032|4982|5041|4991|5031.9|4981.9|0
1618250400000|2021-04-12 18:00:00|5031.9|4981.9|5034.4|4984.4|5035.8|4985.8|5030.8|4980.8|0
1618254000000|2021-04-12 19:00:00|5033.9|4983.9|5043.3|4993.3|5044.7|4994.7|5033|4983|0
1618257600000|2021-04-12 20:00:00|5043.4|4993.4|5045.3|4995.3|5047.3|4997.3|5043|4993|0
1618261200000|2021-04-12 21:00:00|5045|4995|5045.1|4995.1|5045.3|4995.3|5044.7|4994.7|0
1618264800000|2021-04-12 22:00:00|5045.3|4995.3|5043.8|4993.8|5046.3|4996.3|5043.3|4993.3|0
1618268400000|2021-04-12 23:00:00|5043.6|4993.6|5044.7|4994.7|5046.8|4996.8|5042.3|4992.3|0
1618272000000|2021-04-13 00:00:00|5044.4|4994.4|5044.6|4994.6|5046|4996|5040.9|4990.9|0
1618275600000|2021-04-13 01:00:00|5045.8|4995.8|5045.7|4995.7|5048.2|4998.2|5043.3|4993.3|0
1618279200000|2021-04-13 02:00:00|5046.2|4996.2|5048.2|4998.2|5049.4|4999.4|5045.7|4995.7|0
1618282800000|2021-04-13 03:00:00|5048.7|4998.7|5046.9|4996.9|5049.5|4999.5|5045.7|4995.7|0
1618286400000|2021-04-13 04:00:00|5046.3|4996.3|5045.5|4995.5|5047.5|4997.5|5043.1|4993.1|0
1618290000000|2021-04-13 05:00:00|5045.1|4995.1|5041.9|4991.9|5045.1|4995.1|5039.3|4989.3|0
1618293600000|2021-04-13 06:00:00|5042.4|4992.4|5043.2|4993.2|5044.4|4994.4|5038.2|4988.2|0
1618297200000|2021-04-13 07:00:00|5042.7|4992.7|5025.9|5005.9|5045.7|5005.9|5011.6|4991.6|0
1618300800000|2021-04-13 08:00:00|5025.8|5005.8|5016.9|4996.9|5028.5|5008.5|5016.6|4996.6|0
1618304400000|2021-04-13 09:00:00|5017|4997|5015.7|4995.7|5023.1|5003.1|5014.1|4994.1|0
1618308000000|2021-04-13 10:00:00|5015.9|4995.9|5012.4|4992.4|5018.1|4998.1|5011.7|4991.7|0
1618311600000|2021-04-13 11:00:00|5012.7|4992.7|5000.2|4980.2|5012.7|4992.7|4999.3|4979.3|0
1618315200000|2021-04-13 12:00:00|5000.1|4980.1|5015.1|4995.1|5015.2|4995.2|5000.1|4980.1|0
1618318800000|2021-04-13 13:00:00|5016|4996|5012.1|4992.1|5017|4997|5007|4987|0
1618322400000|2021-04-13 14:00:00|5011.7|4991.7|5015|4995|5015.4|4995.4|5008.6|4988.6|0
1618326000000|2021-04-13 15:00:00|5014.9|4994.9|5028.3|4978.3|5028.3|4994.9|5008.2|4968.7|0
1618329600000|2021-04-13 16:00:00|5028.4|4978.4|5024.5|4974.5|5029.5|4979.5|5024.4|4974.4|0
1618333200000|2021-04-13 17:00:00|5024.4|4974.4|5030.7|4980.7|5030.8|4980.8|5023.3|4973.3|0
1618336800000|2021-04-13 18:00:00|5030.8|4980.8|5033.7|4983.7|5034.9|4984.9|5029.6|4979.6|0
1618340400000|2021-04-13 19:00:00|5034.2|4984.2|5037|4987|5038.5|4988.5|5033.5|4983.5|0
1618344000000|2021-04-13 20:00:00|5036.9|4986.9|5039|4989|5040.3|4990.3|5036.9|4986.9|0
1618347600000|2021-04-13 21:00:00|5038.8|4988.8|5038.7|4988.7|5039.1|4989.1|5038.2|4988.2|0
1618351200000|2021-04-13 22:00:00|5038.9|4988.9|5036.9|4986.9|5039.4|4989.4|5036.4|4986.4|0
1618354800000|2021-04-13 23:00:00|5037|4987|5035.2|4985.2|5037.1|4987.1|5035|4985|0
1618358400000|2021-04-14 00:00:00|5035.3|4985.3|5029.9|4979.9|5036.1|4986.1|5028.6|4978.6|0
1618362000000|2021-04-14 01:00:00|5029.8|4979.8|5034.8|4984.8|5037.3|4987.3|5029.8|4979.8|0
1618365600000|2021-04-14 02:00:00|5035.3|4985.3|5033.5|4983.5|5036.1|4986.1|5032.2|4982.2|0
1618369200000|2021-04-14 03:00:00|5033.7|4983.7|5033.5|4983.5|5034.1|4984.1|5031|4981|0
1618372800000|2021-04-14 04:00:00|5033.8|4983.8|5040.9|4990.9|5042.1|4992.1|5033.5|4983.5|0
1618376400000|2021-04-14 05:00:00|5041.4|4991.4|5042.2|4992.2|5043.4|4993.4|5039.6|4989.6|0
1618380000000|2021-04-14 06:00:00|5041.7|4991.7|5039.7|4989.7|5042.2|4992.2|5033.6|4983.6|0
1618383600000|2021-04-14 07:00:00|5040.1|4990.1|5011.2|4991.2|5040.1|4996.2|5004.5|4978.9|0
1618387200000|2021-04-14 08:00:00|5011.1|4991.1|5018.7|4998.7|5021.5|5001.5|5010|4990|0
1618390800000|2021-04-14 09:00:00|5018.6|4998.6|5015.5|4995.5|5019|4999|5011.1|4991.1|0
1618394400000|2021-04-14 10:00:00|5015.4|4995.4|5010.1|4990.1|5015.6|4995.6|5009.9|4989.9|0
1618398000000|2021-04-14 11:00:00|5010|4990|5014.9|4994.9|5016.1|4996.1|5009.3|4989.3|0
1618401600000|2021-04-14 12:00:00|5014.8|4994.8|5018.5|4998.5|5019.3|4999.3|5012.6|4992.6|0
1618405200000|2021-04-14 13:00:00|5018.8|4998.8|5017.8|4997.8|5024.9|5004.9|5016.2|4996.2|0
1618408800000|2021-04-14 14:00:00|5017.9|4997.9|5015.9|4995.9|5019.2|4999.2|5010.7|4990.7|0
1618412400000|2021-04-14 15:00:00|5016|4996|5033.9|4983.9|5041|5003.6|5015.5|4982.7|0
1618416000000|2021-04-14 16:00:00|5034.4|4984.4|5038.3|4988.3|5038.8|4988.8|5031.2|4981.2|0
1618419600000|2021-04-14 17:00:00|5037.5|4987.5|5028.3|4978.3|5038.7|4988.7|5028.2|4978.2|0
1618423200000|2021-04-14 18:00:00|5028.4|4978.4|5024.3|4974.3|5031.1|4981.1|5021.8|4971.8|0
1618426800000|2021-04-14 19:00:00|5024.2|4974.2|5024.5|4974.5|5029.5|4979.5|5020.4|4970.4|0
1618430400000|2021-04-14 20:00:00|5024.6|4974.6|5028.6|4978.6|5030.1|4980.1|5024.6|4974.6|0
1618434000000|2021-04-14 21:00:00|5028.5|4978.5|5029.5|4979.5|5029.8|4979.8|5028.5|4978.5|0
1618437600000|2021-04-14 22:00:00|5029.6|4979.6|5030.5|4980.5|5032.4|4982.4|5028.1|4978.1|0
1618441200000|2021-04-14 23:00:00|5030.7|4980.7|5028.8|4978.8|5031|4981|5027.2|4977.2|0
1618444800000|2021-04-15 00:00:00|5028.9|4978.9|5031.9|4981.9|5034.4|4984.4|5026.9|4976.9|0
1618448400000|2021-04-15 01:00:00|5030.7|4980.7|5031.7|4981.7|5034.4|4984.4|5026.7|4976.7|0
1618452000000|2021-04-15 02:00:00|5031.5|4981.5|5026.2|4976.2|5031.7|4981.7|5025.6|4975.6|0
1618455600000|2021-04-15 03:00:00|5026.4|4976.4|5030.5|4980.5|5030.5|4980.5|5025.6|4975.6|0
1618459200000|2021-04-15 04:00:00|5030.6|4980.6|5030.6|4980.6|5031.9|4981.9|5030.5|4980.5|0
1618462800000|2021-04-15 05:00:00|5031.1|4981.1|5033.1|4983.1|5034.4|4984.4|5029.4|4979.4|0
1618466400000|2021-04-15 06:00:00|5032.7|4982.7|5044.2|4994.2|5044.2|4994.2|5031.9|4981.9|0
1618470000000|2021-04-15 07:00:00|5043.7|4993.7|5020.4|5000.4|5045.5|5018.9|5020.3|4991.7|0
1618473600000|2021-04-15 08:00:00|5020.6|5000.6|5023.6|5003.6|5030.5|5010.5|5020.6|5000.6|0
1618477200000|2021-04-15 09:00:00|5023.4|5003.4|5019.9|4999.9|5023.7|5003.7|5018.4|4998.4|0
1618480800000|2021-04-15 10:00:00|5019.7|4999.7|5016.6|4996.6|5022.2|5002.2|5016.2|4996.2|0
1618484400000|2021-04-15 11:00:00|5016.7|4996.7|5016.4|4996.4|5019.5|4999.5|5013.5|4993.5|0
1618488000000|2021-04-15 12:00:00|5016.6|4996.6|5007.9|4987.9|5016.6|4996.6|5007.4|4987.4|0
1618491600000|2021-04-15 13:00:00|5008|4988|5010.3|4990.3|5013.9|4993.9|5006|4986|0
1618495200000|2021-04-15 14:00:00|5010.4|4990.4|5016.2|4996.2|5021.7|5001.7|5010.1|4990.1|0
1618498800000|2021-04-15 15:00:00|5016.3|4996.3|5037.6|4987.6|5037.7|4999.3|5014.6|4982.7|0
1618502400000|2021-04-15 16:00:00|5037.2|4987.2|5038.2|4988.2|5040.4|4990.4|5035.2|4985.2|0
1618506000000|2021-04-15 17:00:00|5038.1|4988.1|5036.8|4986.8|5038.2|4988.2|5034.3|4984.3|0
1618509600000|2021-04-15 18:00:00|5036.9|4986.9|5036.8|4986.8|5039.5|4989.5|5035.6|4985.6|0
1618513200000|2021-04-15 19:00:00|5037.3|4987.3|5041.7|4991.7|5043.3|4993.3|5034.2|4984.2|0
1618516800000|2021-04-15 20:00:00|5041.8|4991.8|5040.1|4990.1|5041.8|4991.8|5038.1|4988.1|0
1618520400000|2021-04-15 21:00:00|5040|4990|5040.7|4990.7|5041.5|4991.5|5039.9|4989.9|0
1618524000000|2021-04-15 22:00:00|5040.2|4990.2|5040.1|4990.1|5041.1|4991.1|5038|4988|0
1618527600000|2021-04-15 23:00:00|5040.3|4990.3|5040.3|4990.3|5041.7|4991.7|5040.1|4990.1|0
1618531200000|2021-04-16 00:00:00|5040.1|4990.1|5035|4985|5040.3|4990.3|5033.7|4983.7|0
1618534800000|2021-04-16 01:00:00|5034.9|4984.9|5035|4985|5035|4985|5031.3|4981.3|0
1618538400000|2021-04-16 02:00:00|5034.5|4984.5|5036|4986|5037.3|4987.3|5032.4|4982.4|0
1618542000000|2021-04-16 03:00:00|5036.1|4986.1|5037.2|4987.2|5039.7|4989.7|5036|4986|0
1618545600000|2021-04-16 04:00:00|5036.8|4986.8|5038.6|4988.6|5038.6|4988.6|5034.9|4984.9|0
1618549200000|2021-04-16 05:00:00|5038.7|4988.7|5043.4|4993.4|5044.6|4994.6|5037.4|4987.4|0
1618552800000|2021-04-16 06:00:00|5042.9|4992.9|5037.3|4987.3|5042.9|4992.9|5034.8|4984.8|0
1618556400000|2021-04-16 07:00:00|5037.2|4987.2|5004.6|4984.6|5038.5|4995.4|4999.1|4979.1|0
1618560000000|2021-04-16 08:00:00|5004.7|4984.7|5010.5|4990.5|5014.5|4994.5|4998.4|4978.4|0
1618563600000|2021-04-16 09:00:00|5010.6|4990.6|5023.6|5003.6|5028.2|5008.2|5009.2|4989.2|0
1618567200000|2021-04-16 10:00:00|5023.5|5003.5|5021.9|5001.9|5023.9|5003.9|5018.9|4998.9|0
1618570800000|2021-04-16 11:00:00|5022.1|5002.1|5019.3|4999.3|5026.4|5006.4|5019.1|4999.1|0
1618574400000|2021-04-16 12:00:00|5019.2|4999.2|5012.1|4992.1|5019.9|4999.9|5011.7|4991.7|0
1618578000000|2021-04-16 13:00:00|5012.2|4992.2|5015.4|4995.4|5018.1|4998.1|5010.3|4990.3|0
1618581600000|2021-04-16 14:00:00|5015.6|4995.6|5009.7|4989.7|5016.5|4996.5|5005.4|4985.4|0
1618585200000|2021-04-16 15:00:00|5009.6|4989.6|5031.8|4981.8|5033.1|4996.7|5009.1|4978.3|0
1618588800000|2021-04-16 16:00:00|5031.9|4981.9|5034.3|4984.3|5035.6|4985.6|5031.8|4981.8|0
1618592400000|2021-04-16 17:00:00|5034.2|4984.2|5035.4|4985.4|5036.7|4986.7|5033|4983|0
1618596000000|2021-04-16 18:00:00|5034.9|4984.9|5045.4|4995.4|5045.4|4995.4|5034.2|4984.2|0
1618599600000|2021-04-16 19:00:00|5044.9|4994.9|5048.7|4998.7|5049.2|4999.2|5042.9|4992.9|0
1618603200000|2021-04-16 20:00:00|5048.6|4998.6|5044.5|4994.5|5050|5000|5043.7|4993.7|0
1618783200000|2021-04-18 22:00:00|5036.8|4986.8|5039.7|4989.7|5040.2|4990.2|5036.4|4986.4|0
1618786800000|2021-04-18 23:00:00|5039.5|4989.5|5035.6|4985.6|5040.2|4990.2|5035.6|4985.6|0
1618790400000|2021-04-19 00:00:00|5035.7|4985.7|5037.5|4987.5|5039.9|4989.9|5031.9|4981.9|0
1618794000000|2021-04-19 01:00:00|5037.3|4987.3|5040|4990|5041.2|4991.2|5033.8|4983.8|0
1618797600000|2021-04-19 02:00:00|5039.9|4989.9|5040.1|4990.1|5043.6|4993.6|5038.7|4988.7|0
1618801200000|2021-04-19 03:00:00|5040|4990|5041.3|4991.3|5044.9|4994.9|5040|4990|0
1618804800000|2021-04-19 04:00:00|5041.2|4991.2|5042.5|4992.5|5043.8|4993.8|5041.2|4991.2|0
1618808400000|2021-04-19 05:00:00|5042|4992|5037.8|4987.8|5043.7|4993.7|5036.5|4986.5|0
1618812000000|2021-04-19 06:00:00|5037.3|4987.3|5033|4983|5037.8|4987.8|5029.3|4979.3|0
1618815600000|2021-04-19 07:00:00|5032.9|4982.9|5031|5011|5038.4|5018.4|5024.6|4981.8|0
1618819200000|2021-04-19 08:00:00|5030.8|5010.8|5036.3|5016.3|5041.8|5021.8|5029.7|5009.7|0
1618822800000|2021-04-19 09:00:00|5035.9|5015.9|5035.1|5015.1|5036.1|5016.1|5030.4|5010.4|0
1618826400000|2021-04-19 10:00:00|5035.2|5015.2|5028.7|5008.7|5035.3|5015.3|5028.1|5008.1|0
1618830000000|2021-04-19 11:00:00|5028.6|5008.6|5023.6|5003.6|5034.4|5014.4|5023.4|5003.4|0
1618833600000|2021-04-19 12:00:00|5023.5|5003.5|5023.8|5003.8|5027.3|5007.3|5019.5|4999.5|0
1618837200000|2021-04-19 13:00:00|5023.7|5003.7|5031.1|5011.1|5032.4|5012.4|5023.7|5003.7|0
1618840800000|2021-04-19 14:00:00|5030.5|5010.5|5025.8|5005.8|5032.2|5012.2|5023.5|5003.5|0
1618844400000|2021-04-19 15:00:00|5025.7|5005.7|5026.6|4976.6|5040.4|5005.9|5019.2|4969.2|0
1618848000000|2021-04-19 16:00:00|5027.1|4977.1|5023.8|4973.8|5035.1|4985.1|5020.1|4970.1|0
1618851600000|2021-04-19 17:00:00|5023.3|4973.3|5025.3|4975.3|5029.1|4979.1|5022.6|4972.6|0
1618855200000|2021-04-19 18:00:00|5024.8|4974.8|5029.1|4979.1|5030.3|4980.3|5024|4974|0
1618858800000|2021-04-19 19:00:00|5029.6|4979.6|5030.8|4980.8|5031.5|4981.5|5023.8|4973.8|0
1618862400000|2021-04-19 20:00:00|5030.9|4980.9|5032.5|4982.5|5034.6|4984.6|5030.9|4980.9|0
1618866000000|2021-04-19 21:00:00|5033.1|4983.1|5032|4982|5033.1|4983.1|5032|4982|0
1618869600000|2021-04-19 22:00:00|5032.1|4982.1|5035.4|4985.4|5035.9|4985.9|5031.6|4981.6|0
1618873200000|2021-04-19 23:00:00|5035.6|4985.6|5038|4988|5038.6|4988.6|5032.9|4982.9|0
1618876800000|2021-04-20 00:00:00|5038.1|4988.1|5031|4981|5039.9|4989.9|5029.8|4979.8|0
1618880400000|2021-04-20 01:00:00|5031.1|4981.1|5034.7|4984.7|5036|4986|5028.6|4978.6|0
1618884000000|2021-04-20 02:00:00|5034.5|4984.5|5032.4|4982.4|5034.8|4984.8|5031.1|4981.1|0
1618887600000|2021-04-20 03:00:00|5032.3|4982.3|5032.4|4982.4|5036.1|4986.1|5031.2|4981.2|0
1618891200000|2021-04-20 04:00:00|5032.2|4982.2|5030|4980|5032.4|4982.4|5028.8|4978.8|0
1618894800000|2021-04-20 05:00:00|5030.5|4980.5|5036.1|4986.1|5036.1|4986.1|5030|4980|0
1618898400000|2021-04-20 06:00:00|5036.5|4986.5|5027.5|4977.5|5038.5|4988.5|5027.5|4977.5|0
1618902000000|2021-04-20 07:00:00|5027.1|4977.1|5013.3|4993.3|5032.8|5012.8|5012.4|4975.2|0
1618905600000|2021-04-20 08:00:00|5012.8|4992.8|5008.9|4988.9|5013|4993|5002.7|4982.7|0
1618909200000|2021-04-20 09:00:00|5009|4989|5002.7|4982.7|5009|4989|4999.8|4979.8|0
1618912800000|2021-04-20 10:00:00|5002.8|4982.8|5002.6|4982.6|5010|4990|5001.7|4981.7|0
1618916400000|2021-04-20 11:00:00|5002.9|4982.9|4999.9|4979.9|5005.2|4985.2|4999.1|4979.1|0
1618920000000|2021-04-20 12:00:00|5000|4980|4999.9|4979.9|5002.3|4982.3|4998.7|4978.7|0
1618923600000|2021-04-20 13:00:00|4999.7|4979.7|5004.3|4984.3|5007.6|4987.6|4999.6|4979.6|0
1618927200000|2021-04-20 14:00:00|5004.2|4984.2|4987.7|4967.7|5004.8|4984.8|4986.1|4966.1|0
1618930800000|2021-04-20 15:00:00|4987.6|4967.6|5009.6|4959.6|5010.9|4969.9|4984|4949.9|0
1618934400000|2021-04-20 16:00:00|5010.1|4960.1|5013.5|4963.5|5017.3|4967.3|5007.1|4957.1|0
1618938000000|2021-04-20 17:00:00|5013|4963|5009.9|4959.9|5013.5|4963.5|5004.6|4954.6|0
1618941600000|2021-04-20 18:00:00|5009.8|4959.8|5002|4952|5012.4|4962.4|5000.7|4950.7|0
1618945200000|2021-04-20 19:00:00|5002.1|4952.1|5010.6|4960.6|5021|4971|5002.1|4952.1|0
1618948800000|2021-04-20 20:00:00|5012.1|4962.1|5004.7|4954.7|5012.7|4962.7|5003.8|4953.8|0
1618952400000|2021-04-20 21:00:00|5004.8|4954.8|5006|4956|5007.4|4957.4|5004.5|4954.5|0
1618956000000|2021-04-20 22:00:00|5006.1|4956.1|5008.5|4958.5|5009.7|4959.7|5005.4|4955.4|0
1618959600000|2021-04-20 23:00:00|5008.8|4958.8|5006.9|4956.9|5009|4959|5005|4955|0
1618963200000|2021-04-21 00:00:00|5007.1|4957.1|5014.8|4964.8|5019.7|4969.7|5004|4954|0
1618966800000|2021-04-21 01:00:00|5014.7|4964.7|5006.1|4956.1|5016|4966|5006.1|4956.1|0
1618970400000|2021-04-21 02:00:00|5006|4956|5007.2|4957.2|5008.4|4958.4|4999.9|4949.9|0
1618974000000|2021-04-21 03:00:00|5007.4|4957.4|5009.7|4959.7|5012.2|4962.2|5003.5|4953.5|0
1618977600000|2021-04-21 04:00:00|5009.8|4959.8|5013.4|4963.4|5013.4|4963.4|5008.4|4958.4|0
1618981200000|2021-04-21 05:00:00|5013.8|4963.8|5016.9|4966.9|5019.4|4969.4|5009.5|4959.5|0
1618984800000|2021-04-21 06:00:00|5016.7|4966.7|5032.9|4982.9|5033|4983|5010.9|4960.9|0
1618988400000|2021-04-21 07:00:00|5032.5|4982.5|4967.9|4947.9|5040.1|4990.1|4953.6|4933.6|0
1618992000000|2021-04-21 08:00:00|4968|4948|4946.6|4926.6|4969.2|4949.2|4945.8|4925.8|0
1618995600000|2021-04-21 09:00:00|4946.7|4926.7|4940.2|4920.2|4949.1|4929.1|4938.5|4918.5|0
1618999200000|2021-04-21 10:00:00|4940.3|4920.3|4952.5|4932.5|4952.5|4932.5|4938|4918|0
1619002800000|2021-04-21 11:00:00|4952.7|4932.7|4943.4|4923.4|4954.6|4934.6|4943.4|4923.4|0
1619006400000|2021-04-21 12:00:00|4943.5|4923.5|4933|4913|4945|4925|4933|4913|0
1619010000000|2021-04-21 13:00:00|4933.1|4913.1|4937.5|4917.5|4941|4921|4928.9|4908.9|0
1619013600000|2021-04-21 14:00:00|4937.3|4917.3|4960.9|4940.9|4963|4943|4937|4917|0
1619017200000|2021-04-21 15:00:00|4960.8|4940.8|4962.2|4912.2|4964.4|4944.4|4952.3|4902.3|0
1619020800000|2021-04-21 16:00:00|4962.1|4912.1|4960.7|4910.7|4963.3|4913.3|4959.4|4909.4|0
1619024400000|2021-04-21 17:00:00|4960.2|4910.2|4965.7|4915.7|4965.7|4915.7|4959.5|4909.5|0
1619028000000|2021-04-21 18:00:00|4965.8|4915.8|4968|4918|4968.1|4918.1|4965.6|4915.6|0
1619031600000|2021-04-21 19:00:00|4968.1|4918.1|4979.3|4929.3|4979.5|4929.5|4966.8|4916.8|0
1619035200000|2021-04-21 20:00:00|4979.2|4929.2|4970.1|4920.1|4979.2|4929.2|4969.6|4919.6|0
1619038800000|2021-04-21 21:00:00|4970.3|4920.3|4970.3|4920.3|4971.1|4921.1|4969.7|4919.7|0
1619042400000|2021-04-21 22:00:00|4970.4|4920.4|4968.9|4918.9|4972.1|4922.1|4967.8|4917.8|0
1619046000000|2021-04-21 23:00:00|4969|4919|4967.8|4917.8|4970.8|4920.8|4967.1|4917.1|0
1619049600000|2021-04-22 00:00:00|4967.6|4917.6|4975.1|4925.1|4976.4|4926.4|4966.2|4916.2|0
1619053200000|2021-04-22 01:00:00|4974.7|4924.7|4976.3|4926.3|4980.1|4930.1|4972.7|4922.7|0
1619056800000|2021-04-22 02:00:00|4975.8|4925.8|4981.3|4931.3|4985|4935|4975.1|4925.1|0
1619060400000|2021-04-22 03:00:00|4981.8|4931.8|4980.1|4930.1|4982.6|4932.6|4977.6|4927.6|0
1619064000000|2021-04-22 04:00:00|4980.5|4930.5|4981.4|4931.4|4982.6|4932.6|4976.4|4926.4|0
1619067600000|2021-04-22 05:00:00|4980.9|4930.9|4981.5|4931.5|4982.7|4932.7|4977.7|4927.7|0
1619071200000|2021-04-22 06:00:00|4981|4931|4975.5|4925.5|4986.2|4936.2|4975.5|4925.5|0
1619074800000|2021-04-22 07:00:00|4976|4926|4961.5|4941.5|4976.7|4944.5|4950.8|4920.8|0
1619078400000|2021-04-22 08:00:00|4961.4|4941.4|4983.3|4963.3|4984.6|4964.6|4961|4941|0
1619082000000|2021-04-22 09:00:00|4983.2|4963.2|4985.7|4965.7|4985.7|4965.7|4979.1|4959.1|0
1619085600000|2021-04-22 10:00:00|4985.8|4965.8|5001.3|4981.3|5001.3|4981.3|4985.8|4965.8|0
1619089200000|2021-04-22 11:00:00|5001.5|4981.5|4999.1|4979.1|5005.4|4985.4|4997.6|4977.6|0
1619092800000|2021-04-22 12:00:00|4999.6|4979.6|5012.2|4992.2|5012.6|4992.6|4999.5|4979.5|0
1619096400000|2021-04-22 13:00:00|5012.1|4992.1|5014.5|4994.5|5023.9|5003.9|5011.5|4991.5|0
1619100000000|2021-04-22 14:00:00|5014.1|4994.1|5011.2|4991.2|5015.4|4995.4|5010|4990|0
1619103600000|2021-04-22 15:00:00|5011.3|4991.3|5027.7|4977.7|5029.1|4992|5007.7|4973.9|0
1619107200000|2021-04-22 16:00:00|5027.3|4977.3|5032.8|4982.8|5033.9|4983.9|5025.2|4975.2|0
1619110800000|2021-04-22 17:00:00|5032.9|4982.9|4996.7|4946.7|5032.9|4982.9|4994.2|4944.2|0
1619114400000|2021-04-22 18:00:00|4996.3|4946.3|5010.4|4960.4|5013|4963|4992.8|4942.8|0
1619118000000|2021-04-22 19:00:00|5010.5|4960.5|5000.7|4950.7|5013.1|4963.1|4999.9|4949.9|0
1619121600000|2021-04-22 20:00:00|5000.6|4950.6|5004.3|4954.3|5004.7|4954.7|4996.9|4946.9|0
1619125200000|2021-04-22 21:00:00|5004|4954|5003.6|4953.6|5004.7|4954.7|5002.9|4952.9|0
1619128800000|2021-04-22 22:00:00|5003.5|4953.5|5006.1|4956.1|5006.9|4956.9|5003.2|4953.2|0
1619132400000|2021-04-22 23:00:00|5006.4|4956.4|5004.2|4954.2|5006.9|4956.9|5002.3|4952.3|0
1619136000000|2021-04-23 00:00:00|5004.6|4954.6|5010.3|4960.3|5012.5|4962.5|5002.1|4952.1|0
1619139600000|2021-04-23 01:00:00|5009.8|4959.8|5014|4964|5016.4|4966.4|5007.8|4957.8|0
1619143200000|2021-04-23 02:00:00|5013.5|4963.5|5012.8|4962.8|5015.2|4965.2|5010.3|4960.3|0
1619146800000|2021-04-23 03:00:00|5014|4964|5010.5|4960.5|5015.3|4965.3|5010.4|4960.4|0
1619150400000|2021-04-23 04:00:00|5010.9|4960.9|5012.8|4962.8|5012.9|4962.9|5010.4|4960.4|0
1619154000000|2021-04-23 05:00:00|5013.3|4963.3|5014|4964|5014.1|4964.1|5010.2|4960.2|0
1619157600000|2021-04-23 06:00:00|5014.5|4964.5|5009|4959|5015.2|4965.2|5005.3|4955.3|0
1619161200000|2021-04-23 07:00:00|5009.4|4959.4|5036.6|5016.6|5040.3|5020.3|5009.4|4959.4|0
1619164800000|2021-04-23 08:00:00|5036.9|5016.9|5024.1|5004.1|5037.3|5017.3|5021.6|5001.6|0
1619168400000|2021-04-23 09:00:00|5024|5004|5013.1|4993.1|5024.4|5004.4|5013.1|4993.1|0
1619172000000|2021-04-23 10:00:00|5013.2|4993.2|5016.6|4996.6|5018.5|4998.5|5009.1|4989.1|0
1619175600000|2021-04-23 11:00:00|5016.7|4996.7|5022.8|5002.8|5023.3|5003.3|5015.9|4995.9|0
1619179200000|2021-04-23 12:00:00|5022.9|5002.9|5008.9|4988.9|5025.2|5005.2|5004.9|4984.9|0
1619182800000|2021-04-23 13:00:00|5009.1|4989.1|5001.5|4981.5|5013.3|4993.3|4998.5|4978.5|0
1619186400000|2021-04-23 14:00:00|5001.7|4981.7|5011.4|4991.4|5013.1|4993.1|5000.6|4980.6|0
1619190000000|2021-04-23 15:00:00|5011.5|4991.5|5024.2|4974.2|5027.8|4991.5|5007.5|4974.2|0
1619193600000|2021-04-23 16:00:00|5024.3|4974.3|5027.1|4977.1|5029.6|4979.6|5023.2|4973.2|0
1619197200000|2021-04-23 17:00:00|5027.2|4977.2|5025.9|4975.9|5028.5|4978.5|5024.7|4974.7|0
1619200800000|2021-04-23 18:00:00|5026|4976|5028.5|4978.5|5029.8|4979.8|5023.4|4973.4|0
1619204400000|2021-04-23 19:00:00|5028.9|4978.9|5022.1|4972.1|5034.9|4984.9|5020.9|4970.9|0
1619208000000|2021-04-23 20:00:00|5022.3|4972.3|5016.8|4966.8|5023.4|4973.4|5016.1|4966.1|0
1619388000000|2021-04-25 22:00:00|5021.5|4971.5|5024.7|4974.7|5027.3|4977.3|5021.3|4971.3|0
1619391600000|2021-04-25 23:00:00|5024.9|4974.9|5019.8|4969.8|5025.9|4975.9|5019.2|4969.2|0
1619395200000|2021-04-26 00:00:00|5020.1|4970.1|5017.4|4967.4|5023.6|4973.6|5016.1|4966.1|0
1619398800000|2021-04-26 01:00:00|5017.3|4967.3|5023.4|4973.4|5025.9|4975.9|5016|4966|0
1619402400000|2021-04-26 02:00:00|5023.7|4973.7|5024.1|4974.1|5026|4976|5019.9|4969.9|0
1619406000000|2021-04-26 03:00:00|5023.9|4973.9|5024.7|4974.7|5026|4976|5022.3|4972.3|0
1619409600000|2021-04-26 04:00:00|5025.2|4975.2|5028.3|4978.3|5028.3|4978.3|5024.7|4974.7|0
1619413200000|2021-04-26 05:00:00|5027.8|4977.8|5024.6|4974.6|5028.3|4978.3|5024.6|4974.6|0
1619416800000|2021-04-26 06:00:00|5025|4975|5027|4977|5028.2|4978.2|5024.5|4974.5|0
1619420400000|2021-04-26 07:00:00|5027.4|4977.4|5017.3|4997.3|5028.2|4998.1|5007.6|4972.2|0
1619424000000|2021-04-26 08:00:00|5017.4|4997.4|5016.2|4996.2|5020.1|5000.1|5012.1|4992.1|0
1619427600000|2021-04-26 09:00:00|5016|4996|5009.2|4989.2|5018.8|4998.8|5008.5|4988.5|0
1619431200000|2021-04-26 10:00:00|5009|4989|5003.6|4983.6|5009.3|4989.3|5002.9|4982.9|0
1619434800000|2021-04-26 11:00:00|5003.8|4983.8|5010.9|4990.9|5012.7|4992.7|5003.7|4983.7|0
1619438400000|2021-04-26 12:00:00|5011|4991|5007.8|4987.8|5012.7|4992.7|5007.4|4987.4|0
1619442000000|2021-04-26 13:00:00|5007.7|4987.7|5016.7|4996.7|5018.6|4998.6|5006.5|4986.5|0
1619445600000|2021-04-26 14:00:00|5016.6|4996.6|5017.3|4997.3|5021|5001|5015.8|4995.8|0
1619449200000|2021-04-26 15:00:00|5017.2|4997.2|5026.2|4976.2|5032|4999.1|5015.7|4976.2|0
1619452800000|2021-04-26 16:00:00|5026.3|4976.3|5023.8|4973.8|5027.4|4977.4|5023.6|4973.6|0
1619456400000|2021-04-26 17:00:00|5023.9|4973.9|5025.1|4975.1|5025.1|4975.1|5021.3|4971.3|0
1619460000000|2021-04-26 18:00:00|5025.5|4975.5|5027.7|4977.7|5027.7|4977.7|5023.9|4973.9|0
1619463600000|2021-04-26 19:00:00|5028.1|4978.1|5025.2|4975.2|5028.9|4978.9|5018.7|4968.7|0
1619467200000|2021-04-26 20:00:00|5027.9|4977.9|5028.5|4978.5|5030.3|4980.3|5023.3|4973.3|0
1619470800000|2021-04-26 21:00:00|5028.4|4978.4|5028.3|4978.3|5028.7|4978.7|5028.1|4978.1|0
1619474400000|2021-04-26 22:00:00|5028.8|4978.8|5027.3|4977.3|5029.4|4979.4|5026.6|4976.6|0
1619478000000|2021-04-26 23:00:00|5027.6|4977.6|5030.5|4980.5|5031.9|4981.9|5026.3|4976.3|0
1619481600000|2021-04-27 00:00:00|5030.3|4980.3|5023|4973|5030.3|4980.3|5019.9|4969.9|0
1619485200000|2021-04-27 01:00:00|5022.6|4972.6|5021.9|4971.9|5024.3|4974.3|5019.4|4969.4|0
1619488800000|2021-04-27 02:00:00|5021.7|4971.7|5020.7|4970.7|5024.3|4974.3|5019.4|4969.4|0
1619492400000|2021-04-27 03:00:00|5020.6|4970.6|5023.1|4973.1|5024.3|4974.3|5019.4|4969.4|0
1619496000000|2021-04-27 04:00:00|5023.6|4973.6|5024.3|4974.3|5025.5|4975.5|5023.6|4973.6|0
1619499600000|2021-04-27 05:00:00|5024.8|4974.8|5031.7|4981.7|5035.3|4985.3|5024.3|4974.3|0
1619503200000|2021-04-27 06:00:00|5031.8|4981.8|5026.8|4976.8|5034.1|4984.1|5022|4972|0
1619506800000|2021-04-27 07:00:00|5027.3|4977.3|5029.6|5009.6|5033.5|5013.5|5020.9|4970.9|0
1619510400000|2021-04-27 08:00:00|5029.7|5009.7|5024.1|5004.1|5030.4|5010.4|5022.6|5002.6|0
1619514000000|2021-04-27 09:00:00|5024.2|5004.2|5017.4|4997.4|5024.6|5004.6|5012.5|4992.5|0
1619517600000|2021-04-27 10:00:00|5017.5|4997.5|5026.2|5006.2|5026.6|5006.6|5016.6|4996.6|0
1619521200000|2021-04-27 11:00:00|5026.3|5006.3|5025.4|5005.4|5027.4|5007.4|5024.4|5004.4|0
1619524800000|2021-04-27 12:00:00|5024.7|5004.7|5026.8|5006.8|5031.5|5011.5|5024.2|5004.2|0
1619528400000|2021-04-27 13:00:00|5026.7|5006.7|5018.5|4998.5|5027.4|5007.4|5016.9|4996.9|0
1619532000000|2021-04-27 14:00:00|5018.4|4998.4|5019.5|4999.5|5023.6|5003.6|5017.5|4997.5|0
1619535600000|2021-04-27 15:00:00|5019.6|4999.6|5041.8|4991.8|5043|5003|5019.4|4982.1|0
1619539200000|2021-04-27 16:00:00|5042.3|4992.3|5040.3|4990.3|5044.2|4994.2|5039.1|4989.1|0
1619542800000|2021-04-27 17:00:00|5039.9|4989.9|5042.9|4992.9|5044.1|4994.1|5039.1|4989.1|0
1619546400000|2021-04-27 18:00:00|5042.8|4992.8|5044.2|4994.2|5045.5|4995.5|5039.1|4989.1|0
1619550000000|2021-04-27 19:00:00|5044.1|4994.1|5044|4994|5048.1|4998.1|5040.4|4990.4|0
1619553600000|2021-04-27 20:00:00|5044.3|4994.3|5046.6|4996.6|5050.1|5000.1|5044|4994|0
1619557200000|2021-04-27 21:00:00|5046.4|4996.4|5045.9|4995.9|5046.4|4996.4|5045.3|4995.3|0
1619560800000|2021-04-27 22:00:00|5047|4997|5047.9|4997.9|5049|4999|5046.6|4996.6|0
1619564400000|2021-04-27 23:00:00|5048.2|4998.2|5046.6|4996.6|5050.1|5000.1|5046.6|4996.6|0
1619568000000|2021-04-28 00:00:00|5046.9|4996.9|5037.3|4987.3|5046.9|4996.9|5034.8|4984.8|0
1619571600000|2021-04-28 01:00:00|5037.2|4987.2|5042.3|4992.3|5043.5|4993.5|5036|4986|0
1619575200000|2021-04-28 02:00:00|5042|4992|5037.5|4987.5|5042.3|4992.3|5037.5|4987.5|0
1619578800000|2021-04-28 03:00:00|5037.8|4987.8|5042.3|4992.3|5042.3|4992.3|5037.5|4987.5|0
1619582400000|2021-04-28 04:00:00|5042.5|4992.5|5043.5|4993.5|5044.7|4994.7|5042.3|4992.3|0
1619586000000|2021-04-28 05:00:00|5043.4|4993.4|5044|4994|5045.9|4995.9|5043.4|4993.4|0
1619589600000|2021-04-28 06:00:00|5043.7|4993.7|5051.7|5001.7|5054.1|5004.1|5042.2|4992.2|0
1619593200000|2021-04-28 07:00:00|5051.8|5001.8|5020.3|5000.3|5058.9|5009.5|5017.1|4997.1|0
1619596800000|2021-04-28 08:00:00|5020.2|5000.2|5028.5|5008.5|5028.7|5008.7|5013|4993|0
1619600400000|2021-04-28 09:00:00|5028.6|5008.6|5035.1|5015.1|5035.9|5015.9|5028.5|5008.5|0
1619604000000|2021-04-28 10:00:00|5034.9|5014.9|5032.6|5012.6|5037|5017|5029.9|5009.9|0
1619607600000|2021-04-28 11:00:00|5031.8|5011.8|5031.8|5011.8|5035.3|5015.3|5026.9|5006.9|0
1619611200000|2021-04-28 12:00:00|5031.9|5011.9|5024.9|5004.9|5033.7|5013.7|5023|5003|0
1619614800000|2021-04-28 13:00:00|5024.7|5004.7|5024.5|5004.5|5024.8|5004.8|5020.6|5000.6|0
1619618400000|2021-04-28 14:00:00|5024.4|5004.4|5027.9|5007.9|5032.8|5012.8|5024.3|5004.3|0
1619622000000|2021-04-28 15:00:00|5027.7|5007.7|5029.6|4979.6|5038.5|5007.8|5022.7|4979.6|0
1619625600000|2021-04-28 16:00:00|5029.5|4979.5|5035.8|4985.8|5037|4987|5029.5|4979.5|0
1619629200000|2021-04-28 17:00:00|5035.7|4985.7|5032|4982|5037|4987|5031.9|4981.9|0
1619632800000|2021-04-28 18:00:00|5032.4|4982.4|5038.5|4988.5|5042.5|4992.5|5030.5|4980.5|0
1619636400000|2021-04-28 19:00:00|5038.6|4988.6|5030.8|4980.8|5039.8|4989.8|5027.1|4977.1|0
1619640000000|2021-04-28 20:00:00|5030.9|4980.9|5039.6|4989.6|5042.8|4992.8|5030.9|4980.9|0
1619643600000|2021-04-28 21:00:00|5039.5|4989.5|5039.2|4989.2|5039.5|4989.5|5037.6|4987.6|0
1619647200000|2021-04-28 22:00:00|5039.9|4989.9|5041.6|4991.6|5041.9|4991.9|5038.4|4988.4|0
1619650800000|2021-04-28 23:00:00|5041.5|4991.5|5040.3|4990.3|5042.4|4992.4|5037.4|4987.4|0
1619654400000|2021-04-29 00:00:00|5040.1|4990.1|5036.7|4986.7|5041.6|4991.6|5035.3|4985.3|0
1619658000000|2021-04-29 01:00:00|5037.2|4987.2|5043.1|4993.1|5045.6|4995.6|5035.5|4985.5|0
1619661600000|2021-04-29 02:00:00|5043.6|4993.6|5046.6|4996.6|5047.8|4997.8|5043|4993|0
1619665200000|2021-04-29 03:00:00|5046.1|4996.1|5044.7|4994.7|5046.1|4996.1|5044.1|4994.1|0
1619668800000|2021-04-29 04:00:00|5044.5|4994.5|5042.4|4992.4|5046.7|4996.7|5041.8|4991.8|0
1619672400000|2021-04-29 05:00:00|5042.1|4992.1|5045.4|4995.4|5047.8|4997.8|5041.7|4991.7|0
1619676000000|2021-04-29 06:00:00|5045.9|4995.9|5054.2|5004.2|5054.2|5004.2|5045.3|4995.3|0
1619679600000|2021-04-29 07:00:00|5054.9|5004.9|5063.8|5043.8|5067.6|5047.6|5049|4999|0
1619683200000|2021-04-29 08:00:00|5063.7|5043.7|5060|5040|5068.8|5048.8|5059.6|5039.6|0
1619686800000|2021-04-29 09:00:00|5059.9|5039.9|5058|5038|5062.9|5042.9|5052.8|5032.8|0
1619690400000|2021-04-29 10:00:00|5057.8|5037.8|5062.7|5042.7|5066.1|5046.1|5055.9|5035.9|0
1619694000000|2021-04-29 11:00:00|5062.8|5042.8|5072.4|5052.4|5073.8|5053.8|5061.5|5041.5|0
1619697600000|2021-04-29 12:00:00|5072.5|5052.5|5076.3|5056.3|5078|5058|5069.4|5049.4|0
1619701200000|2021-04-29 13:00:00|5076.2|5056.2|5069.7|5049.7|5079|5059|5067.1|5047.1|0
1619704800000|2021-04-29 14:00:00|5069.8|5049.8|5063.7|5043.7|5069.8|5049.8|5057.2|5037.2|0
1619708400000|2021-04-29 15:00:00|5063.8|5043.8|5074.9|5024.9|5082.5|5050.6|5062.5|5024.8|0
1619712000000|2021-04-29 16:00:00|5074.8|5024.8|5075.3|5025.3|5076.6|5026.6|5061.2|5011.2|0
1619715600000|2021-04-29 17:00:00|5074.7|5024.7|5079.1|5029.1|5080.5|5030.5|5072.6|5022.6|0
1619719200000|2021-04-29 18:00:00|5079.2|5029.2|5092|5042|5095.9|5045.9|5079.1|5029.1|0
1619722800000|2021-04-29 19:00:00|5092.5|5042.5|5093.3|5043.3|5095.8|5045.8|5089.3|5039.3|0
1619726400000|2021-04-29 20:00:00|5093.8|5043.8|5089.4|5039.4|5094.9|5044.9|5089|5039|0
1619730000000|2021-04-29 21:00:00|5089.7|5039.7|5089.8|5039.8|5090.1|5040.1|5089.1|5039.1|0
1619733600000|2021-04-29 22:00:00|5089.9|5039.9|5088.4|5038.4|5090.9|5040.9|5087|5037|0
1619737200000|2021-04-29 23:00:00|5088.7|5038.7|5086.3|5036.3|5090|5040|5083.2|5033.2|0
1619740800000|2021-04-30 00:00:00|5086.5|5036.5|5086.7|5036.7|5089.3|5039.3|5083|5033|0
1619744400000|2021-04-30 01:00:00|5086.8|5036.8|5083|5033|5088|5038|5081.8|5031.8|0
1619748000000|2021-04-30 02:00:00|5082.8|5032.8|5076.9|5026.9|5083|5033|5076.8|5026.8|0
1619751600000|2021-04-30 03:00:00|5076.8|5026.8|5078.1|5028.1|5078.1|5028.1|5074.3|5024.3|0
1619755200000|2021-04-30 04:00:00|5078.2|5028.2|5075.7|5025.7|5080.6|5030.6|5074.4|5024.4|0
1619758800000|2021-04-30 05:00:00|5076.2|5026.2|5073.1|5023.1|5076.9|5026.9|5068.2|5018.2|0
1619762400000|2021-04-30 06:00:00|5072.6|5022.6|5087.8|5037.8|5087.8|5037.8|5071.9|5021.9|0
1619766000000|2021-04-30 07:00:00|5087.3|5037.3|5097.8|5077.8|5099.4|5079.4|5085.4|5035.4|0
1619769600000|2021-04-30 08:00:00|5098|5078|5092.8|5072.8|5098.7|5078.7|5092.8|5072.8|0
1619773200000|2021-04-30 09:00:00|5093|5073|5098.7|5078.7|5105.5|5085.5|5092|5072|0
1619776800000|2021-04-30 10:00:00|5098.6|5078.6|5089.2|5069.2|5098.6|5078.6|5087.7|5067.7|0
1619780400000|2021-04-30 11:00:00|5089.1|5069.1|5087.9|5067.9|5091.2|5071.2|5085.3|5065.3|0
1619784000000|2021-04-30 12:00:00|5088.2|5068.2|5089.3|5069.3|5090.7|5070.7|5084.7|5064.7|0
1619787600000|2021-04-30 13:00:00|5089.2|5069.2|5095|5075|5096.3|5076.3|5087.6|5067.6|0
1619791200000|2021-04-30 14:00:00|5094.7|5074.7|5084.8|5064.8|5097.5|5077.5|5083.5|5063.5|0
1619794800000|2021-04-30 15:00:00|5084.9|5064.9|5084.8|5034.8|5088.5|5064.9|5070.9|5029.4|0
1619798400000|2021-04-30 16:00:00|5084.7|5034.7|5082.3|5032.3|5086|5036|5078.4|5028.4|0
1619802000000|2021-04-30 17:00:00|5081.8|5031.8|5069.7|5019.7|5084.9|5034.9|5065.9|5015.9|0
1619805600000|2021-04-30 18:00:00|5069.3|5019.3|5070|5020|5077.5|5027.5|5068.4|5018.4|0
1619809200000|2021-04-30 19:00:00|5070.5|5020.5|5080.7|5030.7|5080.7|5030.7|5063.7|5013.7|0
1619812800000|2021-04-30 20:00:00|5079.9|5029.9|5084.3|5034.3|5086|5036|5079.9|5029.9|0
1619816400000|2021-04-30 21:00:00|5084.2|5034.2|5084.2|5034.2|5084.2|5034.2|5084.2|5034.2|0
1619992800000|2021-05-02 22:00:00|5090.2|5040.2|5088.7|5038.7|5092.1|5042.1|5087.3|5037.3|0
1619996400000|2021-05-02 23:00:00|5088.8|5038.8|5090|5040|5090.5|5040.5|5088.4|5038.4|0
1620000000000|2021-05-03 00:00:00|5090.3|5040.3|5104.4|5054.4|5104.4|5054.4|5089.5|5039.5|0
1620003600000|2021-05-03 01:00:00|5103.2|5053.2|5092.1|5042.1|5104.4|5054.4|5088.2|5038.2|0
1620007200000|2021-05-03 02:00:00|5083.3|5033.3|5090.8|5040.8|5093.2|5043.2|5080.7|5030.7|0
1620010800000|2021-05-03 03:00:00|5091.2|5041.2|5093.9|5043.9|5094.5|5044.5|5090.8|5040.8|0
1620014400000|2021-05-03 04:00:00|5094.1|5044.1|5094.4|5044.4|5094.5|5044.5|5089.5|5039.5|0
1620018000000|2021-05-03 05:00:00|5094.2|5044.2|5089.3|5039.3|5094.4|5044.4|5089.3|5039.3|0
1620021600000|2021-05-03 06:00:00|5089.4|5039.4|5086.9|5036.9|5092|5042|5085.1|5035.1|0
1620025200000|2021-05-03 07:00:00|5094.5|5044.5|5085.1|5065.1|5098.1|5065.2|5059.8|5039.8|0
1620028800000|2021-05-03 08:00:00|5085.2|5065.2|5090.8|5070.8|5094.2|5074.2|5084.2|5064.2|0
1620032400000|2021-05-03 09:00:00|5090.6|5070.6|5084.1|5064.1|5090.6|5070.6|5076.5|5056.5|0
1620036000000|2021-05-03 10:00:00|5083.8|5063.8|5089.9|5069.9|5094.3|5074.3|5082.9|5062.9|0
1620039600000|2021-05-03 11:00:00|5090.1|5070.1|5099.9|5079.9|5100.2|5080.2|5090.1|5070.1|0
1620043200000|2021-05-03 12:00:00|5099.7|5079.7|5100.2|5080.2|5101.6|5081.6|5097.1|5077.1|0
1620046800000|2021-05-03 13:00:00|5100.3|5080.3|5107.5|5087.5|5109.1|5089.1|5100.2|5080.2|0
1620050400000|2021-05-03 14:00:00|5107.3|5087.3|5105.7|5085.7|5109.2|5089.2|5101.8|5081.8|0
1620054000000|2021-05-03 15:00:00|5105.8|5085.8|5091.2|5041.2|5109.4|5089.4|5082.3|5032.3|0
1620057600000|2021-05-03 16:00:00|5091.1|5041.1|5091|5041|5092.3|5042.3|5088.4|5038.4|0
1620061200000|2021-05-03 17:00:00|5091.4|5041.4|5091|5041|5093.5|5043.5|5088.5|5038.5|0
1620064800000|2021-05-03 18:00:00|5091.1|5041.1|5098.6|5048.6|5098.7|5048.7|5091|5041|0
1620068400000|2021-05-03 19:00:00|5098.5|5048.5|5095.6|5045.6|5098.6|5048.6|5090.4|5040.4|0
1620072000000|2021-05-03 20:00:00|5094.9|5044.9|5092.9|5042.9|5096.1|5046.1|5091.4|5041.4|0
1620075600000|2021-05-03 21:00:00|5093|5043|5092.5|5042.5|5093.1|5043.1|5091.4|5041.4|0
1620079200000|2021-05-03 22:00:00|5092.6|5042.6|5092.9|5042.9|5094.8|5044.8|5092|5042|0
1620082800000|2021-05-03 23:00:00|5093|5043|5088.8|5038.8|5093|5043|5087.7|5037.7|0
1620086400000|2021-05-04 00:00:00|5088.2|5038.2|5085.5|5035.5|5090.7|5040.7|5084.1|5034.1|0
1620090000000|2021-05-04 01:00:00|5085.4|5035.4|5079|5029|5085.5|5035.5|5077.8|5027.8|0
1620093600000|2021-05-04 02:00:00|5078.6|5028.6|5080.4|5030.4|5080.4|5030.4|5076.5|5026.5|0
1620097200000|2021-05-04 03:00:00|5080.3|5030.3|5081.6|5031.6|5082.9|5032.9|5076.6|5026.6|0
1620100800000|2021-05-04 04:00:00|5081.3|5031.3|5081.6|5031.6|5082.8|5032.8|5080.3|5030.3|0
1620104400000|2021-05-04 05:00:00|5081.4|5031.4|5086.6|5036.6|5086.6|5036.6|5079.2|5029.2|0
1620108000000|2021-05-04 06:00:00|5086.1|5036.1|5090.3|5040.3|5091.6|5041.6|5084.1|5034.1|0
1620111600000|2021-05-04 07:00:00|5090.8|5040.8|5123.9|5103.9|5135.2|5115.2|5090.3|5040.3|0
1620115200000|2021-05-04 08:00:00|5123.8|5103.8|5122.2|5102.2|5130.9|5110.9|5120.5|5100.5|0
1620118800000|2021-05-04 09:00:00|5122.1|5102.1|5123.9|5103.9|5129.7|5109.7|5117.9|5097.9|0
1620122400000|2021-05-04 10:00:00|5123.8|5103.8|5132.3|5112.3|5132.4|5112.4|5121.2|5101.2|0
1620126000000|2021-05-04 11:00:00|5132.4|5112.4|5112.1|5092.1|5133.3|5113.3|5110.3|5090.3|0
1620129600000|2021-05-04 12:00:00|5111.8|5091.8|5110.2|5090.2|5112.6|5092.6|5098.7|5078.7|0
1620133200000|2021-05-04 13:00:00|5110|5090|5097.5|5077.5|5117|5097|5094.6|5074.6|0
1620136800000|2021-05-04 14:00:00|5097.1|5077.1|5088.6|5068.6|5100.4|5080.4|5086.6|5066.6|0
1620140400000|2021-05-04 15:00:00|5088.5|5068.5|5089.3|5039.3|5098.5|5070.6|5078.2|5035.6|0
1620144000000|2021-05-04 16:00:00|5089.2|5039.2|5093.4|5043.4|5102.4|5052.4|5089.2|5039.2|0
1620147600000|2021-05-04 17:00:00|5092.9|5042.9|5102.4|5052.4|5107.6|5057.6|5090.9|5040.9|0
1620151200000|2021-05-04 18:00:00|5102.5|5052.5|5109.5|5059.5|5111.6|5061.6|5101|5051|0
1620154800000|2021-05-04 19:00:00|5110.1|5060.1|5116.2|5066.2|5116.9|5066.9|5105|5055|0
1620158400000|2021-05-04 20:00:00|5116.3|5066.3|5115.4|5065.4|5119.7|5069.7|5111|5061|0
1620162000000|2021-05-04 21:00:00|5115.3|5065.3|5116.2|5066.2|5116.5|5066.5|5115.3|5065.3|0
1620165600000|2021-05-04 22:00:00|5116.3|5066.3|5114.7|5064.7|5116.9|5066.9|5112.3|5062.3|0
1620169200000|2021-05-04 23:00:00|5114.8|5064.8|5116.9|5066.9|5116.9|5066.9|5113.7|5063.7|0
1620172800000|2021-05-05 00:00:00|5117|5067|5128.6|5078.6|5132.4|5082.4|5116.4|5066.4|0
1620176400000|2021-05-05 01:00:00|5128.7|5078.7|5135.1|5085.1|5136.4|5086.4|5128.6|5078.6|0
1620180000000|2021-05-05 02:00:00|5135.6|5085.6|5133.8|5083.8|5137.6|5087.6|5130|5080|0
1620183600000|2021-05-05 03:00:00|5134.3|5084.3|5132.6|5082.6|5135.1|5085.1|5131.3|5081.3|0
1620187200000|2021-05-05 04:00:00|5132.1|5082.1|5133.8|5083.8|5135.1|5085.1|5130.1|5080.1|0
1620190800000|2021-05-05 05:00:00|5134.3|5084.3|5133.6|5083.6|5136.3|5086.3|5123.5|5073.5|0
1620194400000|2021-05-05 06:00:00|5134|5084|5135.9|5085.9|5140.9|5090.9|5131.1|5081.1|0
1620198000000|2021-05-05 07:00:00|5135.8|5085.8|5091.4|5071.4|5145.7|5095.7|5081.2|5061.2|0
1620201600000|2021-05-05 08:00:00|5091.5|5071.5|5094.5|5074.5|5106.9|5086.9|5088.8|5068.8|0
1620205200000|2021-05-05 09:00:00|5094.6|5074.6|5087.4|5067.4|5100|5080|5087.4|5067.4|0
1620208800000|2021-05-05 10:00:00|5087.3|5067.3|5082.1|5062.1|5088|5068|5081.7|5061.7|0
1620212400000|2021-05-05 11:00:00|5082.2|5062.2|5083.4|5063.4|5085.7|5065.7|5078.4|5058.4|0
1620216000000|2021-05-05 12:00:00|5083.3|5063.3|5083.6|5063.6|5086.9|5066.9|5076.8|5056.8|0
1620219600000|2021-05-05 13:00:00|5083.7|5063.7|5080.7|5060.7|5085.2|5065.2|5076|5056|0
1620223200000|2021-05-05 14:00:00|5080.8|5060.8|5075.2|5055.2|5081.1|5061.1|5074.4|5054.4|0
1620226800000|2021-05-05 15:00:00|5075.1|5055.1|5099.9|5049.9|5101.1|5061.4|5075.1|5039.8|0
1620230400000|2021-05-05 16:00:00|5100.4|5050.4|5094.6|5044.6|5101.2|5051.2|5094.5|5044.5|0
1620234000000|2021-05-05 17:00:00|5095|5045|5099.5|5049.5|5100.8|5050.8|5093.2|5043.2|0
1620237600000|2021-05-05 18:00:00|5099.4|5049.4|5098.2|5048.2|5102.1|5052.1|5096.8|5046.8|0
1620241200000|2021-05-05 19:00:00|5098.1|5048.1|5095|5045|5098.3|5048.3|5085.2|5035.2|0
1620244800000|2021-05-05 20:00:00|5095.1|5045.1|5094.5|5044.5|5099.5|5049.5|5092.6|5042.6|0
1620248400000|2021-05-05 21:00:00|5094.8|5044.8|5094.4|5044.4|5094.8|5044.8|5092.4|5042.4|0
1620252000000|2021-05-05 22:00:00|5094.5|5044.5|5091.7|5041.7|5097.2|5047.2|5091.2|5041.2|0
1620255600000|2021-05-05 23:00:00|5092.1|5042.1|5097.2|5047.2|5097.8|5047.8|5091.7|5041.7|0
1620259200000|2021-05-06 00:00:00|5096.9|5046.9|5099.9|5049.9|5101.2|5051.2|5093.7|5043.7|0
1620262800000|2021-05-06 01:00:00|5100.3|5050.3|5104.9|5054.9|5106.2|5056.2|5099.9|5049.9|0
1620266400000|2021-05-06 02:00:00|5105.4|5055.4|5091.1|5041.1|5106.1|5056.1|5089.7|5039.7|0
1620270000000|2021-05-06 03:00:00|5091|5041|5092.3|5042.3|5094.7|5044.7|5089.8|5039.8|0
1620273600000|2021-05-06 04:00:00|5092.4|5042.4|5088.7|5038.7|5093.6|5043.6|5088.6|5038.6|0
1620277200000|2021-05-06 05:00:00|5089.2|5039.2|5101.1|5051.1|5102.3|5052.3|5089.2|5039.2|0
1620280800000|2021-05-06 06:00:00|5100.6|5050.6|5098.9|5048.9|5100.6|5050.6|5091.4|5041.4|0
1620284400000|2021-05-06 07:00:00|5099.3|5049.3|5108|5088|5115.8|5095.8|5096.4|5046.4|0
1620288000000|2021-05-06 08:00:00|5107.9|5087.9|5102|5082|5114.2|5094.2|5101.5|5081.5|0
1620291600000|2021-05-06 09:00:00|5101.9|5081.9|5087.4|5067.4|5106.7|5086.7|5085.5|5065.5|0
1620295200000|2021-05-06 10:00:00|5087.2|5067.2|5084.9|5064.9|5095.2|5075.2|5084.8|5064.8|0
1620298800000|2021-05-06 11:00:00|5085|5065|5080.8|5060.8|5091.3|5071.3|5077.8|5057.8|0
1620302400000|2021-05-06 12:00:00|5080.7|5060.7|5076|5056|5080.9|5060.9|5072.8|5052.8|0
1620306000000|2021-05-06 13:00:00|5076.1|5056.1|5089.1|5069.1|5093|5073|5075.8|5055.8|0
1620309600000|2021-05-06 14:00:00|5088.9|5068.9|5094.8|5074.8|5101.1|5081.1|5083.9|5063.9|0
1620313200000|2021-05-06 15:00:00|5095.4|5075.4|5090.9|5040.9|5101.2|5081.2|5077.1|5027.1|0
1620316800000|2021-05-06 16:00:00|5091|5041|5093.3|5043.3|5097.4|5047.4|5085.9|5035.9|0
1620320400000|2021-05-06 17:00:00|5092.9|5042.9|5088.1|5038.1|5095.9|5045.9|5087|5037|0
1620324000000|2021-05-06 18:00:00|5088.6|5038.6|5091.6|5041.6|5094.3|5044.3|5084.2|5034.2|0
1620327600000|2021-05-06 19:00:00|5091.7|5041.7|5108.6|5058.6|5109.3|5059.3|5089.2|5039.2|0
1620331200000|2021-05-06 20:00:00|5106.3|5056.3|5109|5059|5109.9|5059.9|5105.4|5055.4|0
1620334800000|2021-05-06 21:00:00|5108.9|5058.9|5109.1|5059.1|5109.4|5059.4|5108|5058|0
1620338400000|2021-05-06 22:00:00|5109.3|5059.3|5106.2|5056.2|5111.3|5061.3|5105.8|5055.8|0
1620342000000|2021-05-06 23:00:00|5106.5|5056.5|5105.8|5055.8|5107.5|5057.5|5104.5|5054.5|0
1620345600000|2021-05-07 00:00:00|5105.6|5055.6|5109.7|5059.7|5109.7|5059.7|5098.5|5048.5|0
1620349200000|2021-05-07 01:00:00|5110.2|5060.2|5113.6|5063.6|5114.9|5064.9|5108.5|5058.5|0
1620352800000|2021-05-07 02:00:00|5114|5064|5112.1|5062.1|5116.1|5066.1|5110.8|5060.8|0
1620356400000|2021-05-07 03:00:00|5112.2|5062.2|5112.1|5062.1|5113.4|5063.4|5110.8|5060.8|0
1620360000000|2021-05-07 04:00:00|5111.6|5061.6|5117.5|5067.5|5117.5|5067.5|5110.8|5060.8|0
1620363600000|2021-05-07 05:00:00|5117.1|5067.1|5116.2|5066.2|5118.7|5068.7|5115|5065|0
1620367200000|2021-05-07 06:00:00|5116.7|5066.7|5124.8|5074.8|5125.8|5075.8|5111.3|5061.3|0
1620370800000|2021-05-07 07:00:00|5125.2|5075.2|5081.3|5061.3|5130.6|5080.6|5067.8|5047.8|0
1620374400000|2021-05-07 08:00:00|5081.4|5061.4|5077.4|5057.4|5081.7|5061.7|5075.3|5055.3|0
1620378000000|2021-05-07 09:00:00|5077.5|5057.5|5084.6|5064.6|5085.3|5065.3|5076|5056|0
1620381600000|2021-05-07 10:00:00|5084.4|5064.4|5083.6|5063.6|5088.1|5068.1|5082.9|5062.9|0
1620385200000|2021-05-07 11:00:00|5083.5|5063.5|5087.6|5067.6|5090.3|5070.3|5083.2|5063.2|0
1620388800000|2021-05-07 12:00:00|5087.5|5067.5|5086.3|5066.3|5088.6|5068.6|5074.1|5054.1|0
1620392400000|2021-05-07 13:00:00|5086.4|5066.4|5106.1|5086.1|5108|5088|5086.4|5066.4|0
1620396000000|2021-05-07 14:00:00|5106.4|5086.4|5106.5|5086.5|5113.4|5093.4|5105.7|5085.7|0
1620399600000|2021-05-07 15:00:00|5106.6|5086.6|5120.3|5070.3|5124.1|5087.3|5102.5|5064.2|0
1620403200000|2021-05-07 16:00:00|5120.2|5070.2|5121.2|5071.2|5122.5|5072.5|5115|5065|0
1620406800000|2021-05-07 17:00:00|5121.3|5071.3|5117.4|5067.4|5121.3|5071.3|5116|5066|0
1620410400000|2021-05-07 18:00:00|5117.3|5067.3|5121.3|5071.3|5122.5|5072.5|5114.7|5064.7|0
1620414000000|2021-05-07 19:00:00|5121.2|5071.2|5124.1|5074.1|5126.5|5076.5|5118.9|5068.9|0
1620417600000|2021-05-07 20:00:00|5122.8|5072.8|5125.7|5075.7|5128.3|5078.3|5122.7|5072.7|0
1620597600000|2021-05-09 22:00:00|5127.1|5077.1|5127|5077|5130.3|5080.3|5125.6|5075.6|0
1620601200000|2021-05-09 23:00:00|5126.9|5076.9|5130.3|5080.3|5131.7|5081.7|5126.5|5076.5|0
1620604800000|2021-05-10 00:00:00|5130.6|5080.6|5138.9|5088.9|5141.3|5091.3|5128.9|5078.9|0
1620608400000|2021-05-10 01:00:00|5138.8|5088.8|5142.5|5092.5|5145|5095|5137.6|5087.6|0
1620612000000|2021-05-10 02:00:00|5143|5093|5137.6|5087.6|5143.7|5093.7|5136.4|5086.4|0
1620615600000|2021-05-10 03:00:00|5137.8|5087.8|5133.9|5083.9|5138.8|5088.8|5132.7|5082.7|0
1620619200000|2021-05-10 04:00:00|5132.7|5082.7|5132.7|5082.7|5135.2|5085.2|5132.6|5082.6|0
1620622800000|2021-05-10 05:00:00|5132.6|5082.6|5136.3|5086.3|5136.4|5086.4|5132.5|5082.5|0
1620626400000|2021-05-10 06:00:00|5135.9|5085.9|5134.8|5084.8|5136.4|5086.4|5125.1|5075.1|0
1620630000000|2021-05-10 07:00:00|5134.4|5084.4|5126.8|5106.8|5140.9|5120.9|5121.5|5071.5|0
1620633600000|2021-05-10 08:00:00|5126.9|5106.9|5120.5|5100.5|5129.8|5109.8|5119.5|5099.5|0
1620637200000|2021-05-10 09:00:00|5120.6|5100.6|5124.6|5104.6|5128.7|5108.7|5120.2|5100.2|0
1620640800000|2021-05-10 10:00:00|5124.7|5104.7|5129.2|5109.2|5130.1|5110.1|5123.9|5103.9|0
1620644400000|2021-05-10 11:00:00|5129.3|5109.3|5131.1|5111.1|5136.1|5116.1|5129.2|5109.2|0
1620648000000|2021-05-10 12:00:00|5130.8|5110.8|5132|5112|5135.6|5115.6|5128.9|5108.9|0
1620651600000|2021-05-10 13:00:00|5132.1|5112.1|5131.7|5111.7|5136.4|5116.4|5129.4|5109.4|0
1620655200000|2021-05-10 14:00:00|5131.8|5111.8|5121.5|5101.5|5131.8|5111.8|5118.5|5098.5|0
1620658800000|2021-05-10 15:00:00|5121.9|5101.9|5140.7|5090.7|5145.5|5109.6|5121.8|5086.8|0
1620662400000|2021-05-10 16:00:00|5140.8|5090.8|5135.5|5085.5|5143.3|5093.3|5135.5|5085.5|0
1620666000000|2021-05-10 17:00:00|5135.6|5085.6|5131.7|5081.7|5136.9|5086.9|5131.7|5081.7|0
1620669600000|2021-05-10 18:00:00|5131.6|5081.6|5113.4|5063.4|5131.7|5081.7|5109.5|5059.5|0
1620673200000|2021-05-10 19:00:00|5113.9|5063.9|5108.1|5058.1|5116.2|5066.2|5106.3|5056.3|0
1620676800000|2021-05-10 20:00:00|5108.3|5058.3|5099.1|5049.1|5110.9|5060.9|5095.4|5045.4|0
1620680400000|2021-05-10 21:00:00|5099|5049|5111.7|5061.7|5113.4|5063.4|5099|5049|0
1620684000000|2021-05-10 22:00:00|5111.8|5061.8|5115.2|5065.2|5115.5|5065.5|5107.5|5057.5|0
1620687600000|2021-05-10 23:00:00|5115.3|5065.3|5109.4|5059.4|5115.5|5065.5|5108.1|5058.1|0
1620691200000|2021-05-11 00:00:00|5109.1|5059.1|5076|5026|5110.3|5060.3|5073.3|5023.3|0
1620694800000|2021-05-11 01:00:00|5075.8|5025.8|5072|5022|5084.6|5034.6|5066.9|5016.9|0
1620698400000|2021-05-11 02:00:00|5072.5|5022.5|5069.6|5019.6|5074.6|5024.6|5065.5|5015.5|0
1620702000000|2021-05-11 03:00:00|5069.8|5019.8|5072.4|5022.4|5078.5|5028.5|5066.4|5016.4|0
1620705600000|2021-05-11 04:00:00|5072.8|5022.8|5067.2|5017.2|5074.9|5024.9|5065.9|5015.9|0
1620709200000|2021-05-11 05:00:00|5067.7|5017.7|5081.1|5031.1|5082.4|5032.4|5067.2|5017.2|0
1620712800000|2021-05-11 06:00:00|5080.6|5030.6|5078.7|5028.7|5083.7|5033.7|5068.8|5018.8|0
1620716400000|2021-05-11 07:00:00|5078.3|5028.3|5098.6|5078.6|5113.6|5093.6|5076.3|5026.3|0
1620720000000|2021-05-11 08:00:00|5098.5|5078.5|5080.8|5060.8|5099.1|5079.1|5080.4|5060.4|0
1620723600000|2021-05-11 09:00:00|5080.9|5060.9|5082.6|5062.6|5086.7|5066.7|5079.3|5059.3|0
1620727200000|2021-05-11 10:00:00|5082.7|5062.7|5075.6|5055.6|5083.3|5063.3|5068.5|5048.5|0
1620730800000|2021-05-11 11:00:00|5075.9|5055.9|5076.3|5056.3|5084.3|5064.3|5075.1|5055.1|0
1620734400000|2021-05-11 12:00:00|5076.1|5056.1|5066.6|5046.6|5078.8|5058.8|5065|5045|0
1620738000000|2021-05-11 13:00:00|5066.7|5046.7|5081.4|5061.4|5081.4|5061.4|5065.5|5045.5|0
1620741600000|2021-05-11 14:00:00|5081.3|5061.3|5077.9|5057.9|5083.3|5063.3|5068.7|5048.7|0
1620745200000|2021-05-11 15:00:00|5078.1|5058.1|5111.2|5061.2|5114.6|5067.4|5077|5050.3|0
1620748800000|2021-05-11 16:00:00|5112|5062|5098.7|5048.7|5113.4|5063.4|5093.5|5043.5|0
1620752400000|2021-05-11 17:00:00|5098.2|5048.2|5114.5|5064.5|5117.3|5067.3|5097.4|5047.4|0
1620756000000|2021-05-11 18:00:00|5114.6|5064.6|5114.4|5064.4|5119.8|5069.8|5106.5|5056.5|0
1620759600000|2021-05-11 19:00:00|5114.9|5064.9|5113.1|5063.1|5119.9|5069.9|5104.9|5054.9|0
1620763200000|2021-05-11 20:00:00|5113.2|5063.2|5104.1|5054.1|5115.3|5065.3|5101|5051|0
1620766800000|2021-05-11 21:00:00|5103.9|5053.9|5103.6|5053.6|5104.4|5054.4|5102.6|5052.6|0
1620770400000|2021-05-11 22:00:00|5103.7|5053.7|5105.3|5055.3|5107.2|5057.2|5102.3|5052.3|0
1620774000000|2021-05-11 23:00:00|5105.4|5055.4|5110.8|5060.8|5110.8|5060.8|5100.6|5050.6|0
1620777600000|2021-05-12 00:00:00|5110.9|5060.9|5089.9|5039.9|5123|5073|5084.8|5034.8|0
1620781200000|2021-05-12 01:00:00|5089.8|5039.8|5089.9|5039.9|5100.2|5050.2|5084.8|5034.8|0
1620784800000|2021-05-12 02:00:00|5090|5040|5095|5045|5101.5|5051.5|5088.7|5038.7|0
1620788400000|2021-05-12 03:00:00|5095.3|5045.3|5069.4|5019.4|5097.6|5047.6|5068|5018|0
1620792000000|2021-05-12 04:00:00|5069.5|5019.5|5075.9|5025.9|5076|5026|5064|5014|0
1620795600000|2021-05-12 05:00:00|5076|5026|5075.9|5025.9|5091.2|5041.2|5075.9|5025.9|0
1620799200000|2021-05-12 06:00:00|5076.3|5026.3|5106|5056|5106|5056|5075.8|5025.8|0
1620802800000|2021-05-12 07:00:00|5105.5|5055.5|5080.8|5060.8|5116.1|5066.1|5069|5049|0
1620806400000|2021-05-12 08:00:00|5080.6|5060.6|5077.5|5057.5|5081|5061|5068.5|5048.5|0
1620810000000|2021-05-12 09:00:00|5077.4|5057.4|5083.3|5063.3|5087.1|5067.1|5077.3|5057.3|0
1620813600000|2021-05-12 10:00:00|5083|5063|5075.6|5055.6|5093.7|5073.7|5075.6|5055.6|0
1620817200000|2021-05-12 11:00:00|5075.9|5055.9|5086.7|5066.7|5087.8|5067.8|5075.5|5055.5|0
1620820800000|2021-05-12 12:00:00|5086.8|5066.8|5074.1|5054.1|5087.7|5067.7|5063.6|5043.6|0
1620824400000|2021-05-12 13:00:00|5073.9|5053.9|5071.6|5051.6|5079.1|5059.1|5067.5|5047.5|0
1620828000000|2021-05-12 14:00:00|5071.4|5051.4|5068.3|5048.3|5081.6|5061.6|5066.9|5046.9|0
1620831600000|2021-05-12 15:00:00|5068.2|5048.2|5030.9|4980.9|5071.9|5051.9|5029.6|4979.6|0
1620835200000|2021-05-12 16:00:00|5030.4|4980.4|5029.7|4979.7|5034.8|4984.8|5020.5|4970.5|0
1620838800000|2021-05-12 17:00:00|5029.2|4979.2|5030.6|4980.6|5036.3|4986.3|5024.3|4974.3|0
1620842400000|2021-05-12 18:00:00|5030.3|4980.3|5029.5|4979.5|5034.9|4984.9|5020.3|4970.3|0
1620846000000|2021-05-12 19:00:00|5029.2|4979.2|5018.9|4968.9|5029.4|4979.4|5007.4|4957.4|0
1620849600000|2021-05-12 20:00:00|5019|4969|5012.7|4962.7|5026|4976|5011.5|4961.5|0
1620853200000|2021-05-12 21:00:00|5013|4963|5015.9|4965.9|5016.4|4966.4|5012|4962|0
1620856800000|2021-05-12 22:00:00|5016|4966|5026|4976|5029.7|4979.7|5015.6|4965.6|0
1620860400000|2021-05-12 23:00:00|5025.9|4975.9|5028.3|4978.3|5029.3|4979.3|5023.8|4973.8|0
1620864000000|2021-05-13 00:00:00|5028.1|4978.1|5021.7|4971.7|5030.5|4980.5|5012.6|4962.6|0
1620867600000|2021-05-13 01:00:00|5021.8|4971.8|5025.7|4975.7|5027|4977|5015.4|4965.4|0
1620871200000|2021-05-13 02:00:00|5025.2|4975.2|5023.2|4973.2|5025.7|4975.7|5018.1|4968.1|0
1620874800000|2021-05-13 03:00:00|5022|4972|5019.4|4969.4|5027|4977|5016.9|4966.9|0
1620878400000|2021-05-13 04:00:00|5019.2|4969.2|5017|4967|5021.9|4971.9|5013.2|4963.2|0
1620882000000|2021-05-13 05:00:00|5016.5|4966.5|5001.6|4951.6|5018.3|4968.3|4997.8|4947.8|0
1620885600000|2021-05-13 06:00:00|5002.8|4952.8|5001.9|4951.9|5013.3|4963.3|4999.4|4949.4|0
1620889200000|2021-05-13 07:00:00|5002.3|4952.3|4990.8|4970.8|5018|4998|4979.5|4929.5|0
1620892800000|2021-05-13 08:00:00|4990.7|4970.7|4988.2|4968.2|4991.2|4971.2|4978.8|4958.8|0
1620896400000|2021-05-13 09:00:00|4988.3|4968.3|5010.8|4990.8|5014|4994|4988.3|4968.3|0
1620900000000|2021-05-13 10:00:00|5010.4|4990.4|5013|4993|5015.6|4995.6|5008.3|4988.3|0
1620903600000|2021-05-13 11:00:00|5012.7|4992.7|5028.6|5008.6|5028.6|5008.6|5012.5|4992.5|0
1620907200000|2021-05-13 12:00:00|5028.7|5008.7|5047.4|5027.4|5048.9|5028.9|5027.9|5007.9|0
1620910800000|2021-05-13 13:00:00|5047.5|5027.5|5069.7|5049.7|5071.3|5051.3|5047.5|5027.5|0
1620914400000|2021-05-13 14:00:00|5069.9|5049.9|5069.6|5049.6|5072.9|5052.9|5064.8|5044.8|0
1620918000000|2021-05-13 15:00:00|5069.8|5049.8|5080.9|5030.9|5092.6|5052.3|5067|5027|0
1620921600000|2021-05-13 16:00:00|5081|5031|5082.3|5032.3|5092.8|5042.8|5078.4|5028.4|0
1620925200000|2021-05-13 17:00:00|5082.2|5032.2|5077.9|5027.9|5088.8|5038.8|5067.5|5017.5|0
1620928800000|2021-05-13 18:00:00|5077.5|5027.5|5092.8|5042.8|5098.1|5048.1|5076.7|5026.7|0
1620932400000|2021-05-13 19:00:00|5092.9|5042.9|5094.9|5044.9|5107.1|5057.1|5091.5|5041.5|0
1620936000000|2021-05-13 20:00:00|5094.8|5044.8|5099.2|5049.2|5099.9|5049.9|5089.2|5039.2|0
1620939600000|2021-05-13 21:00:00|5098.8|5048.8|5099.8|5049.8|5100.6|5050.6|5098.2|5048.2|0
1620943200000|2021-05-13 22:00:00|5099.9|5049.9|5098.1|5048.1|5101.2|5051.2|5096.4|5046.4|0
1620946800000|2021-05-13 23:00:00|5098.2|5048.2|5102.5|5052.5|5103.9|5053.9|5093.3|5043.3|0
1620950400000|2021-05-14 00:00:00|5102.3|5052.3|5106.9|5056.9|5108.2|5058.2|5095.4|5045.4|0
1620954000000|2021-05-14 01:00:00|5107.5|5057.5|5100.9|5050.9|5109.5|5059.5|5094.4|5044.4|0
1620957600000|2021-05-14 02:00:00|5100.6|5050.6|5105.7|5055.7|5105.8|5055.8|5095.8|5045.8|0
1620961200000|2021-05-14 03:00:00|5105.9|5055.9|5114.6|5064.6|5118.4|5068.4|5105.9|5055.9|0
1620964800000|2021-05-14 04:00:00|5115.1|5065.1|5115.7|5065.7|5119.6|5069.6|5113.2|5063.2|0
1620968400000|2021-05-14 05:00:00|5115.8|5065.8|5117.3|5067.3|5122.3|5072.3|5113.4|5063.4|0
1620972000000|2021-05-14 06:00:00|5116.9|5066.9|5127.3|5077.3|5127.3|5077.3|5109|5059|0
1620975600000|2021-05-14 07:00:00|5127.2|5077.2|5088|5068|5127.2|5079|5078.9|5058.9|0
1620979200000|2021-05-14 08:00:00|5087.9|5067.9|5096.9|5076.9|5100.7|5080.7|5082.4|5062.4|0
1620982800000|2021-05-14 09:00:00|5096.7|5076.7|5094.7|5074.7|5099.4|5079.4|5090.7|5070.7|0
1620986400000|2021-05-14 10:00:00|5094.3|5074.3|5098.7|5078.7|5103|5083|5094.2|5074.2|0
1620990000000|2021-05-14 11:00:00|5098.6|5078.6|5101.6|5081.6|5105.1|5085.1|5098.6|5078.6|0
1620993600000|2021-05-14 12:00:00|5101.5|5081.5|5104.4|5084.4|5104.5|5084.5|5096.9|5076.9|0
1620997200000|2021-05-14 13:00:00|5104.5|5084.5|5107.4|5087.4|5111.2|5091.2|5102.9|5082.9|0
1621000800000|2021-05-14 14:00:00|5107.5|5087.5|5108.6|5088.6|5112.6|5092.6|5103.1|5083.1|0
1621004400000|2021-05-14 15:00:00|5108.7|5088.7|5132.2|5082.2|5138.5|5099.5|5107.2|5079.8|0
1621008000000|2021-05-14 16:00:00|5132.3|5082.3|5141.3|5091.3|5142.5|5092.5|5131|5081|0
1621011600000|2021-05-14 17:00:00|5141.8|5091.8|5143.8|5093.8|5145.1|5095.1|5140|5090|0
1621015200000|2021-05-14 18:00:00|5143.9|5093.9|5154|5104|5155.4|5105.4|5143.7|5093.7|0
1621018800000|2021-05-14 19:00:00|5154.1|5104.1|5159.5|5109.5|5162.7|5112.7|5150.1|5100.1|0
1621022400000|2021-05-14 20:00:00|5159.4|5109.4|5165.7|5115.7|5169|5119|5159.4|5109.4|0
1621202400000|2021-05-16 22:00:00|5163.4|5113.4|5161.6|5111.6|5170.9|5120.9|5161.3|5111.3|0
1621206000000|2021-05-16 23:00:00|5161.8|5111.8|5158.2|5108.2|5164.4|5114.4|5157|5107|0
1621209600000|2021-05-17 00:00:00|5158.3|5108.3|5142.5|5092.5|5159.2|5109.2|5137.4|5087.4|0
1621213200000|2021-05-17 01:00:00|5143|5093|5145.1|5095.1|5152.7|5102.7|5141.2|5091.2|0
1621216800000|2021-05-17 02:00:00|5145|5095|5147.5|5097.5|5150.1|5100.1|5138.6|5088.6|0
1621220400000|2021-05-17 03:00:00|5147.2|5097.2|5142.2|5092.2|5148.8|5098.8|5138.5|5088.5|0
1621224000000|2021-05-17 04:00:00|5142.7|5092.7|5149.8|5099.8|5152.3|5102.3|5140.9|5090.9|0
1621227600000|2021-05-17 05:00:00|5148.5|5098.5|5146.1|5096.1|5155|5105|5146.1|5096.1|0
1621231200000|2021-05-17 06:00:00|5145.6|5095.6|5145.1|5095.1|5148.9|5098.9|5135.2|5085.2|0
1621234800000|2021-05-17 07:00:00|5144.7|5094.7|5169.1|5149.1|5179|5159|5139|5089|0
1621238400000|2021-05-17 08:00:00|5169|5149|5172.5|5152.5|5174.3|5154.3|5163.9|5143.9|0
1621242000000|2021-05-17 09:00:00|5172.8|5152.8|5162.5|5142.5|5172.8|5152.8|5161.9|5141.9|0
1621245600000|2021-05-17 10:00:00|5162.6|5142.6|5155.9|5135.9|5162.6|5142.6|5154.8|5134.8|0
1621249200000|2021-05-17 11:00:00|5155.8|5135.8|5225.4|5205.4|5226.1|5206.1|5155.7|5135.7|0
1621252800000|2021-05-17 12:00:00|5225.5|5205.5|5230.3|5210.3|5230.6|5210.6|5223.5|5203.5|0
1621256400000|2021-05-17 13:00:00|5230.4|5210.4|5238.8|5218.8|5244.9|5224.9|5230.3|5210.3|0
1621260000000|2021-05-17 14:00:00|5238.4|5218.4|5234.6|5214.6|5242.1|5222.1|5232.9|5212.9|0
1621263600000|2021-05-17 15:00:00|5234.8|5214.8|5210.1|5160.1|5237.1|5217.1|5207.4|5157.4|0
1621267200000|2021-05-17 16:00:00|5210|5160|5214|5164|5219.3|5169.3|5208.6|5158.6|0
1621270800000|2021-05-17 17:00:00|5213.9|5163.9|5210|5160|5216.6|5166.6|5204.6|5154.6|0
1621274400000|2021-05-17 18:00:00|5209.9|5159.9|5220.6|5170.6|5220.6|5170.6|5208.7|5158.7|0
1621278000000|2021-05-17 19:00:00|5220.5|5170.5|5224.3|5174.3|5227|5177|5217.9|5167.9|0
1621281600000|2021-05-17 20:00:00|5225.6|5175.6|5227.7|5177.7|5229.8|5179.8|5222.2|5172.2|0
1621285200000|2021-05-17 21:00:00|5228.1|5178.1|5227.8|5177.8|5228.4|5178.4|5227.2|5177.2|0
1621288800000|2021-05-17 22:00:00|5227.7|5177.7|5222.8|5172.8|5229|5179|5222.8|5172.8|0
1621292400000|2021-05-17 23:00:00|5223|5173|5232.7|5182.7|5233.2|5183.2|5222.8|5172.8|0
1621296000000|2021-05-18 00:00:00|5232.6|5182.6|5240.7|5190.7|5241.9|5191.9|5229.5|5179.5|0
1621299600000|2021-05-18 01:00:00|5241.1|5191.1|5248.2|5198.2|5249.5|5199.5|5239.3|5189.3|0
1621303200000|2021-05-18 02:00:00|5247.8|5197.8|5246.9|5196.9|5249.5|5199.5|5244.3|5194.3|0
1621306800000|2021-05-18 03:00:00|5247.4|5197.4|5249.4|5199.4|5250.7|5200.7|5246.9|5196.9|0
1621310400000|2021-05-18 04:00:00|5249.5|5199.5|5248.2|5198.2|5250.7|5200.7|5245.5|5195.5|0
1621314000000|2021-05-18 05:00:00|5248.1|5198.1|5249.6|5199.6|5249.6|5199.6|5245.6|5195.6|0
1621317600000|2021-05-18 06:00:00|5249.5|5199.5|5248.7|5198.7|5257.5|5207.5|5248.3|5198.3|0
1621321200000|2021-05-18 07:00:00|5248.2|5198.2|5251.1|5231.1|5253.3|5233.3|5235|5197.5|0
1621324800000|2021-05-18 08:00:00|5251.3|5231.3|5255|5235|5259.4|5239.4|5248.4|5228.4|0
1621328400000|2021-05-18 09:00:00|5255.1|5235.1|5262.9|5242.9|5268.6|5248.6|5253.8|5233.8|0
1621332000000|2021-05-18 10:00:00|5262.7|5242.7|5268.6|5248.6|5268.8|5248.8|5262.4|5242.4|0
1621335600000|2021-05-18 11:00:00|5268.8|5248.8|5325.7|5305.7|5326.5|5306.5|5266.1|5246.1|0
1621339200000|2021-05-18 12:00:00|5326|5306|5314.4|5294.4|5328.2|5308.2|5308.6|5288.6|0
1621342800000|2021-05-18 13:00:00|5314.2|5294.2|5309.7|5289.7|5319.7|5299.7|5306.2|5286.2|0
1621346400000|2021-05-18 14:00:00|5309.3|5289.3|5304.1|5284.1|5312.7|5292.7|5298.1|5278.1|0
1621350000000|2021-05-18 15:00:00|5304|5284|5299.7|5249.7|5312.5|5284.1|5294.5|5248.4|0
1621353600000|2021-05-18 16:00:00|5299.6|5249.6|5298.7|5248.7|5302.5|5252.5|5297.2|5247.2|0
1621357200000|2021-05-18 17:00:00|5299.1|5249.1|5296|5246|5305.1|5255.1|5296|5246|0
1621360800000|2021-05-18 18:00:00|5296.5|5246.5|5290.4|5240.4|5298.5|5248.5|5282.3|5232.3|0
1621364400000|2021-05-18 19:00:00|5290.3|5240.3|5277.6|5227.6|5296.9|5246.9|5276.1|5226.1|0
1621368000000|2021-05-18 20:00:00|5277.9|5227.9|5267.8|5217.8|5281.2|5231.2|5265.3|5215.3|0
1621371600000|2021-05-18 21:00:00|5267.9|5217.9|5267.9|5217.9|5268.5|5218.5|5266.6|5216.6|0
1621375200000|2021-05-18 22:00:00|5267.8|5217.8|5273.8|5223.8|5276.7|5226.7|5267.4|5217.4|0
1621378800000|2021-05-18 23:00:00|5274|5224|5264.1|5214.1|5279.9|5229.9|5264.1|5214.1|0
1621382400000|2021-05-19 00:00:00|5264.2|5214.2|5272.3|5222.3|5276.2|5226.2|5259.2|5209.2|0
1621386000000|2021-05-19 01:00:00|5272.2|5222.2|5267.2|5217.2|5282.5|5232.5|5264.5|5214.5|0
1621389600000|2021-05-19 02:00:00|5267.1|5217.1|5257.9|5207.9|5267.1|5217.1|5256.5|5206.5|0
1621393200000|2021-05-19 03:00:00|5257.8|5207.8|5260.6|5210.6|5262.6|5212.6|5256.5|5206.5|0
1621396800000|2021-05-19 04:00:00|5260.1|5210.1|5255.3|5205.3|5263.2|5213.2|5251.3|5201.3|0
1621400400000|2021-05-19 05:00:00|5255.8|5205.8|5256.8|5206.8|5258|5208|5252.8|5202.8|0
1621404000000|2021-05-19 06:00:00|5257.3|5207.3|5254.3|5204.3|5267|5217|5249.1|5199.1|0
1621407600000|2021-05-19 07:00:00|5253.9|5203.9|5262.3|5242.3|5275.2|5255.2|5225.1|5179.1|0
1621411200000|2021-05-19 08:00:00|5263.7|5243.7|5248.6|5228.6|5276|5256|5246.6|5226.6|0
1621414800000|2021-05-19 09:00:00|5248.5|5228.5|5270.7|5250.7|5274|5254|5248.3|5228.3|0
1621418400000|2021-05-19 10:00:00|5270.4|5250.4|5267.4|5247.4|5277.5|5257.5|5266.6|5246.6|0
1621422000000|2021-05-19 11:00:00|5267.1|5247.1|5233.3|5213.3|5267.1|5247.1|5232.7|5212.7|0
1621425600000|2021-05-19 12:00:00|5233.2|5213.2|5229.7|5209.7|5247.2|5227.2|5228.4|5208.4|0
1621429200000|2021-05-19 13:00:00|5229.6|5209.6|5227|5207|5236.9|5216.9|5218.6|5198.6|0
1621432800000|2021-05-19 14:00:00|5227.3|5207.3|5217.3|5197.3|5227.3|5207.3|5200.3|5180.3|0
1621436400000|2021-05-19 15:00:00|5217.2|5197.2|5244.3|5194.3|5244.3|5215|5217|5179.9|0
1621440000000|2021-05-19 16:00:00|5244.2|5194.2|5251.1|5201.1|5251.2|5201.2|5239|5189|0
1621443600000|2021-05-19 17:00:00|5250.6|5200.6|5251.2|5201.2|5263|5213|5245.9|5195.9|0
1621447200000|2021-05-19 18:00:00|5252.5|5202.5|5244.2|5194.2|5263.2|5213.2|5237.5|5187.5|0
1621450800000|2021-05-19 19:00:00|5244.1|5194.1|5257.8|5207.8|5259.5|5209.5|5239.4|5189.4|0
1621454400000|2021-05-19 20:00:00|5257.7|5207.7|5254.9|5204.9|5261.5|5211.5|5251.1|5201.1|0
1621458000000|2021-05-19 21:00:00|5255|5205|5256|5206|5256.1|5206.1|5254.8|5204.8|0
1621461600000|2021-05-19 22:00:00|5254.5|5204.5|5246.4|5196.4|5256.7|5206.7|5246.2|5196.2|0
1621465200000|2021-05-19 23:00:00|5246.2|5196.2|5246.7|5196.7|5248.9|5198.9|5245.5|5195.5|0
1621468800000|2021-05-20 00:00:00|5247|5197|5263.5|5213.5|5270|5220|5245.5|5195.5|0
1621472400000|2021-05-20 01:00:00|5264|5214|5266|5216|5267.4|5217.4|5252.9|5202.9|0
1621476000000|2021-05-20 02:00:00|5266.5|5216.5|5262|5212|5267.4|5217.4|5259.5|5209.5|0
1621479600000|2021-05-20 03:00:00|5262.5|5212.5|5266.6|5216.6|5269.9|5219.9|5260.7|5210.7|0
1621483200000|2021-05-20 04:00:00|5266.9|5216.9|5272.6|5222.6|5272.6|5222.6|5266|5216|0
1621486800000|2021-05-20 05:00:00|5272.5|5222.5|5273.6|5223.6|5276.3|5226.3|5268.6|5218.6|0
1621490400000|2021-05-20 06:00:00|5272.3|5222.3|5267.1|5217.1|5277.4|5227.4|5264.6|5214.6|0
1621494000000|2021-05-20 07:00:00|5267.6|5217.6|5257|5237|5276|5248.1|5248.8|5217.1|0
1621497600000|2021-05-20 08:00:00|5257.1|5237.1|5235.2|5215.2|5262.5|5242.5|5232.5|5212.5|0
1621501200000|2021-05-20 09:00:00|5235.3|5215.3|5238.5|5218.5|5239.9|5219.9|5226.6|5206.6|0
1621504800000|2021-05-20 10:00:00|5238.2|5218.2|5258.5|5238.5|5258.7|5238.7|5237.9|5217.9|0
1621508400000|2021-05-20 11:00:00|5258.3|5238.3|5273.4|5253.4|5273.6|5253.6|5258.2|5238.2|0
1621512000000|2021-05-20 12:00:00|5273.5|5253.5|5286.1|5266.1|5286.2|5266.2|5266|5246|0
1621515600000|2021-05-20 13:00:00|5286.2|5266.2|5282.5|5262.5|5288|5268|5277.2|5257.2|0
1621519200000|2021-05-20 14:00:00|5282.3|5262.3|5284.5|5264.5|5289.9|5269.9|5275.5|5255.5|0
1621522800000|2021-05-20 15:00:00|5284.7|5264.7|5303|5253|5309.7|5272.7|5284.4|5242.6|0
1621526400000|2021-05-20 16:00:00|5303.1|5253.1|5298.8|5248.8|5303.1|5253.1|5290.9|5240.9|0
1621530000000|2021-05-20 17:00:00|5297.5|5247.5|5301.5|5251.5|5303|5253|5296.1|5246.1|0
1621533600000|2021-05-20 18:00:00|5301.6|5251.6|5306.8|5256.8|5309.5|5259.5|5300.2|5250.2|0
1621537200000|2021-05-20 19:00:00|5308.1|5258.1|5304|5254|5315|5265|5302.5|5252.5|0
1621540800000|2021-05-20 20:00:00|5303.9|5253.9|5302|5252|5307.3|5257.3|5300.1|5250.1|0
1621544400000|2021-05-20 21:00:00|5301.9|5251.9|5301.6|5251.6|5302.2|5252.2|5301.2|5251.2|0
1621548000000|2021-05-20 22:00:00|5301.7|5251.7|5305.8|5255.8|5307.3|5257.3|5300.9|5250.9|0
1621551600000|2021-05-20 23:00:00|5305.9|5255.9|5312.1|5262.1|5312.7|5262.7|5305|5255|0
1621555200000|2021-05-21 00:00:00|5312.2|5262.2|5317|5267|5319.6|5269.6|5308|5258|0
1621558800000|2021-05-21 01:00:00|5316.5|5266.5|5306.7|5256.7|5318.4|5268.4|5306.7|5256.7|0
1621562400000|2021-05-21 02:00:00|5306.2|5256.2|5306.7|5256.7|5308|5258|5301.4|5251.4|0
1621566000000|2021-05-21 03:00:00|5308|5258|5306.6|5256.6|5309.3|5259.3|5302.8|5252.8|0
1621569600000|2021-05-21 04:00:00|5307.2|5257.2|5313.1|5263.1|5313.2|5263.2|5305.3|5255.3|0
1621573200000|2021-05-21 05:00:00|5313.2|5263.2|5309.3|5259.3|5315.8|5265.8|5306.7|5256.7|0
1621576800000|2021-05-21 06:00:00|5309.8|5259.8|5311.9|5261.9|5315.8|5265.8|5308.1|5258.1|0
1621580400000|2021-05-21 07:00:00|5312.4|5262.4|5293.3|5273.3|5318.3|5289.2|5281.3|5259.3|0
1621584000000|2021-05-21 08:00:00|5293.2|5273.2|5276.4|5256.4|5298.6|5278.6|5275.2|5255.2|0
1621587600000|2021-05-21 09:00:00|5276.6|5256.6|5271|5251|5279|5259|5260.6|5240.6|0
1621591200000|2021-05-21 10:00:00|5270.9|5250.9|5262.3|5242.3|5271.9|5251.9|5254.6|5234.6|0
1621594800000|2021-05-21 11:00:00|5262.5|5242.5|5271.3|5251.3|5272.6|5252.6|5262.4|5242.4|0
1621598400000|2021-05-21 12:00:00|5271.4|5251.4|5254.9|5234.9|5272.3|5252.3|5254.6|5234.6|0
1621602000000|2021-05-21 13:00:00|5255.1|5235.1|5263.3|5243.3|5264.8|5244.8|5247.4|5227.4|0
1621605600000|2021-05-21 14:00:00|5263.1|5243.1|5268.1|5248.1|5273.1|5253.1|5254.7|5234.7|0
1621609200000|2021-05-21 15:00:00|5267.9|5247.9|5276.6|5226.6|5282|5249.1|5261.9|5225.3|0
1621612800000|2021-05-21 16:00:00|5276.1|5226.1|5274.6|5224.6|5280.1|5230.1|5270.6|5220.6|0
1621616400000|2021-05-21 17:00:00|5274.1|5224.1|5280.1|5230.1|5280.3|5230.3|5272.1|5222.1|0
1621620000000|2021-05-21 18:00:00|5280.2|5230.2|5285.1|5235.1|5286.4|5236.4|5278.4|5228.4|0
1621623600000|2021-05-21 19:00:00|5285|5235|5279.6|5229.6|5289.1|5239.1|5278.1|5228.1|0
1621627200000|2021-05-21 20:00:00|5280.4|5230.4|5286.7|5236.7|5286.7|5236.7|5279.7|5229.7|0
1621807200000|2021-05-23 22:00:00|5276.4|5226.4|5277.3|5227.3|5278.1|5228.1|5269.9|5219.9|0
1621810800000|2021-05-23 23:00:00|5277.4|5227.4|5277.9|5227.9|5284.4|5234.4|5277.3|5227.3|0
1621814400000|2021-05-24 00:00:00|5278.4|5228.4|5287.6|5237.6|5289.5|5239.5|5277.9|5227.9|0
1621818000000|2021-05-24 01:00:00|5288.9|5238.9|5290.4|5240.4|5291.7|5241.7|5285.2|5235.2|0
1621821600000|2021-05-24 02:00:00|5290.9|5240.9|5283.9|5233.9|5291.6|5241.6|5278.7|5228.7|0
1621825200000|2021-05-24 03:00:00|5283.6|5233.6|5289|5239|5290.3|5240.3|5282.6|5232.6|0
1621828800000|2021-05-24 04:00:00|5288.9|5238.9|5286.4|5236.4|5289|5239|5283.8|5233.8|0
1621832400000|2021-05-24 05:00:00|5286.3|5236.3|5283.9|5233.9|5289|5239|5282.6|5232.6|0
1621836000000|2021-05-24 06:00:00|5285.2|5235.2|5289|5239|5291.5|5241.5|5282.6|5232.6|0
1621839600000|2021-05-24 07:00:00|5289.5|5239.5|5266.7|5246.7|5296.6|5261.8|5258.4|5237.7|0
1621843200000|2021-05-24 08:00:00|5266.9|5246.9|5261.5|5241.5|5267.8|5247.8|5255.6|5235.6|0
1621846800000|2021-05-24 09:00:00|5261.6|5241.6|5259.8|5239.8|5271.6|5251.6|5258.5|5238.5|0
1621850400000|2021-05-24 10:00:00|5259.7|5239.7|5245.5|5225.5|5261.5|5241.5|5245|5225|0
1621854000000|2021-05-24 11:00:00|5245.6|5225.6|5238.7|5218.7|5248.5|5228.5|5236.1|5216.1|0
1621857600000|2021-05-24 12:00:00|5238.9|5218.9|5249.7|5229.7|5250.2|5230.2|5238.9|5218.9|0
1621861200000|2021-05-24 13:00:00|5249.5|5229.5|5247.9|5227.9|5252.2|5232.2|5239.4|5219.4|0
1621864800000|2021-05-24 14:00:00|5248|5228|5240.6|5220.6|5252.1|5232.1|5240.2|5220.2|0
1621868400000|2021-05-24 15:00:00|5240.5|5220.5|5247.5|5197.5|5253.8|5222|5233|5197.5|0
1621872000000|2021-05-24 16:00:00|5248|5198|5246.3|5196.3|5251.2|5201.2|5246.1|5196.1|0
1621875600000|2021-05-24 17:00:00|5246.8|5196.8|5251.5|5201.5|5251.6|5201.6|5246.2|5196.2|0
1621879200000|2021-05-24 18:00:00|5252|5202|5257.8|5207.8|5259.2|5209.2|5251.5|5201.5|0
1621882800000|2021-05-24 19:00:00|5258.3|5208.3|5248.7|5198.7|5259|5209|5247.2|5197.2|0
1621886400000|2021-05-24 20:00:00|5250|5200|5254.8|5204.8|5255.4|5205.4|5249.1|5199.1|0
1621890000000|2021-05-24 21:00:00|5254.6|5204.6|5254.9|5204.9|5254.9|5204.9|5253.8|5203.8|0
1621893600000|2021-05-24 22:00:00|5254.8|5204.8|5258.9|5208.9|5259|5209|5252.8|5202.8|0
1621897200000|2021-05-24 23:00:00|5259.1|5209.1|5257.2|5207.2|5259.5|5209.5|5256.1|5206.1|0
1621900800000|2021-05-25 00:00:00|5256.9|5206.9|5251.5|5201.5|5256.9|5206.9|5242.7|5192.7|0
1621904400000|2021-05-25 01:00:00|5251.6|5201.6|5256.3|5206.3|5258.8|5208.8|5250.1|5200.1|0
1621908000000|2021-05-25 02:00:00|5256.4|5206.4|5257.7|5207.7|5257.7|5207.7|5253.8|5203.8|0
1621911600000|2021-05-25 03:00:00|5257.6|5207.6|5256.5|5206.5|5259|5209|5256.4|5206.4|0
1621915200000|2021-05-25 04:00:00|5256.4|5206.4|5257.6|5207.6|5257.7|5207.7|5254|5204|0
1621918800000|2021-05-25 05:00:00|5257.2|5207.2|5264|5214|5264|5214|5255.2|5205.2|0
1621922400000|2021-05-25 06:00:00|5263.5|5213.5|5261.9|5211.9|5269.3|5219.3|5261.5|5211.5|0
1621926000000|2021-05-25 07:00:00|5261.8|5211.8|5237.4|5217.4|5264.3|5233|5235.7|5204.4|0
1621929600000|2021-05-25 08:00:00|5237.5|5217.5|5256.2|5236.2|5256.2|5236.2|5231.1|5211.1|0
1621933200000|2021-05-25 09:00:00|5256.3|5236.3|5252.8|5232.8|5257.3|5237.3|5247.3|5227.3|0
1621936800000|2021-05-25 10:00:00|5252.7|5232.7|5256.3|5236.3|5259.3|5239.3|5250.3|5230.3|0
1621940400000|2021-05-25 11:00:00|5253.8|5233.8|5233.6|5213.6|5255.3|5235.3|5231.1|5211.1|0
1621944000000|2021-05-25 12:00:00|5233.5|5213.5|5243.1|5223.1|5244.3|5224.3|5233.4|5213.4|0
1621947600000|2021-05-25 13:00:00|5242.8|5222.8|5226.3|5206.3|5245.4|5225.4|5218.5|5198.5|0
1621951200000|2021-05-25 14:00:00|5225.9|5205.9|5232.6|5212.6|5234.6|5214.6|5221.9|5201.9|0
1621954800000|2021-05-25 15:00:00|5232.7|5212.7|5247.8|5197.8|5248.9|5217|5227.7|5187.6|0
1621958400000|2021-05-25 16:00:00|5247.7|5197.7|5251.6|5201.6|5253|5203|5246.5|5196.5|0
1621962000000|2021-05-25 17:00:00|5251.5|5201.5|5247.7|5197.7|5251.6|5201.6|5243.8|5193.8|0
1621965600000|2021-05-25 18:00:00|5247.6|5197.6|5242.6|5192.6|5247.7|5197.7|5241.2|5191.2|0
1621969200000|2021-05-25 19:00:00|5242.5|5192.5|5246|5196|5246|5196|5237.2|5187.2|0
1621972800000|2021-05-25 20:00:00|5245.4|5195.4|5249.1|5199.1|5249.4|5199.4|5244.7|5194.7|0
1621976400000|2021-05-25 21:00:00|5249|5199|5248.9|5198.9|5249.3|5199.3|5248.2|5198.2|0
1621980000000|2021-05-25 22:00:00|5248.8|5198.8|5255.3|5205.3|5256.2|5206.2|5248.3|5198.3|0
1621983600000|2021-05-25 23:00:00|5255.7|5205.7|5255|5205|5255.7|5205.7|5253.1|5203.1|0
1621987200000|2021-05-26 00:00:00|5254.8|5204.8|5261.5|5211.5|5262.8|5212.8|5253.4|5203.4|0
1621990800000|2021-05-26 01:00:00|5261.9|5211.9|5261.4|5211.4|5265.2|5215.2|5258.9|5208.9|0
1621994400000|2021-05-26 02:00:00|5261.9|5211.9|5261.5|5211.5|5262.7|5212.7|5260.1|5210.1|0
1621998000000|2021-05-26 03:00:00|5261|5211|5262.7|5212.7|5264|5214|5260.2|5210.2|0
1622001600000|2021-05-26 04:00:00|5261.4|5211.4|5261.4|5211.4|5262.7|5212.7|5260.2|5210.2|0
1622005200000|2021-05-26 05:00:00|5260.9|5210.9|5260.3|5210.3|5262.8|5212.8|5259.1|5209.1|0
1622008800000|2021-05-26 06:00:00|5260.1|5210.1|5259.2|5209.2|5261.7|5211.7|5253.7|5203.7|0
1622012400000|2021-05-26 07:00:00|5258.7|5208.7|5230|5210|5263|5218.9|5220.4|5200.4|0
1622016000000|2021-05-26 08:00:00|5229.7|5209.7|5249.2|5229.2|5249.3|5229.3|5224.4|5204.4|0
1622019600000|2021-05-26 09:00:00|5249|5229|5251.7|5231.7|5266.8|5246.8|5248.8|5228.8|0
1622023200000|2021-05-26 10:00:00|5251.4|5231.4|5260.1|5240.1|5264.7|5244.7|5248.4|5228.4|0
1622026800000|2021-05-26 11:00:00|5260.2|5240.2|5238|5218|5260.2|5240.2|5237.5|5217.5|0
1622030400000|2021-05-26 12:00:00|5238.3|5218.3|5242.1|5222.1|5248.8|5228.8|5234.3|5214.3|0
1622034000000|2021-05-26 13:00:00|5241.6|5221.6|5226.5|5206.5|5242.9|5222.9|5219.2|5199.2|0
1622037600000|2021-05-26 14:00:00|5226.4|5206.4|5230.8|5210.8|5236.8|5216.8|5219.3|5199.3|0
1622041200000|2021-05-26 15:00:00|5231|5211|5251.9|5201.9|5252|5216.9|5230.5|5193|0
1622044800000|2021-05-26 16:00:00|5252|5202|5252|5202|5253.3|5203.3|5250.7|5200.7|0
1622048400000|2021-05-26 17:00:00|5252.1|5202.1|5245.5|5195.5|5254.6|5204.6|5245.5|5195.5|0
1622052000000|2021-05-26 18:00:00|5245.9|5195.9|5251.7|5201.7|5253.1|5203.1|5245.9|5195.9|0
1622055600000|2021-05-26 19:00:00|5251.6|5201.6|5253|5203|5255.5|5205.5|5247.9|5197.9|0
1622059200000|2021-05-26 20:00:00|5251.6|5201.6|5251.5|5201.5|5252.2|5202.2|5250.2|5200.2|0
1622062800000|2021-05-26 21:00:00|5251.6|5201.6|5251.4|5201.4|5251.7|5201.7|5251|5201|0
1622066400000|2021-05-26 22:00:00|5251.3|5201.3|5250.7|5200.7|5254.9|5204.9|5250.4|5200.4|0
1622070000000|2021-05-26 23:00:00|5250.4|5200.4|5250.7|5200.7|5250.8|5200.8|5248|5198|0
1622073600000|2021-05-27 00:00:00|5250.4|5200.4|5250.4|5200.4|5252.1|5202.1|5246.6|5196.6|0
1622077200000|2021-05-27 01:00:00|5250.2|5200.2|5246.4|5196.4|5251.7|5201.7|5241.4|5191.4|0
1622080800000|2021-05-27 02:00:00|5246|5196|5250.2|5200.2|5251.4|5201.4|5245.1|5195.1|0
1622084400000|2021-05-27 03:00:00|5249.7|5199.7|5252.8|5202.8|5254|5204|5247.6|5197.6|0
1622088000000|2021-05-27 04:00:00|5252.7|5202.7|5250.2|5200.2|5252.8|5202.8|5246.5|5196.5|0
1622091600000|2021-05-27 05:00:00|5249.7|5199.7|5251.6|5201.6|5251.6|5201.6|5245.1|5195.1|0
1622095200000|2021-05-27 06:00:00|5251.1|5201.1|5241.3|5191.3|5251.6|5201.6|5236.2|5186.2|0
1622098800000|2021-05-27 07:00:00|5240.1|5190.1|5245.4|5225.4|5256.7|5236.7|5232.7|5182.7|0
1622102400000|2021-05-27 08:00:00|5245.5|5225.5|5260.9|5240.9|5261.9|5241.9|5245.5|5225.5|0
1622106000000|2021-05-27 09:00:00|5261|5241|5272.4|5252.4|5279.5|5259.5|5261|5241|0
1622109600000|2021-05-27 10:00:00|5272.8|5252.8|5266.7|5246.7|5273.4|5253.4|5260.4|5240.4|0
1622113200000|2021-05-27 11:00:00|5266.6|5246.6|5273.7|5253.7|5275.2|5255.2|5265.3|5245.3|0
1622116800000|2021-05-27 12:00:00|5274.2|5254.2|5274|5254|5278.5|5258.5|5269|5249|0
1622120400000|2021-05-27 13:00:00|5274.1|5254.1|5267|5247|5274.1|5254.1|5259.8|5239.8|0
1622124000000|2021-05-27 14:00:00|5267.1|5247.1|5267|5247|5273.4|5253.4|5262.9|5242.9|0
1622127600000|2021-05-27 15:00:00|5266.9|5246.9|5277|5227|5278.2|5248.7|5260.3|5216.7|0
1622131200000|2021-05-27 16:00:00|5277.1|5227.1|5275.7|5225.7|5279.6|5229.6|5275.6|5225.6|0
1622134800000|2021-05-27 17:00:00|5275.8|5225.8|5274.2|5224.2|5276.9|5226.9|5270.4|5220.4|0
1622138400000|2021-05-27 18:00:00|5272.9|5222.9|5272.9|5222.9|5274.2|5224.2|5269|5219|0
1622142000000|2021-05-27 19:00:00|5271.7|5221.7|5275.1|5225.1|5280.8|5230.8|5267.7|5217.7|0
1622145600000|2021-05-27 20:00:00|5274.5|5224.5|5289.3|5239.3|5290.1|5240.1|5271.1|5221.1|0
1622149200000|2021-05-27 21:00:00|5289.2|5239.2|5286.9|5236.9|5289.4|5239.4|5284.7|5234.7|0
1622152800000|2021-05-27 22:00:00|5287|5237|5289.4|5239.4|5289.9|5239.9|5287|5237|0
1622156400000|2021-05-27 23:00:00|5289.5|5239.5|5293.4|5243.4|5295.5|5245.5|5287.3|5237.3|0
1622160000000|2021-05-28 00:00:00|5293.8|5243.8|5290.5|5240.5|5296.2|5246.2|5289.3|5239.3|0
1622163600000|2021-05-28 01:00:00|5290.7|5240.7|5291.6|5241.6|5294.2|5244.2|5289.1|5239.1|0
1622167200000|2021-05-28 02:00:00|5291.1|5241.1|5290.3|5240.3|5292.8|5242.8|5287.8|5237.8|0
1622170800000|2021-05-28 03:00:00|5290.8|5240.8|5291.7|5241.7|5291.7|5241.7|5289.1|5239.1|0
1622174400000|2021-05-28 04:00:00|5291.6|5241.6|5291.6|5241.6|5291.6|5241.6|5289.1|5239.1|0
1622178000000|2021-05-28 05:00:00|5292.1|5242.1|5290.1|5240.1|5292.9|5242.9|5287.7|5237.7|0
1622181600000|2021-05-28 06:00:00|5289.7|5239.7|5290.2|5240.2|5291.4|5241.4|5283.9|5233.9|0
1622185200000|2021-05-28 07:00:00|5291.4|5241.4|5278.7|5258.7|5291.4|5262.5|5266|5233.9|0
1622188800000|2021-05-28 08:00:00|5278.5|5258.5|5274.9|5254.9|5287.6|5267.6|5271.4|5251.4|0
1622192400000|2021-05-28 09:00:00|5274.6|5254.6|5258.4|5238.4|5275.5|5255.5|5254|5234|0
1622196000000|2021-05-28 10:00:00|5259|5239|5259.1|5239.1|5263.3|5243.3|5251.3|5231.3|0
1622199600000|2021-05-28 11:00:00|5259.2|5239.2|5256.9|5236.9|5267|5247|5256.9|5236.9|0
1622203200000|2021-05-28 12:00:00|5257.2|5237.2|5260.1|5240.1|5261.5|5241.5|5254.1|5234.1|0
1622206800000|2021-05-28 13:00:00|5260.3|5240.3|5265.5|5245.5|5268.5|5248.5|5257.7|5237.7|0
1622210400000|2021-05-28 14:00:00|5265.7|5245.7|5259.1|5239.1|5269.1|5249.1|5256.7|5236.7|0
1622214000000|2021-05-28 15:00:00|5258.7|5238.7|5271.8|5221.8|5273.1|5240.6|5253.8|5218|0
1622217600000|2021-05-28 16:00:00|5271.4|5221.4|5269.4|5219.4|5273.2|5223.2|5268.1|5218.1|0
1622221200000|2021-05-28 17:00:00|5269.7|5219.7|5269.2|5219.2|5270.7|5220.7|5266.7|5216.7|0
1622224800000|2021-05-28 18:00:00|5269.3|5219.3|5269.3|5219.3|5270.6|5220.6|5267.9|5217.9|0
1622228400000|2021-05-28 19:00:00|5269.2|5219.2|5260.8|5210.8|5270.5|5220.5|5260.6|5210.6|0
1622232000000|2021-05-28 20:00:00|5260.9|5210.9|5262.3|5212.3|5266.1|5216.1|5260.9|5210.9|0
1622412000000|2021-05-30 22:00:00|5264.1|5214.1|5268.1|5218.1|5268.9|5218.9|5264.1|5214.1|0
1622415600000|2021-05-30 23:00:00|5268.4|5218.4|5266.8|5216.8|5270.1|5220.1|5264.8|5214.8|0
1622419200000|2021-05-31 00:00:00|5267|5217|5270.4|5220.4|5276.3|5226.3|5264.8|5214.8|0
1622422800000|2021-05-31 01:00:00|5271.6|5221.6|5264.3|5214.3|5271.6|5221.6|5261.7|5211.7|0
1622426400000|2021-05-31 02:00:00|5264.2|5214.2|5261.8|5211.8|5266.7|5216.7|5261.7|5211.7|0
1622430000000|2021-05-31 03:00:00|5261.7|5211.7|5260.5|5210.5|5263|5213|5259.2|5209.2|0
1622433600000|2021-05-31 04:00:00|5260.3|5210.3|5256.8|5206.8|5260.6|5210.6|5255.6|5205.6|0
1622437200000|2021-05-31 05:00:00|5256.4|5206.4|5256.8|5206.8|5258.1|5208.1|5254.3|5204.3|0
1622440800000|2021-05-31 06:00:00|5256.4|5206.4|5265.4|5215.4|5265.4|5215.4|5255.6|5205.6|0
1622444400000|2021-05-31 07:00:00|5265.9|5215.9|5213.3|5193.3|5267.8|5217.8|5189|5169|0
1622448000000|2021-05-31 08:00:00|5213.2|5193.2|5227.2|5207.2|5229.6|5209.6|5211.9|5191.9|0
1622451600000|2021-05-31 09:00:00|5227.4|5207.4|5226.3|5206.3|5237.9|5217.9|5222.1|5202.1|0
1622455200000|2021-05-31 10:00:00|5226.5|5206.5|5224.1|5204.1|5231.2|5211.2|5224|5204|0
1622458800000|2021-05-31 11:00:00|5224.3|5204.3|5214.5|5194.5|5225.1|5205.1|5214.2|5194.2|0
1622462400000|2021-05-31 12:00:00|5215|5195|5212.2|5192.2|5217.2|5197.2|5212.1|5192.1|0
1622466000000|2021-05-31 13:00:00|5212|5192|5199.6|5179.6|5212|5192|5199|5179|0
1622469600000|2021-05-31 14:00:00|5199.5|5179.5|5195.5|5175.5|5203.3|5183.3|5195.1|5175.1|0
1622473200000|2021-05-31 15:00:00|5195.4|5175.4|5208|5158|5214.1|5179.1|5190.7|5154.4|0
1622476800000|2021-05-31 16:00:00|5207.6|5157.6|5210.4|5160.4|5214.2|5164.2|5206.8|5156.8|0
1622480400000|2021-05-31 17:00:00|5210.5|5160.5|5209.2|5159.2|5211.7|5161.7|5209.2|5159.2|0
1622484000000|2021-05-31 18:00:00|5209.6|5159.6|5211.6|5161.6|5211.6|5161.6|5209.1|5159.1|0
1622487600000|2021-05-31 19:00:00|5211.8|5161.8|5210.5|5160.5|5212.8|5162.8|5209.2|5159.2|0
1622498400000|2021-05-31 22:00:00|5210.6|5160.6|5219.5|5169.5|5220.2|5170.2|5210.6|5160.6|0
1622502000000|2021-05-31 23:00:00|5219.3|5169.3|5221.8|5171.8|5222.4|5172.4|5217.9|5167.9|0
1622505600000|2021-06-01 00:00:00|5221.5|5171.5|5219.7|5169.7|5222.9|5172.9|5213.4|5163.4|0
1622509200000|2021-06-01 01:00:00|5220.2|5170.2|5214.8|5164.8|5222.2|5172.2|5209.8|5159.8|0
1622512800000|2021-06-01 02:00:00|5215|5165|5213.4|5163.4|5217.3|5167.3|5210.9|5160.9|0
1622516400000|2021-06-01 03:00:00|5213.9|5163.9|5216|5166|5218.5|5168.5|5213.4|5163.4|0
1622520000000|2021-06-01 04:00:00|5216.1|5166.1|5222.3|5172.3|5223.5|5173.5|5216|5166|0
1622523600000|2021-06-01 05:00:00|5221.8|5171.8|5225.9|5175.9|5225.9|5175.9|5221|5171|0
1622527200000|2021-06-01 06:00:00|5225.8|5175.8|5229.6|5179.6|5232.2|5182.2|5219.7|5169.7|0
1622530800000|2021-06-01 07:00:00|5231|5181|5215.3|5195.3|5240.7|5195.4|5201.7|5179.7|0
1622534400000|2021-06-01 08:00:00|5215.1|5195.1|5215.9|5195.9|5225.4|5205.4|5213|5193|0
1622538000000|2021-06-01 09:00:00|5216|5196|5220.5|5200.5|5221.5|5201.5|5211.7|5191.7|0
1622541600000|2021-06-01 10:00:00|5220.6|5200.6|5218.8|5198.8|5223.4|5203.4|5218.3|5198.3|0
1622545200000|2021-06-01 11:00:00|5218.9|5198.9|5229.2|5209.2|5231.4|5211.4|5218.7|5198.7|0
1622548800000|2021-06-01 12:00:00|5229.1|5209.1|5236.3|5216.3|5237.4|5217.4|5229.1|5209.1|0
1622552400000|2021-06-01 13:00:00|5236.4|5216.4|5240.6|5220.6|5243.5|5223.5|5230.6|5210.6|0
1622556000000|2021-06-01 14:00:00|5241.4|5221.4|5227.2|5207.2|5244.4|5224.4|5226|5206|0
1622559600000|2021-06-01 15:00:00|5227.3|5207.3|5248|5198|5249.3|5212.1|5227.2|5190.6|0
1622563200000|2021-06-01 16:00:00|5247.9|5197.9|5245.2|5195.2|5248|5198|5241.5|5191.5|0
1622566800000|2021-06-01 17:00:00|5244|5194|5246.3|5196.3|5246.3|5196.3|5238.8|5188.8|0
1622570400000|2021-06-01 18:00:00|5246.2|5196.2|5252.8|5202.8|5252.8|5202.8|5245|5195|0
1622574000000|2021-06-01 19:00:00|5252.5|5202.5|5245|5195|5252.8|5202.8|5241.4|5191.4|0
1622577600000|2021-06-01 20:00:00|5243.8|5193.8|5243.6|5193.6|5247.7|5197.7|5242.5|5192.5|0
1622581200000|2021-06-01 21:00:00|5243.8|5193.8|5243.3|5193.3|5244.5|5194.5|5242.8|5192.8|3000
1622584800000|2021-06-01 22:00:00|5243.2|5193.2|5235|5185|5243.9|5193.9|5234.5|5184.5|0
1622588400000|2021-06-01 23:00:00|5234.8|5184.8|5239.5|5189.5|5239.5|5189.5|5233.9|5183.9|0
1622592000000|2021-06-02 00:00:00|5239.3|5189.3|5251.1|5201.1|5252.3|5202.3|5237.4|5187.4|0
1622595600000|2021-06-02 01:00:00|5251|5201|5250.9|5200.9|5253.5|5203.5|5248.5|5198.5|0
1622599200000|2021-06-02 02:00:00|5251|5201|5247.3|5197.3|5252.3|5202.3|5247.3|5197.3|0
1622602800000|2021-06-02 03:00:00|5248.5|5198.5|5249.7|5199.7|5252.3|5202.3|5247.3|5197.3|0
1622606400000|2021-06-02 04:00:00|5249.8|5199.8|5248.4|5198.4|5249.8|5199.8|5247.2|5197.2|0
1622610000000|2021-06-02 05:00:00|5247.9|5197.9|5249.7|5199.7|5251.1|5201.1|5247.2|5197.2|0
1622613600000|2021-06-02 06:00:00|5249.2|5199.2|5248.4|5198.4|5249.7|5199.7|5242.2|5192.2|0
1622617200000|2021-06-02 07:00:00|5248|5198|5211.9|5191.9|5255.9|5205.9|5205.8|5185.8|0
1622620800000|2021-06-02 08:00:00|5212.3|5192.3|5219.7|5199.7|5230.8|5210.8|5211.8|5191.8|0
1622624400000|2021-06-02 09:00:00|5220|5200|5215.9|5195.9|5227.4|5207.4|5215.9|5195.9|0
1622628000000|2021-06-02 10:00:00|5215.7|5195.7|5207.8|5187.8|5215.8|5195.8|5205.8|5185.8|0
1622631600000|2021-06-02 11:00:00|5207.7|5187.7|5198.9|5178.9|5208.3|5188.3|5197.7|5177.7|0
1622635200000|2021-06-02 12:00:00|5199.8|5179.8|5190|5170|5200|5180|5189.9|5169.9|0
1622638800000|2021-06-02 13:00:00|5189.9|5169.9|5178.1|5158.1|5192.9|5172.9|5171|5151|0
1622642400000|2021-06-02 14:00:00|5178.3|5158.3|5170.3|5150.3|5180.4|5160.4|5169.7|5149.7|0
1622646000000|2021-06-02 15:00:00|5169.6|5149.6|5182.3|5132.3|5188.5|5153.8|5166.2|5131.2|0
1622649600000|2021-06-02 16:00:00|5182.4|5132.4|5179.7|5129.7|5183.5|5133.5|5177.1|5127.1|0
1622653200000|2021-06-02 17:00:00|5180.1|5130.1|5175.7|5125.7|5180.9|5130.9|5173.2|5123.2|0
1622656800000|2021-06-02 18:00:00|5175.8|5125.8|5179.3|5129.3|5179.4|5129.4|5173|5123|0
1622660400000|2021-06-02 19:00:00|5179.4|5129.4|5181.5|5131.5|5182.2|5132.2|5176.7|5126.7|0
1622664000000|2021-06-02 20:00:00|5180.5|5130.5|5180.5|5130.5|5180.9|5130.9|5174.8|5124.8|0
1622667600000|2021-06-02 21:00:00|5180.3|5130.3|5181|5131|5181.1|5131.1|5179.9|5129.9|0
1622671200000|2021-06-02 22:00:00|5181.1|5131.1|5180.8|5130.8|5182.7|5132.7|5179.9|5129.9|0
1622674800000|2021-06-02 23:00:00|5180.7|5130.7|5182.4|5132.4|5183.2|5133.2|5179.9|5129.9|0
1622678400000|2021-06-03 00:00:00|5182.7|5132.7|5193.1|5143.1|5193.2|5143.2|5181.5|5131.5|0
1622682000000|2021-06-03 01:00:00|5191.9|5141.9|5188.3|5138.3|5194.3|5144.3|5187|5137|0
1622685600000|2021-06-03 02:00:00|5188.7|5138.7|5185.8|5135.8|5189.5|5139.5|5183.3|5133.3|0
1622689200000|2021-06-03 03:00:00|5185.3|5135.3|5188.2|5138.2|5188.2|5138.2|5183.3|5133.3|0
1622692800000|2021-06-03 04:00:00|5188.7|5138.7|5188.1|5138.1|5189.4|5139.4|5188.1|5138.1|0
1622696400000|2021-06-03 05:00:00|5187.5|5137.5|5189.3|5139.3|5189.4|5139.4|5185.7|5135.7|0
1622700000000|2021-06-03 06:00:00|5188.9|5138.9|5180.8|5130.8|5189.4|5139.4|5175.8|5125.8|0
1622703600000|2021-06-03 07:00:00|5181.2|5131.2|5172.3|5152.3|5184.4|5159.4|5168.9|5124.6|0
1622707200000|2021-06-03 08:00:00|5172.2|5152.2|5161.8|5141.8|5175.7|5155.7|5160.7|5140.7|0
1622710800000|2021-06-03 09:00:00|5161.7|5141.7|5156.6|5136.6|5162.2|5142.2|5154.1|5134.1|0
1622714400000|2021-06-03 10:00:00|5156.5|5136.5|5134.8|5114.8|5157.1|5137.1|5133.1|5113.1|0
1622718000000|2021-06-03 11:00:00|5135.1|5115.1|5121|5101|5137.8|5117.8|5120.2|5100.2|0
1622721600000|2021-06-03 12:00:00|5121.2|5101.2|5126.1|5106.1|5132.1|5112.1|5118|5098|0
1622725200000|2021-06-03 13:00:00|5126|5106|5123.5|5103.5|5136|5116|5122.1|5102.1|0
1622728800000|2021-06-03 14:00:00|5123.3|5103.3|5130.8|5110.8|5135.1|5115.1|5122.9|5102.9|0
1622732400000|2021-06-03 15:00:00|5130.9|5110.9|5139.8|5089.8|5147.1|5112.8|5129.1|5084.9|0
1622736000000|2021-06-03 16:00:00|5140.2|5090.2|5139.8|5089.8|5141.2|5091.2|5136|5086|0
1622739600000|2021-06-03 17:00:00|5139.8|5089.8|5140.9|5090.9|5143.6|5093.6|5133.6|5083.6|0
1622743200000|2021-06-03 18:00:00|5141.1|5091.1|5134.5|5084.5|5141.1|5091.1|5134.5|5084.5|0
1622746800000|2021-06-03 19:00:00|5134.6|5084.6|5139.4|5089.4|5141|5091|5134.6|5084.6|0
1622750400000|2021-06-03 20:00:00|5139.5|5089.5|5139.8|5089.8|5140.2|5090.2|5136.9|5086.9|0
1622754000000|2021-06-03 21:00:00|5139.6|5089.6|5140|5090|5140.6|5090.6|5139.5|5089.5|0
1622757600000|2021-06-03 22:00:00|5139.8|5089.8|5139.4|5089.4|5142.4|5092.4|5136.7|5086.7|0
1622761200000|2021-06-03 23:00:00|5139.2|5089.2|5134.2|5084.2|5140.6|5090.6|5133.4|5083.4|0
1622764800000|2021-06-04 00:00:00|5134.5|5084.5|5127.2|5077.2|5134.5|5084.5|5121|5071|0
1622768400000|2021-06-04 01:00:00|5126.8|5076.8|5128.7|5078.7|5132.3|5082.3|5124.9|5074.9|0
1622772000000|2021-06-04 02:00:00|5128.6|5078.6|5132.3|5082.3|5133.6|5083.6|5127.4|5077.4|0
1622775600000|2021-06-04 03:00:00|5133.5|5083.5|5139.7|5089.7|5141|5091|5132.3|5082.3|0
1622779200000|2021-06-04 04:00:00|5139.6|5089.6|5140.8|5090.8|5142.1|5092.1|5139.5|5089.5|0
1622782800000|2021-06-04 05:00:00|5140.7|5090.7|5133.3|5083.3|5140.9|5090.9|5133.2|5083.2|0
1622786400000|2021-06-04 06:00:00|5134.6|5084.6|5140.8|5090.8|5142.7|5092.7|5133.3|5083.3|0
1622790000000|2021-06-04 07:00:00|5140.9|5090.9|5132.3|5112.3|5142.1|5119|5123.4|5086.6|0
1622793600000|2021-06-04 08:00:00|5132.4|5112.4|5134.2|5114.2|5138.5|5118.5|5131.2|5111.2|0
1622797200000|2021-06-04 09:00:00|5134|5114|5139.5|5119.5|5140.7|5120.7|5130.2|5110.2|0
1622800800000|2021-06-04 10:00:00|5139.7|5119.7|5136|5116|5141.5|5121.5|5133.9|5113.9|0
1622804400000|2021-06-04 11:00:00|5136.3|5116.3|5141.8|5121.8|5151.9|5131.9|5136.2|5116.2|0
1622808000000|2021-06-04 12:00:00|5141.7|5121.7|5150.7|5130.7|5154|5134|5137.7|5117.7|0
1622811600000|2021-06-04 13:00:00|5150.4|5130.4|5154.7|5134.7|5165.6|5145.6|5150.4|5130.4|0
1622815200000|2021-06-04 14:00:00|5154.8|5134.8|5149|5129|5158.1|5138.1|5143.9|5123.9|0
1622818800000|2021-06-04 15:00:00|5149.4|5129.4|5158.8|5108.8|5162.6|5129.4|5143.7|5108.8|0
1622822400000|2021-06-04 16:00:00|5158.9|5108.9|5163.7|5113.7|5164.9|5114.9|5158.8|5108.8|0
1622826000000|2021-06-04 17:00:00|5163.8|5113.8|5165.1|5115.1|5167.5|5117.5|5162.5|5112.5|0
1622829600000|2021-06-04 18:00:00|5165.6|5115.6|5168.9|5118.9|5170.1|5120.1|5165.1|5115.1|0
1622833200000|2021-06-04 19:00:00|5168.8|5118.8|5166.6|5116.6|5170.1|5120.1|5165.4|5115.4|0
1622836800000|2021-06-04 20:00:00|5166.5|5116.5|5165.6|5115.6|5166.5|5116.5|5162.5|5112.5|0
1623016800000|2021-06-06 22:00:00|5169.3|5119.3|5166.7|5116.7|5169.3|5119.3|5165.3|5115.3|0
1623020400000|2021-06-06 23:00:00|5166.8|5116.8|5167.2|5117.2|5168.3|5118.3|5165.5|5115.5|0
1623024000000|2021-06-07 00:00:00|5167.1|5117.1|5158|5108|5167.7|5117.7|5154.3|5104.3|0
1623027600000|2021-06-07 01:00:00|5157.9|5107.9|5153|5103|5159.2|5109.2|5151.8|5101.8|0
1623031200000|2021-06-07 02:00:00|5152.6|5102.6|5154.3|5104.3|5156.8|5106.8|5151.8|5101.8|0
1623034800000|2021-06-07 03:00:00|5154.1|5104.1|5157.6|5107.6|5157.7|5107.7|5153.1|5103.1|0
1623038400000|2021-06-07 04:00:00|5155.5|5105.5|5155.6|5105.6|5158|5108|5154.3|5104.3|0
1623042000000|2021-06-07 05:00:00|5156|5106|5154.3|5104.3|5156.8|5106.8|5153|5103|0
1623045600000|2021-06-07 06:00:00|5155.9|5105.9|5156.7|5106.7|5157.6|5107.6|5150.6|5100.6|0
1623049200000|2021-06-07 07:00:00|5156.2|5106.2|5128.6|5108.6|5156.2|5119.2|5122|5095.8|0
1623052800000|2021-06-07 08:00:00|5128.9|5108.9|5142.5|5122.5|5142.5|5122.5|5128|5108|0
1623056400000|2021-06-07 09:00:00|5142.4|5122.4|5128.2|5108.2|5143.7|5123.7|5128.1|5108.1|0
1623060000000|2021-06-07 10:00:00|5128.4|5108.4|5123.7|5103.7|5132.1|5112.1|5123.7|5103.7|0
1623063600000|2021-06-07 11:00:00|5123.4|5103.4|5121.3|5101.3|5124.4|5104.4|5118.2|5098.2|0
1623067200000|2021-06-07 12:00:00|5121.5|5101.5|5138.2|5118.2|5138.2|5118.2|5118.6|5098.6|0
1623070800000|2021-06-07 13:00:00|5138.3|5118.3|5146.9|5126.9|5148.3|5128.3|5135.4|5115.4|0
1623074400000|2021-06-07 14:00:00|5147.1|5127.1|5153.8|5133.8|5154.9|5134.9|5143.8|5123.8|0
1623078000000|2021-06-07 15:00:00|5153.7|5133.7|5166.9|5116.9|5170.5|5135.9|5150.6|5112.1|0
1623081600000|2021-06-07 16:00:00|5167.4|5117.4|5173|5123|5173|5123|5166.9|5116.9|0
1623085200000|2021-06-07 17:00:00|5172.9|5122.9|5167.9|5117.9|5174.2|5124.2|5167.9|5117.9|0
1623088800000|2021-06-07 18:00:00|5168|5118|5173|5123|5173.1|5123.1|5167.9|5117.9|0
1623092400000|2021-06-07 19:00:00|5173.1|5123.1|5175.4|5125.4|5176.8|5126.8|5170.7|5120.7|0
1623096000000|2021-06-07 20:00:00|5175.5|5125.5|5177.5|5127.5|5177.8|5127.8|5175.2|5125.2|0
1623099600000|2021-06-07 21:00:00|5177.1|5127.1|5177.6|5127.6|5178.4|5128.4|5177.1|5127.1|0
1623103200000|2021-06-07 22:00:00|5177.8|5127.8|5175.2|5125.2|5178.2|5128.2|5175.2|5125.2|0
1623106800000|2021-06-07 23:00:00|5175.5|5125.5|5176|5126|5179.6|5129.6|5175.2|5125.2|0
1623110400000|2021-06-08 00:00:00|5175.9|5125.9|5178.4|5128.4|5181.7|5131.7|5172.3|5122.3|0
1623114000000|2021-06-08 01:00:00|5178.6|5128.6|5177.2|5127.2|5183.3|5133.3|5175.9|5125.9|0
1623117600000|2021-06-08 02:00:00|5176|5126|5162.6|5112.6|5177.2|5127.2|5162.6|5112.6|0
1623121200000|2021-06-08 03:00:00|5162.7|5112.7|5165.1|5115.1|5167.5|5117.5|5162.6|5112.6|0
1623124800000|2021-06-08 04:00:00|5165|5115|5169.9|5119.9|5169.9|5119.9|5165|5115|0
1623128400000|2021-06-08 05:00:00|5169.8|5119.8|5166.2|5116.2|5169.9|5119.9|5165|5115|0
1623132000000|2021-06-08 06:00:00|5165.7|5115.7|5168.5|5118.5|5168.7|5118.7|5163.8|5113.8|0
1623135600000|2021-06-08 07:00:00|5168.6|5118.6|5138.8|5118.8|5173.4|5126.7|5138.1|5117.2|0
1623139200000|2021-06-08 08:00:00|5138.7|5118.7|5135.5|5115.5|5139.8|5119.8|5129.8|5109.8|0
1623142800000|2021-06-08 09:00:00|5135.8|5115.8|5132|5112|5146.4|5126.4|5131.8|5111.8|0
1623146400000|2021-06-08 10:00:00|5131.9|5111.9|5125.9|5105.9|5133.7|5113.7|5117.6|5097.6|0
1623150000000|2021-06-08 11:00:00|5126.2|5106.2|5118.1|5098.1|5130.3|5110.3|5118.1|5098.1|0
1623153600000|2021-06-08 12:00:00|5118.8|5098.8|5119.4|5099.4|5120.9|5100.9|5110.8|5090.8|0
1623157200000|2021-06-08 13:00:00|5119.9|5099.9|5114.9|5094.9|5125.2|5105.2|5113.1|5093.1|0
1623160800000|2021-06-08 14:00:00|5114.8|5094.8|5123.2|5103.2|5126.9|5106.9|5114.3|5094.3|0
1623164400000|2021-06-08 15:00:00|5123.3|5103.3|5135.2|5085.2|5135.3|5104.4|5115.9|5077.5|0
1623168000000|2021-06-08 16:00:00|5135.3|5085.3|5136.7|5086.7|5138|5088|5134|5084|0
1623171600000|2021-06-08 17:00:00|5137.2|5087.2|5137.7|5087.7|5140.3|5090.3|5136.7|5086.7|0
1623175200000|2021-06-08 18:00:00|5136.5|5086.5|5141.5|5091.5|5141.6|5091.6|5136.5|5086.5|0
1623178800000|2021-06-08 19:00:00|5141.6|5091.6|5138.8|5088.8|5144|5094|5137.5|5087.5|0
1623182400000|2021-06-08 20:00:00|5138.9|5088.9|5136.4|5086.4|5138.9|5088.9|5134.6|5084.6|0
1623186000000|2021-06-08 21:00:00|5136.3|5086.3|5136.5|5086.5|5136.7|5086.7|5136.2|5086.2|0
1623189600000|2021-06-08 22:00:00|5136.6|5086.6|5138.3|5088.3|5138.3|5088.3|5133.9|5083.9|0
1623193200000|2021-06-08 23:00:00|5138.6|5088.6|5137.5|5087.5|5139.4|5089.4|5136.6|5086.6|0
1623196800000|2021-06-09 00:00:00|5137.4|5087.4|5141.4|5091.4|5145|5095|5135.3|5085.3|0
1623200400000|2021-06-09 01:00:00|5141.6|5091.6|5139|5089|5142|5092|5135.2|5085.2|0
1623204000000|2021-06-09 02:00:00|5137.8|5087.8|5139|5089|5139|5089|5135.3|5085.3|0
1623207600000|2021-06-09 03:00:00|5139.1|5089.1|5136.6|5086.6|5140.3|5090.3|5135.4|5085.4|0
1623211200000|2021-06-09 04:00:00|5136.5|5086.5|5136.5|5086.5|5136.6|5086.6|5135.3|5085.3|0
1623214800000|2021-06-09 05:00:00|5136.3|5086.3|5135.4|5085.4|5139|5089|5134.1|5084.1|0
1623218400000|2021-06-09 06:00:00|5135.6|5085.6|5135.4|5085.4|5137.1|5087.1|5131.7|5081.7|0
1623222000000|2021-06-09 07:00:00|5135|5085|5117.7|5097.7|5136.6|5111.4|5117.3|5077.1|0
1623225600000|2021-06-09 08:00:00|5117.6|5097.6|5118.6|5098.6|5126.2|5106.2|5115.2|5095.2|0
1623229200000|2021-06-09 09:00:00|5118.9|5098.9|5123.6|5103.6|5124.8|5104.8|5105.6|5085.6|0
1623232800000|2021-06-09 10:00:00|5123.4|5103.4|5118.9|5098.9|5128.8|5108.8|5118.8|5098.8|0
1623236400000|2021-06-09 11:00:00|5118.8|5098.8|5110.9|5090.9|5119.3|5099.3|5097.1|5077.1|0
1623240000000|2021-06-09 12:00:00|5110.5|5090.5|5120.8|5100.8|5122.2|5102.2|5109|5089|0
1623243600000|2021-06-09 13:00:00|5120.7|5100.7|5111.4|5091.4|5123.7|5103.7|5107.4|5087.4|0
1623247200000|2021-06-09 14:00:00|5111.2|5091.2|5117|5097|5119.4|5099.4|5107.5|5087.5|0
1623250800000|2021-06-09 15:00:00|5117.2|5097.2|5132.8|5082.8|5136.6|5103.6|5117|5080.3|0
1623254400000|2021-06-09 16:00:00|5132.9|5082.9|5135.4|5085.4|5136.6|5086.6|5130.4|5080.4|0
1623258000000|2021-06-09 17:00:00|5135.8|5085.8|5131.8|5081.8|5136.6|5086.6|5131.7|5081.7|0
1623261600000|2021-06-09 18:00:00|5133|5083|5136.6|5086.6|5136.6|5086.6|5131.7|5081.7|0
1623265200000|2021-06-09 19:00:00|5136.3|5086.3|5132.1|5082.1|5136.4|5086.4|5130|5080|0
1623268800000|2021-06-09 20:00:00|5134.3|5084.3|5137.4|5087.4|5138|5088|5134|5084|0
1623272400000|2021-06-09 21:00:00|5137.2|5087.2|5137|5087|5137.4|5087.4|5136.5|5086.5|0
1623276000000|2021-06-09 22:00:00|5136.9|5086.9|5138.1|5088.1|5138.9|5088.9|5136.8|5086.8|0
1623279600000|2021-06-09 23:00:00|5138|5088|5136.7|5086.7|5139.4|5089.4|5135.7|5085.7|0
1623283200000|2021-06-10 00:00:00|5136.5|5086.5|5138.2|5088.2|5138.3|5088.3|5131.1|5081.1|0
1623286800000|2021-06-10 01:00:00|5137.8|5087.8|5141.8|5091.8|5144.2|5094.2|5137.1|5087.1|0
1623290400000|2021-06-10 02:00:00|5141.9|5091.9|5140.6|5090.6|5144.3|5094.3|5140.6|5090.6|0
1623294000000|2021-06-10 03:00:00|5140.8|5090.8|5140.7|5090.7|5141.9|5091.9|5139.4|5089.4|0
1623297600000|2021-06-10 04:00:00|5141.1|5091.1|5141.8|5091.8|5144.2|5094.2|5140.7|5090.7|0
1623301200000|2021-06-10 05:00:00|5141.3|5091.3|5140.5|5090.5|5141.8|5091.8|5136.9|5086.9|0
1623304800000|2021-06-10 06:00:00|5140.5|5090.5|5139.2|5089.2|5142.9|5092.9|5134.5|5084.5|0
1623308400000|2021-06-10 07:00:00|5138.8|5088.8|5120.7|5100.7|5141.6|5114.4|5116.3|5082.1|0
1623312000000|2021-06-10 08:00:00|5120.9|5100.9|5121.7|5101.7|5122.4|5102.4|5110.7|5090.7|0
1623315600000|2021-06-10 09:00:00|5122.4|5102.4|5133.6|5113.6|5134.2|5114.2|5121.1|5101.1|0
1623319200000|2021-06-10 10:00:00|5133.5|5113.5|5118.7|5098.7|5137.8|5117.8|5118.7|5098.7|0
1623322800000|2021-06-10 11:00:00|5118.8|5098.8|5114.2|5094.2|5118.9|5098.9|5098.7|5078.7|0
1623326400000|2021-06-10 12:00:00|5114.1|5094.1|5120.2|5100.2|5127.8|5107.8|5113.7|5093.7|0
1623330000000|2021-06-10 13:00:00|5120|5100|5116.6|5096.6|5128.2|5108.2|5115|5095|0
1623333600000|2021-06-10 14:00:00|5116.8|5096.8|5111.4|5091.4|5120.2|5100.2|5107.2|5087.2|0
1623337200000|2021-06-10 15:00:00|5110.8|5090.8|5130.7|5080.7|5130.7|5093|5109.1|5073.3|0
1623340800000|2021-06-10 16:00:00|5130.8|5080.8|5132.2|5082.2|5132.2|5082.2|5125.8|5075.8|0
1623344400000|2021-06-10 17:00:00|5132.1|5082.1|5134.6|5084.6|5134.6|5084.6|5129.6|5079.6|0
1623348000000|2021-06-10 18:00:00|5134.7|5084.7|5138|5088|5138|5088|5134.2|5084.2|0
1623351600000|2021-06-10 19:00:00|5137.9|5087.9|5135.4|5085.4|5138|5088|5131.7|5081.7|0
1623355200000|2021-06-10 20:00:00|5135.5|5085.5|5136.1|5086.1|5137.4|5087.4|5133.3|5083.3|0
1623358800000|2021-06-10 21:00:00|5135.9|5085.9|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623362400000|2021-06-10 22:00:00|5136.7|5086.7|5135.5|5085.5|5136.9|5086.9|5135|5085|0
1623366000000|2021-06-10 23:00:00|5135.6|5085.6|5134.7|5084.7|5136.3|5086.3|5133.9|5083.9|0
1623369600000|2021-06-11 00:00:00|5135.2|5085.2|5136.8|5086.8|5137.9|5087.9|5130.6|5080.6|0
1623373200000|2021-06-11 01:00:00|5138|5088|5138|5088|5139.2|5089.2|5135.6|5085.6|0
1623376800000|2021-06-11 02:00:00|5137.9|5087.9|5135.6|5085.6|5138|5088|5133.1|5083.1|0
1623380400000|2021-06-11 03:00:00|5136|5086|5138|5088|5138|5088|5135.5|5085.5|0
1623384000000|2021-06-11 04:00:00|5137.5|5087.5|5138|5088|5138|5088|5136.8|5086.8|0
1623387600000|2021-06-11 05:00:00|5137.9|5087.9|5138|5088|5139.2|5089.2|5136.7|5086.7|0
1623391200000|2021-06-11 06:00:00|5138.4|5088.4|5136.7|5086.7|5139.2|5089.2|5129.5|5079.5|0
1623394800000|2021-06-11 07:00:00|5136.3|5086.3|5130.2|5110.2|5136.7|5113.9|5119.5|5079.6|0
1623398400000|2021-06-11 08:00:00|5130|5110|5134.4|5114.4|5136.1|5116.1|5126.2|5106.2|0
1623402000000|2021-06-11 09:00:00|5134.5|5114.5|5128.8|5108.8|5136.1|5116.1|5125.8|5105.8|0
1623405600000|2021-06-11 10:00:00|5128.7|5108.7|5143.1|5123.1|5143.5|5123.5|5128.5|5108.5|0
1623409200000|2021-06-11 11:00:00|5142.9|5122.9|5134.5|5114.5|5143.9|5123.9|5132.3|5112.3|0
1623412800000|2021-06-11 12:00:00|5134.6|5114.6|5144.6|5124.6|5145.7|5125.7|5132|5112|0
1623416400000|2021-06-11 13:00:00|5144.8|5124.8|5144.7|5124.7|5150|5130|5141.9|5121.9|0
1623420000000|2021-06-11 14:00:00|5144.9|5124.9|5152.7|5132.7|5153.8|5133.8|5140.9|5120.9|0
1623423600000|2021-06-11 15:00:00|5152.6|5132.6|5177.5|5127.5|5180|5139.3|5151.1|5122.9|0
1623427200000|2021-06-11 16:00:00|5178|5128|5178.6|5128.6|5178.7|5128.7|5173.6|5123.6|0
1623430800000|2021-06-11 17:00:00|5178.5|5128.5|5179.9|5129.9|5181.1|5131.1|5177.3|5127.3|0
1623434400000|2021-06-11 18:00:00|5180|5130|5183.6|5133.6|5183.7|5133.7|5180|5130|0
1623438000000|2021-06-11 19:00:00|5183.7|5133.7|5190.8|5140.8|5192.1|5142.1|5181.1|5131.1|0
1623441600000|2021-06-11 20:00:00|5190.9|5140.9|5189.8|5139.8|5191.6|5141.6|5189|5139|0
1623621600000|2021-06-13 22:00:00|5195.7|5145.7|5194.3|5144.3|5196.3|5146.3|5193.6|5143.6|0
1623625200000|2021-06-13 23:00:00|5194.2|5144.2|5194.7|5144.7|5196.1|5146.1|5192.7|5142.7|0
1623628800000|2021-06-14 00:00:00|5194.8|5144.8|5188.7|5138.7|5197.7|5147.7|5185.6|5135.6|0
1623632400000|2021-06-14 01:00:00|5188.8|5138.8|5189.9|5139.9|5189.9|5139.9|5187.4|5137.4|0
1623636000000|2021-06-14 02:00:00|5190.4|5140.4|5192.4|5142.4|5192.5|5142.5|5190|5140|0
1623639600000|2021-06-14 03:00:00|5191.2|5141.2|5190|5140|5191.2|5141.2|5189.9|5139.9|0
1623643200000|2021-06-14 04:00:00|5190.4|5140.4|5188.8|5138.8|5191.2|5141.2|5188.7|5138.7|0
1623646800000|2021-06-14 05:00:00|5189.2|5139.2|5187.6|5137.6|5190|5140|5186.4|5136.4|0
1623650400000|2021-06-14 06:00:00|5187.1|5137.1|5192.4|5142.4|5192.4|5142.4|5182.8|5132.8|0
1623654000000|2021-06-14 07:00:00|5192.8|5142.8|5198.6|5178.6|5205.9|5185.9|5183|5140|0
1623657600000|2021-06-14 08:00:00|5198.7|5178.7|5199|5179|5211.2|5191.2|5194|5174|0
1623661200000|2021-06-14 09:00:00|5199.1|5179.1|5209.2|5189.2|5210.8|5190.8|5194.5|5174.5|0
1623664800000|2021-06-14 10:00:00|5209.4|5189.4|5198.3|5178.3|5209.7|5189.7|5197.8|5177.8|0
1623668400000|2021-06-14 11:00:00|5198.4|5178.4|5192.7|5172.7|5202.7|5182.7|5188.3|5168.3|0
1623672000000|2021-06-14 12:00:00|5192.9|5172.9|5195.8|5175.8|5197.9|5177.9|5192.9|5172.9|0
1623675600000|2021-06-14 13:00:00|5195.7|5175.7|5218.7|5198.7|5219.2|5199.2|5195.3|5175.3|0
1623679200000|2021-06-14 14:00:00|5218.6|5198.6|5226|5206|5233|5213|5218.3|5198.3|0
1623682800000|2021-06-14 15:00:00|5225.9|5205.9|5222.3|5172.3|5227.1|5206|5208.7|5169.8|0
1623686400000|2021-06-14 16:00:00|5222.7|5172.7|5223.3|5173.3|5227.1|5177.1|5222.1|5172.1|0
1623690000000|2021-06-14 17:00:00|5223.8|5173.8|5224.6|5174.6|5227.1|5177.1|5223.3|5173.3|0
1623693600000|2021-06-14 18:00:00|5225.1|5175.1|5228.3|5178.3|5228.3|5178.3|5224.5|5174.5|0
1623697200000|2021-06-14 19:00:00|5228.2|5178.2|5238.1|5188.1|5238.1|5188.1|5228.2|5178.2|0
1623700800000|2021-06-14 20:00:00|5239.6|5189.6|5238.3|5188.3|5240.7|5190.7|5236.7|5186.7|0
1623704400000|2021-06-14 21:00:00|5238.2|5188.2|5238.3|5188.3|5239|5189|5237.9|5187.9|0
1623708000000|2021-06-14 22:00:00|5238.1|5188.1|5236.5|5186.5|5238.9|5188.9|5235.2|5185.2|0
1623711600000|2021-06-14 23:00:00|5236.4|5186.4|5236.3|5186.3|5238.8|5188.8|5236|5186|0
1623715200000|2021-06-15 00:00:00|5236.4|5186.4|5245.4|5195.4|5245.4|5195.4|5236|5186|0
1623718800000|2021-06-15 01:00:00|5246.6|5196.6|5244.1|5194.1|5249.1|5199.1|5244.1|5194.1|0
1623722400000|2021-06-15 02:00:00|5243.6|5193.6|5245.4|5195.4|5246.6|5196.6|5240.5|5190.5|0
1623726000000|2021-06-15 03:00:00|5245.3|5195.3|5249|5199|5251.5|5201.5|5244.1|5194.1|0
1623729600000|2021-06-15 04:00:00|5249.1|5199.1|5250.2|5200.2|5250.3|5200.3|5249|5199|0
1623733200000|2021-06-15 05:00:00|5249.8|5199.8|5249.2|5199.2|5250.3|5200.3|5246.6|5196.6|0
1623736800000|2021-06-15 06:00:00|5249.1|5199.1|5250.5|5200.5|5251.7|5201.7|5244.3|5194.3|0
1623740400000|2021-06-15 07:00:00|5250|5200|5219|5199|5250.5|5206.5|5214.3|5194.3|0
1623744000000|2021-06-15 08:00:00|5218.7|5198.7|5207.7|5187.7|5218.7|5198.7|5192.4|5172.4|0
1623747600000|2021-06-15 09:00:00|5207.6|5187.6|5203.5|5183.5|5211.5|5191.5|5198.1|5178.1|0
1623751200000|2021-06-15 10:00:00|5203.2|5183.2|5209.9|5189.9|5209.9|5189.9|5200.7|5180.7|0
1623754800000|2021-06-15 11:00:00|5209.8|5189.8|5209.8|5189.8|5213.6|5193.6|5205.6|5185.6|0
1623758400000|2021-06-15 12:00:00|5209.6|5189.6|5211.3|5191.3|5214|5194|5203.9|5183.9|0
1623762000000|2021-06-15 13:00:00|5211.5|5191.5|5212|5192|5222.9|5202.9|5208.6|5188.6|0
1623765600000|2021-06-15 14:00:00|5212.4|5192.4|5211.5|5191.5|5219.8|5199.8|5209.6|5189.6|0
1623769200000|2021-06-15 15:00:00|5211.4|5191.4|5227.9|5177.9|5231.6|5199.2|5210.3|5175.3|0
1623772800000|2021-06-15 16:00:00|5228.4|5178.4|5230.4|5180.4|5234.2|5184.2|5228.4|5178.4|0
1623776400000|2021-06-15 17:00:00|5230.3|5180.3|5231.9|5181.9|5233.1|5183.1|5227.9|5177.9|0
1623780000000|2021-06-15 18:00:00|5233.1|5183.1|5234.3|5184.3|5234.5|5184.5|5231.7|5181.7|0
1623783600000|2021-06-15 19:00:00|5233.8|5183.8|5236.3|5186.3|5236.4|5186.4|5227.9|5177.9|0
1623787200000|2021-06-15 20:00:00|5236.4|5186.4|5238.6|5188.6|5240.4|5190.4|5236.3|5186.3|0
1623790800000|2021-06-15 21:00:00|5239|5189|5237.6|5187.6|5239.3|5189.3|5236.8|5186.8|0
1623794400000|2021-06-15 22:00:00|5237.7|5187.7|5237.3|5187.3|5239.7|5189.7|5236.6|5186.6|0
1623798000000|2021-06-15 23:00:00|5237.2|5187.2|5236.6|5186.6|5238.3|5188.3|5234.8|5184.8|0
1623801600000|2021-06-16 00:00:00|5236.7|5186.7|5236.3|5186.3|5238.9|5188.9|5232.8|5182.8|0
1623805200000|2021-06-16 01:00:00|5235.9|5185.9|5235.2|5185.2|5236.4|5186.4|5233.9|5183.9|0
1623808800000|2021-06-16 02:00:00|5235.1|5185.1|5233.9|5183.9|5236.4|5186.4|5233.8|5183.8|0
1623812400000|2021-06-16 03:00:00|5233.8|5183.8|5234|5184|5234|5184|5232.6|5182.6|0
1623816000000|2021-06-16 04:00:00|5233.5|5183.5|5231.6|5181.6|5234|5184|5230.3|5180.3|0
1623819600000|2021-06-16 05:00:00|5231.5|5181.5|5235.1|5185.1|5235.2|5185.2|5231.5|5181.5|0
1623823200000|2021-06-16 06:00:00|5234.6|5184.6|5237.5|5187.5|5240|5190|5232.7|5182.7|0
1623826800000|2021-06-16 07:00:00|5237.1|5187.1|5225|5205|5242.4|5208.3|5208.8|5186.4|0
1623830400000|2021-06-16 08:00:00|5225.5|5205.5|5220.4|5200.4|5226.1|5206.1|5215.7|5195.7|0
1623834000000|2021-06-16 09:00:00|5220.3|5200.3|5216.4|5196.4|5220.3|5200.3|5213.3|5193.3|0
1623837600000|2021-06-16 10:00:00|5216.2|5196.2|5221.8|5201.8|5230.4|5210.4|5216.1|5196.1|0
1623841200000|2021-06-16 11:00:00|5221.7|5201.7|5231.8|5211.8|5233.7|5213.7|5220.9|5200.9|0
1623844800000|2021-06-16 12:00:00|5231.4|5211.4|5235.2|5215.2|5242.9|5222.9|5229.9|5209.9|0
1623848400000|2021-06-16 13:00:00|5235.3|5215.3|5246.9|5226.9|5252.5|5232.5|5233|5213|0
1623852000000|2021-06-16 14:00:00|5246.5|5226.5|5244.7|5224.7|5254.7|5234.7|5240.6|5220.6|0
1623855600000|2021-06-16 15:00:00|5244.8|5224.8|5253|5203|5253.7|5226.6|5236.1|5199.5|0
1623859200000|2021-06-16 16:00:00|5253.1|5203.1|5249|5199|5254.2|5204.2|5246.5|5196.5|0
1623862800000|2021-06-16 17:00:00|5249.4|5199.4|5251.1|5201.1|5253.5|5203.5|5244.8|5194.8|0
1623866400000|2021-06-16 18:00:00|5250.7|5200.7|5241.9|5191.9|5250.7|5200.7|5230.1|5180.1|0
1623870000000|2021-06-16 19:00:00|5241.4|5191.4|5246.9|5196.9|5259.7|5209.7|5239.3|5189.3|0
1623873600000|2021-06-16 20:00:00|5248|5198|5235.2|5185.2|5251|5201|5233.9|5183.9|0
1623877200000|2021-06-16 21:00:00|5235.3|5185.3|5236.3|5186.3|5236.4|5186.4|5234.3|5184.3|0
1623880800000|2021-06-16 22:00:00|5236.5|5186.5|5234.9|5184.9|5238|5188|5232.4|5182.4|0
1623884400000|2021-06-16 23:00:00|5234.3|5184.3|5228.3|5178.3|5235.4|5185.4|5227.9|5177.9|0
1623888000000|2021-06-17 00:00:00|5228.4|5178.4|5221.4|5171.4|5229.5|5179.5|5214.5|5164.5|0
1623891600000|2021-06-17 01:00:00|5220.9|5170.9|5226.5|5176.5|5227.7|5177.7|5218.8|5168.8|0
1623895200000|2021-06-17 02:00:00|5227|5177|5225.4|5175.4|5227.8|5177.8|5221.6|5171.6|0
1623898800000|2021-06-17 03:00:00|5226.6|5176.6|5230.2|5180.2|5231.5|5181.5|5224.1|5174.1|0
1623902400000|2021-06-17 04:00:00|5230.3|5180.3|5233.9|5183.9|5234|5184|5230.1|5180.1|0
1623906000000|2021-06-17 05:00:00|5233.7|5183.7|5230.3|5180.3|5234|5184|5230.3|5180.3|0
1623909600000|2021-06-17 06:00:00|5230.7|5180.7|5224.1|5174.1|5231.5|5181.5|5220.3|5170.3|0
1623913200000|2021-06-17 07:00:00|5223.7|5173.7|5206.3|5186.3|5232.6|5207.2|5205.9|5172.8|0
1623916800000|2021-06-17 08:00:00|5207.5|5187.5|5190.1|5170.1|5209.5|5189.5|5185.7|5165.7|0
1623920400000|2021-06-17 09:00:00|5190|5170|5206.9|5186.9|5206.9|5186.9|5190|5170|0
1623924000000|2021-06-17 10:00:00|5207.2|5187.2|5205.3|5185.3|5211.5|5191.5|5199.8|5179.8|0
1623927600000|2021-06-17 11:00:00|5205.1|5185.1|5194.9|5174.9|5208.3|5188.3|5194.8|5174.8|0
1623931200000|2021-06-17 12:00:00|5194.7|5174.7|5198.6|5178.6|5201.4|5181.4|5194.1|5174.1|0
1623934800000|2021-06-17 13:00:00|5198.7|5178.7|5193|5173|5202.2|5182.2|5191.1|5171.1|0
1623938400000|2021-06-17 14:00:00|5193.2|5173.2|5194.7|5174.7|5197.5|5177.5|5185.8|5165.8|0
1623942000000|2021-06-17 15:00:00|5194.8|5174.8|5204.4|5154.4|5213.5|5176.7|5188.6|5153.2|0
1623945600000|2021-06-17 16:00:00|5204.2|5154.2|5200.8|5150.8|5206.8|5156.8|5189.1|5139.1|0
1623949200000|2021-06-17 17:00:00|5200.9|5150.9|5209.7|5159.7|5213.5|5163.5|5200.9|5150.9|0
1623952800000|2021-06-17 18:00:00|5210|5160|5208.3|5158.3|5211|5161|5207|5157|0
1623956400000|2021-06-17 19:00:00|5208.6|5158.6|5213.1|5163.1|5222|5172|5207|5157|0
1623960000000|2021-06-17 20:00:00|5214.5|5164.5|5217.3|5167.3|5218.5|5168.5|5213.7|5163.7|0
1623963600000|2021-06-17 21:00:00|5216.4|5166.4|5216.7|5166.7|5216.9|5166.9|5215.7|5165.7|0
1623967200000|2021-06-17 22:00:00|5216.8|5166.8|5221.5|5171.5|5221.7|5171.7|5216.5|5166.5|0
1623970800000|2021-06-17 23:00:00|5221.2|5171.2|5217.6|5167.6|5221.5|5171.5|5216.7|5166.7|0
1623974400000|2021-06-18 00:00:00|5217.9|5167.9|5214.6|5164.6|5217.9|5167.9|5209.8|5159.8|0
1623978000000|2021-06-18 01:00:00|5214.7|5164.7|5217.1|5167.1|5218.4|5168.4|5212.2|5162.2|0
1623981600000|2021-06-18 02:00:00|5217.4|5167.4|5215.9|5165.9|5219.5|5169.5|5215.9|5165.9|0
1623985200000|2021-06-18 03:00:00|5217.1|5167.1|5211.2|5161.2|5217.1|5167.1|5211.2|5161.2|0
1623988800000|2021-06-18 04:00:00|5211.1|5161.1|5209.9|5159.9|5211.1|5161.1|5208.6|5158.6|0
1623992400000|2021-06-18 05:00:00|5209.4|5159.4|5207.6|5157.6|5209.9|5159.9|5206.4|5156.4|0
1623996000000|2021-06-18 06:00:00|5207.2|5157.2|5207.3|5157.3|5212.3|5162.3|5203.9|5153.9|0
1623999600000|2021-06-18 07:00:00|5206.9|5156.9|5162.9|5142.9|5208.7|5169.8|5162.7|5142.7|0
1624003200000|2021-06-18 08:00:00|5163|5143|5139.3|5119.3|5167.9|5147.9|5139.3|5119.3|0
1624006800000|2021-06-18 09:00:00|5139.4|5119.4|5114.6|5094.6|5143.1|5123.1|5109.3|5089.3|0
1624010400000|2021-06-18 10:00:00|5114.4|5094.4|5096.2|5076.2|5121.2|5101.2|5093.3|5073.3|0
1624014000000|2021-06-18 11:00:00|5095.8|5075.8|5087|5067|5096.7|5076.7|5082.4|5062.4|0
1624017600000|2021-06-18 12:00:00|5086.8|5066.8|5065.3|5045.3|5086.8|5066.8|5061.6|5041.6|0
1624021200000|2021-06-18 13:00:00|5065.4|5045.4|5077.5|5057.5|5078|5058|5055.9|5035.9|0
1624024800000|2021-06-18 14:00:00|5078.1|5058.1|5081.2|5061.2|5083.4|5063.4|5068.5|5048.5|0
1624028400000|2021-06-18 15:00:00|5081.1|5061.1|5108.6|5058.6|5108.6|5069.2|5077.5|5040.3|0
1624032000000|2021-06-18 16:00:00|5108.2|5058.2|5108.5|5058.5|5112.4|5062.4|5104.7|5054.7|0
1624035600000|2021-06-18 17:00:00|5108.2|5058.2|5105|5055|5108.9|5058.9|5101.2|5051.2|0
1624039200000|2021-06-18 18:00:00|5104.9|5054.9|5101|5051|5110|5060|5099.8|5049.8|0
1624042800000|2021-06-18 19:00:00|5100.9|5050.9|5097.3|5047.3|5111.1|5061.1|5095|5045|0
1624046400000|2021-06-18 20:00:00|5097.2|5047.2|5082.5|5032.5|5097.2|5047.2|5081.7|5031.7|0
1624050000000|2021-06-18 21:00:00|5082.4|5032.4|5082.4|5032.4|5082.4|5032.4|5082.4|5032.4|0
1624226400000|2021-06-20 22:00:00|5089|5039|5093.2|5043.2|5094.1|5044.1|5084|5034|0
1624230000000|2021-06-20 23:00:00|5093.3|5043.3|5091.4|5041.4|5093.8|5043.8|5088.9|5038.9|0
1624233600000|2021-06-21 00:00:00|5091.3|5041.3|5084.4|5034.4|5094.1|5044.1|5078.9|5028.9|0
1624237200000|2021-06-21 01:00:00|5084.5|5034.5|5058.6|5008.6|5086.2|5036.2|5058.6|5008.6|0
1624240800000|2021-06-21 02:00:00|5058.7|5008.7|5045.7|4995.7|5059.2|5009.2|5044.1|4994.1|0
1624244400000|2021-06-21 03:00:00|5045.8|4995.8|5048.8|4998.8|5051.8|5001.8|5036.8|4986.8|0
1624248000000|2021-06-21 04:00:00|5048.7|4998.7|5050.2|5000.2|5053.8|5003.8|5046.4|4996.4|0
1624251600000|2021-06-21 05:00:00|5050.3|5000.3|5047.6|4997.6|5050.3|5000.3|5045|4995|0
1624255200000|2021-06-21 06:00:00|5046.8|4996.8|5070|5020|5072.9|5022.9|5045.1|4995.1|0
1624258800000|2021-06-21 07:00:00|5070.3|5020.3|5082.2|5062.2|5090.9|5070.9|5033.2|5013.2|0
1624262400000|2021-06-21 08:00:00|5081.1|5061.1|5100.4|5080.4|5102.6|5082.6|5068|5048|0
1624266000000|2021-06-21 09:00:00|5100.5|5080.5|5110|5090|5119.2|5099.2|5099.5|5079.5|0
1624269600000|2021-06-21 10:00:00|5109.8|5089.8|5093.4|5073.4|5111.1|5091.1|5090.2|5070.2|0
1624273200000|2021-06-21 11:00:00|5092.7|5072.7|5102.8|5082.8|5104.2|5084.2|5085.3|5065.3|0
1624276800000|2021-06-21 12:00:00|5103.1|5083.1|5099.4|5079.4|5105.8|5085.8|5097.1|5077.1|0
1624280400000|2021-06-21 13:00:00|5099.2|5079.2|5095.9|5075.9|5102.9|5082.9|5090.8|5070.8|0
1624284000000|2021-06-21 14:00:00|5096|5076|5121.5|5101.5|5123.3|5103.3|5096|5076|0
1624287600000|2021-06-21 15:00:00|5121.9|5101.9|5132.7|5082.7|5133.4|5101.9|5112|5076.7|0
1624291200000|2021-06-21 16:00:00|5132.8|5082.8|5134.3|5084.3|5138|5088|5132.6|5082.6|0
1624294800000|2021-06-21 17:00:00|5134.4|5084.4|5143.3|5093.3|5144.4|5094.4|5133.1|5083.1|0
1624298400000|2021-06-21 18:00:00|5143.4|5093.4|5143.6|5093.6|5144.2|5094.2|5139.3|5089.3|0
1624302000000|2021-06-21 19:00:00|5143.5|5093.5|5144.3|5094.3|5146.1|5096.1|5139.3|5089.3|0
1624305600000|2021-06-21 20:00:00|5144.2|5094.2|5149.5|5099.5|5151|5101|5143.5|5093.5|0
1624309200000|2021-06-21 21:00:00|5149.6|5099.6|5149.6|5099.6|5150|5100|5149.2|5099.2|0
1624312800000|2021-06-21 22:00:00|5149.7|5099.7|5147.9|5097.9|5151|5101|5147.5|5097.5|0
1624316400000|2021-06-21 23:00:00|5148.2|5098.2|5148.4|5098.4|5152.8|5102.8|5147.5|5097.5|0
1624320000000|2021-06-22 00:00:00|5148.5|5098.5|5137.5|5087.5|5150.5|5100.5|5136.3|5086.3|0
1624323600000|2021-06-22 01:00:00|5137.4|5087.4|5139.8|5089.8|5140.4|5090.4|5135.3|5085.3|0
1624327200000|2021-06-22 02:00:00|5139.6|5089.6|5144.6|5094.6|5145.8|5095.8|5138.6|5088.6|0
1624330800000|2021-06-22 03:00:00|5144.7|5094.7|5144.4|5094.4|5146.5|5096.5|5143.5|5093.5|0
1624334400000|2021-06-22 04:00:00|5144.3|5094.3|5149.6|5099.6|5150.3|5100.3|5144.1|5094.1|0
1624338000000|2021-06-22 05:00:00|5149.5|5099.5|5149.4|5099.4|5149.5|5099.5|5145.9|5095.9|0
1624341600000|2021-06-22 06:00:00|5149.7|5099.7|5132.9|5082.9|5151.8|5101.8|5130.6|5080.6|0
1624345200000|2021-06-22 07:00:00|5133.6|5083.6|5097.7|5077.7|5136.2|5107.8|5096.7|5071|0
1624348800000|2021-06-22 08:00:00|5097.8|5077.8|5094.9|5074.9|5108.5|5088.5|5094.8|5074.8|0
1624352400000|2021-06-22 09:00:00|5094.6|5074.6|5068.2|5048.2|5098.2|5078.2|5064.2|5044.2|0
1624356000000|2021-06-22 10:00:00|5068|5048|5079.1|5059.1|5081.1|5061.1|5067.1|5047.1|0
1624359600000|2021-06-22 11:00:00|5079.2|5059.2|5070.4|5050.4|5079.3|5059.3|5063.9|5043.9|0
1624363200000|2021-06-22 12:00:00|5070.2|5050.2|5073|5053|5076.5|5056.5|5068.2|5048.2|0
1624366800000|2021-06-22 13:00:00|5072.8|5052.8|5079.7|5059.7|5080.4|5060.4|5072.2|5052.2|0
1624370400000|2021-06-22 14:00:00|5079.9|5059.9|5088.7|5068.7|5089.4|5069.4|5077.9|5057.9|0
1624374000000|2021-06-22 15:00:00|5088.5|5068.5|5098.4|5048.4|5108|5072.2|5088.3|5046.2|0
1624377600000|2021-06-22 16:00:00|5098.5|5048.5|5095.1|5045.1|5100.9|5050.9|5093.9|5043.9|0
1624381200000|2021-06-22 17:00:00|5095.7|5045.7|5097.7|5047.7|5098.7|5048.7|5095|5045|0
1624384800000|2021-06-22 18:00:00|5097.8|5047.8|5101.9|5051.9|5101.9|5051.9|5096.2|5046.2|0
1624388400000|2021-06-22 19:00:00|5101.6|5051.6|5097.8|5047.8|5107.2|5057.2|5096|5046|0
1624392000000|2021-06-22 20:00:00|5097|5047|5097.9|5047.9|5101.2|5051.2|5094.3|5044.3|0
1624395600000|2021-06-22 21:00:00|5098.4|5048.4|5099.3|5049.3|5099.9|5049.9|5097.9|5047.9|0
1624399200000|2021-06-22 22:00:00|5098.2|5048.2|5097.5|5047.5|5099.1|5049.1|5096.5|5046.5|0
1624402800000|2021-06-22 23:00:00|5097.4|5047.4|5098.6|5048.6|5099.9|5049.9|5097.2|5047.2|0
1624406400000|2021-06-23 00:00:00|5098.8|5048.8|5098.7|5048.7|5105.5|5055.5|5094.5|5044.5|0
1624410000000|2021-06-23 01:00:00|5098.8|5048.8|5100.6|5050.6|5104.5|5054.5|5097.3|5047.3|0
1624413600000|2021-06-23 02:00:00|5100.7|5050.7|5103.9|5053.9|5104.6|5054.6|5100.3|5050.3|0
1624417200000|2021-06-23 03:00:00|5104.5|5054.5|5104.5|5054.5|5106.9|5056.9|5103.6|5053.6|0
1624420800000|2021-06-23 04:00:00|5104.3|5054.3|5103.8|5053.8|5106.3|5056.3|5102.7|5052.7|0
1624424400000|2021-06-23 05:00:00|5103.9|5053.9|5106.4|5056.4|5106.5|5056.5|5101.5|5051.5|0
1624428000000|2021-06-23 06:00:00|5106.6|5056.6|5109.9|5059.9|5110.5|5060.5|5099.3|5049.3|0
1624431600000|2021-06-23 07:00:00|5110.4|5060.4|5080.4|5060.4|5115.2|5076.4|5072.3|5052.3|0
1624435200000|2021-06-23 08:00:00|5080.5|5060.5|5070.3|5050.3|5083.3|5063.3|5068.1|5048.1|0
1624438800000|2021-06-23 09:00:00|5070.5|5050.5|5063.2|5043.2|5071.7|5051.7|5055.3|5035.3|0
1624442400000|2021-06-23 10:00:00|5062.9|5042.9|5056.9|5036.9|5067.2|5047.2|5055.6|5035.6|0
1624446000000|2021-06-23 11:00:00|5056.7|5036.7|5065.1|5045.1|5066.4|5046.4|5053.2|5033.2|0
1624449600000|2021-06-23 12:00:00|5065|5045|5066.7|5046.7|5077.5|5057.5|5064.5|5044.5|0
1624453200000|2021-06-23 13:00:00|5066.4|5046.4|5044|5024|5066.5|5046.5|5043.3|5023.3|0
1624456800000|2021-06-23 14:00:00|5044.1|5024.1|5050.4|5030.4|5053.5|5033.5|5043.6|5023.6|0
1624460400000|2021-06-23 15:00:00|5050.8|5030.8|5064.7|5014.7|5069.5|5037|5045.6|5006.4|0
1624464000000|2021-06-23 16:00:00|5064.5|5014.5|5061.7|5011.7|5067.4|5017.4|5058.5|5008.5|0
1624467600000|2021-06-23 17:00:00|5061.8|5011.8|5070.1|5020.1|5070.7|5020.7|5061.7|5011.7|0
1624471200000|2021-06-23 18:00:00|5069.9|5019.9|5070.6|5020.6|5071.2|5021.2|5068.7|5018.7|0
1624474800000|2021-06-23 19:00:00|5070.8|5020.8|5065.9|5015.9|5072|5022|5060.8|5010.8|0
1624478400000|2021-06-23 20:00:00|5065.8|5015.8|5067.9|5017.9|5068.9|5018.9|5065.7|5015.7|0
1624482000000|2021-06-23 21:00:00|5068|5018|5068.4|5018.4|5068.5|5018.5|5067.4|5017.4|0
1624485600000|2021-06-23 22:00:00|5067.9|5017.9|5070.3|5020.3|5070.5|5020.5|5066.2|5016.2|0
1624489200000|2021-06-23 23:00:00|5069.9|5019.9|5071.5|5021.5|5072|5022|5068.9|5018.9|0
1624492800000|2021-06-24 00:00:00|5071.4|5021.4|5074.2|5024.2|5075.7|5025.7|5070.4|5020.4|0
1624496400000|2021-06-24 01:00:00|5074.1|5024.1|5081.1|5031.1|5083.4|5033.4|5073.9|5023.9|0
1624500000000|2021-06-24 02:00:00|5081.2|5031.2|5079.9|5029.9|5084|5034|5077.5|5027.5|0
1624503600000|2021-06-24 03:00:00|5080|5030|5082.3|5032.3|5082.3|5032.3|5077.5|5027.5|0
1624507200000|2021-06-24 04:00:00|5082.2|5032.2|5081.6|5031.6|5082.9|5032.9|5080.5|5030.5|0
1624510800000|2021-06-24 05:00:00|5081.9|5031.9|5078.3|5028.3|5082.2|5032.2|5078|5028|0
1624514400000|2021-06-24 06:00:00|5078|5028|5085.1|5035.1|5091.6|5041.6|5077.4|5027.4|0
1624518000000|2021-06-24 07:00:00|5085.3|5035.3|5053.7|5033.7|5090.7|5048.9|5046.3|5026.3|0
1624521600000|2021-06-24 08:00:00|5053.5|5033.5|5072.1|5052.1|5079.9|5059.9|5051.7|5031.7|0
1624525200000|2021-06-24 09:00:00|5072.2|5052.2|5076.6|5056.6|5087|5067|5071|5051|0
1624528800000|2021-06-24 10:00:00|5076.1|5056.1|5081|5061|5086.4|5066.4|5075.3|5055.3|0
1624532400000|2021-06-24 11:00:00|5080.2|5060.2|5077.5|5057.5|5082.8|5062.8|5074.8|5054.8|0
1624536000000|2021-06-24 12:00:00|5077.4|5057.4|5082.1|5062.1|5082.4|5062.4|5076.9|5056.9|0
1624539600000|2021-06-24 13:00:00|5082.9|5062.9|5080.4|5060.4|5087.3|5067.3|5079.2|5059.2|0
1624543200000|2021-06-24 14:00:00|5080.5|5060.5|5081.2|5061.2|5082.7|5062.7|5073|5053|0
1624546800000|2021-06-24 15:00:00|5081.1|5061.1|5100|5050|5106.6|5069.9|5081.1|5049.3|0
1624550400000|2021-06-24 16:00:00|5100.1|5050.1|5106.1|5056.1|5106.2|5056.2|5099.6|5049.6|0
1624554000000|2021-06-24 17:00:00|5105.9|5055.9|5104.3|5054.3|5108.6|5058.6|5102.9|5052.9|0
1624557600000|2021-06-24 18:00:00|5104.4|5054.4|5106.2|5056.2|5108.1|5058.1|5103.7|5053.7|0
1624561200000|2021-06-24 19:00:00|5106.5|5056.5|5104.2|5054.2|5106.5|5056.5|5100.8|5050.8|0
1624564800000|2021-06-24 20:00:00|5104.3|5054.3|5111|5061|5111.5|5061.5|5103.9|5053.9|0
1624568400000|2021-06-24 21:00:00|5110.9|5060.9|5110.8|5060.8|5111.4|5061.4|5110.4|5060.4|0
1624572000000|2021-06-24 22:00:00|5110.7|5060.7|5110.3|5060.3|5110.9|5060.9|5108.5|5058.5|0
1624575600000|2021-06-24 23:00:00|5110.4|5060.4|5108.1|5058.1|5110.4|5060.4|5107.6|5057.6|0
1624579200000|2021-06-25 00:00:00|5108.5|5058.5|5106.7|5056.7|5109.7|5059.7|5104.3|5054.3|0
1624582800000|2021-06-25 01:00:00|5106.5|5056.5|5107.8|5057.8|5109.7|5059.7|5104.8|5054.8|0
1624586400000|2021-06-25 02:00:00|5108.4|5058.4|5110.8|5060.8|5110.9|5060.9|5107.2|5057.2|0
1624590000000|2021-06-25 03:00:00|5111.1|5061.1|5112.4|5062.4|5113.3|5063.3|5110.2|5060.2|0
1624593600000|2021-06-25 04:00:00|5112.5|5062.5|5110.8|5060.8|5112.7|5062.7|5107.9|5057.9|0
1624597200000|2021-06-25 05:00:00|5110.9|5060.9|5113.8|5063.8|5114.4|5064.4|5108.4|5058.4|0
1624600800000|2021-06-25 06:00:00|5113.6|5063.6|5106.6|5056.6|5114.4|5064.4|5101.9|5051.9|0
1624604400000|2021-06-25 07:00:00|5106.3|5056.3|5078.6|5058.6|5107.2|5077|5077.3|5050.7|0
1624608000000|2021-06-25 08:00:00|5078.9|5058.9|5075.2|5055.2|5080.6|5060.6|5070.2|5050.2|0
1624611600000|2021-06-25 09:00:00|5075.3|5055.3|5079.1|5059.1|5080.9|5060.9|5071.8|5051.8|0
1624615200000|2021-06-25 10:00:00|5079|5059|5087.1|5067.1|5088.7|5068.7|5072|5052|0
1624618800000|2021-06-25 11:00:00|5086.7|5066.7|5076.2|5056.2|5087.3|5067.3|5073|5053|0
1624622400000|2021-06-25 12:00:00|5076.1|5056.1|5088.2|5068.2|5089.3|5069.3|5075.2|5055.2|0
1624626000000|2021-06-25 13:00:00|5087.9|5067.9|5082.4|5062.4|5087.9|5067.9|5077.9|5057.9|0
1624629600000|2021-06-25 14:00:00|5082.5|5062.5|5094.6|5074.6|5095.1|5075.1|5081.4|5061.4|0
1624633200000|2021-06-25 15:00:00|5094.5|5074.5|5108.1|5058.1|5111|5079.6|5091.4|5057.4|0
1624636800000|2021-06-25 16:00:00|5107.9|5057.9|5107.5|5057.5|5109.5|5059.5|5103.9|5053.9|0
1624640400000|2021-06-25 17:00:00|5107.3|5057.3|5106.1|5056.1|5108.6|5058.6|5104.4|5054.4|0
1624644000000|2021-06-25 18:00:00|5106.3|5056.3|5108.8|5058.8|5108.9|5058.9|5105.3|5055.3|0
1624647600000|2021-06-25 19:00:00|5109.1|5059.1|5109.4|5059.4|5113|5063|5108.2|5058.2|0
1624651200000|2021-06-25 20:00:00|5109.3|5059.3|5113.4|5063.4|5113.6|5063.6|5108|5058|0
1624831200000|2021-06-27 22:00:00|5114.5|5064.5|5113.9|5063.9|5115.4|5065.4|5112.3|5062.3|0
1624834800000|2021-06-27 23:00:00|5114.1|5064.1|5113.6|5063.6|5114.4|5064.4|5111.5|5061.5|0
1624838400000|2021-06-28 00:00:00|5113.7|5063.7|5106.7|5056.7|5114.1|5064.1|5104.6|5054.6|0
1624842000000|2021-06-28 01:00:00|5106.6|5056.6|5109|5059|5109.6|5059.6|5104.8|5054.8|0
1624845600000|2021-06-28 02:00:00|5108.8|5058.8|5109|5059|5110.2|5060.2|5106.6|5056.6|0
1624849200000|2021-06-28 03:00:00|5109.2|5059.2|5107.8|5057.8|5110.4|5060.4|5106.6|5056.6|0
1624852800000|2021-06-28 04:00:00|5107.9|5057.9|5108.6|5058.6|5109|5059|5106.6|5056.6|0
1624856400000|2021-06-28 05:00:00|5108.8|5058.8|5111.5|5061.5|5112|5062|5107.2|5057.2|0
1624860000000|2021-06-28 06:00:00|5111.2|5061.2|5102.2|5052.2|5111.5|5061.5|5102|5052|0
1624863600000|2021-06-28 07:00:00|5102|5052|5110.9|5090.9|5122.8|5102.8|5094.9|5044.9|0
1624867200000|2021-06-28 08:00:00|5110.7|5090.7|5107.4|5087.4|5113.2|5093.2|5096.8|5076.8|0
1624870800000|2021-06-28 09:00:00|5107.6|5087.6|5112.9|5092.9|5116.5|5096.5|5103.3|5083.3|0
1624874400000|2021-06-28 10:00:00|5112.8|5092.8|5100.9|5080.9|5113.5|5093.5|5099|5079|0
1624878000000|2021-06-28 11:00:00|5101.1|5081.1|5113.9|5093.9|5116.4|5096.4|5094.8|5074.8|0
1624881600000|2021-06-28 12:00:00|5114.1|5094.1|5122.9|5102.9|5124.3|5104.3|5109.5|5089.5|0
1624885200000|2021-06-28 13:00:00|5122.8|5102.8|5112|5092|5125.1|5105.1|5107.8|5087.8|0
1624888800000|2021-06-28 14:00:00|5111.9|5091.9|5102.4|5082.4|5111.9|5091.9|5094.7|5074.7|0
1624892400000|2021-06-28 15:00:00|5102.2|5082.2|5114.5|5064.5|5115.1|5083.9|5092.6|5054.8|0
1624896000000|2021-06-28 16:00:00|5114.2|5064.2|5113|5063|5116.9|5066.9|5113|5063|0
1624899600000|2021-06-28 17:00:00|5113.1|5063.1|5116.8|5066.8|5117.4|5067.4|5109.4|5059.4|0
1624903200000|2021-06-28 18:00:00|5116.5|5066.5|5120|5070|5120.6|5070.6|5116.2|5066.2|0
1624906800000|2021-06-28 19:00:00|5120.1|5070.1|5118.5|5068.5|5120.6|5070.6|5116|5066|0
1624910400000|2021-06-28 20:00:00|5118.2|5068.2|5119.3|5069.3|5119.9|5069.9|5116.6|5066.6|0
1624914000000|2021-06-28 21:00:00|5119.4|5069.4|5119.4|5069.4|5119.8|5069.8|5119.2|5069.2|0
1624917600000|2021-06-28 22:00:00|5119.3|5069.3|5115.6|5065.6|5119.3|5069.3|5115.2|5065.2|0
1624921200000|2021-06-28 23:00:00|5115.8|5065.8|5115.3|5065.3|5116.6|5066.6|5114.4|5064.4|0
1624924800000|2021-06-29 00:00:00|5115.1|5065.1|5112.7|5062.7|5116.1|5066.1|5110.1|5060.1|0
1624928400000|2021-06-29 01:00:00|5112.6|5062.6|5108.9|5058.9|5113.1|5063.1|5107|5057|0
1624932000000|2021-06-29 02:00:00|5108.6|5058.6|5110|5060|5110.6|5060.6|5107.6|5057.6|0
1624935600000|2021-06-29 03:00:00|5110.1|5060.1|5109.1|5059.1|5110.6|5060.6|5107.6|5057.6|0
1624939200000|2021-06-29 04:00:00|5109.2|5059.2|5111.9|5061.9|5114.8|5064.8|5108.2|5058.2|0
1624942800000|2021-06-29 05:00:00|5112.1|5062.1|5115.6|5065.6|5117.2|5067.2|5111.3|5061.3|0
1624946400000|2021-06-29 06:00:00|5115.5|5065.5|5108.4|5058.4|5117.9|5067.9|5107.8|5057.8|0
1624950000000|2021-06-29 07:00:00|5108.8|5058.8|5104.1|5084.1|5132.7|5095.1|5100.8|5058.8|0
1624953600000|2021-06-29 08:00:00|5104.2|5084.2|5085.5|5065.5|5105.7|5085.7|5083.7|5063.7|0
1624957200000|2021-06-29 09:00:00|5085.4|5065.4|5082.9|5062.9|5094.1|5074.1|5081.1|5061.1|0
1624960800000|2021-06-29 10:00:00|5083|5063|5086.7|5066.7|5090.9|5070.9|5081.3|5061.3|0
1624964400000|2021-06-29 11:00:00|5094.5|5074.5|5097.8|5077.8|5098.3|5078.3|5084.5|5064.5|0
1624968000000|2021-06-29 12:00:00|5097.7|5077.7|5096.3|5076.3|5111.2|5091.2|5096.3|5076.3|0
1624971600000|2021-06-29 13:00:00|5096.2|5076.2|5093.4|5073.4|5102.7|5082.7|5090.3|5070.3|0
1624975200000|2021-06-29 14:00:00|5093.9|5073.9|5089.8|5069.8|5099.5|5079.5|5086.2|5066.2|0
1624978800000|2021-06-29 15:00:00|5089.6|5069.6|5112.2|5062.2|5115.6|5080.4|5087.9|5059.6|0
1624982400000|2021-06-29 16:00:00|5112.1|5062.1|5113.7|5063.7|5113.7|5063.7|5109|5059|0
1624986000000|2021-06-29 17:00:00|5113.5|5063.5|5111.9|5061.9|5114.9|5064.9|5110|5060|0
1624989600000|2021-06-29 18:00:00|5111.6|5061.6|5107|5057|5112.6|5062.6|5104.4|5054.4|0
1624993200000|2021-06-29 19:00:00|5106.9|5056.9|5110.7|5060.7|5113|5063|5105.2|5055.2|0
1624996800000|2021-06-29 20:00:00|5112.2|5062.2|5114.1|5064.1|5116.1|5066.1|5112.2|5062.2|0
1625000400000|2021-06-29 21:00:00|5114.4|5064.4|5114.4|5064.4|5114.6|5064.6|5114|5064|0
1625004000000|2021-06-29 22:00:00|5115|5065|5115.1|5065.1|5115.8|5065.8|5113.5|5063.5|0
1625007600000|2021-06-29 23:00:00|5115.3|5065.3|5119.1|5069.1|5119.7|5069.7|5115.1|5065.1|0
1625011200000|2021-06-30 00:00:00|5119.2|5069.2|5111.5|5061.5|5120.3|5070.3|5111.5|5061.5|0
1625014800000|2021-06-30 01:00:00|5111.4|5061.4|5111.4|5061.4|5116.2|5066.2|5110.9|5060.9|0
1625018400000|2021-06-30 02:00:00|5110.9|5060.9|5112.9|5062.9|5113.9|5063.9|5110.9|5060.9|0
1625022000000|2021-06-30 03:00:00|5112.8|5062.8|5115.7|5065.7|5115.7|5065.7|5110.8|5060.8|0
1625025600000|2021-06-30 04:00:00|5115.6|5065.6|5115.7|5065.7|5116.3|5066.3|5113.2|5063.2|0
1625029200000|2021-06-30 05:00:00|5115.8|5065.8|5109.1|5059.1|5116.9|5066.9|5109|5059|0
1625032800000|2021-06-30 06:00:00|5109|5059|5104.9|5054.9|5109.1|5059.1|5101.4|5051.4|0
1625036400000|2021-06-30 07:00:00|5104.7|5054.7|5069.3|5049.3|5117.9|5070.8|5066.4|5046.4|0
1625040000000|2021-06-30 08:00:00|5069|5049|5047.7|5027.7|5072.6|5052.6|5043.3|5023.3|0
1625043600000|2021-06-30 09:00:00|5047.1|5027.1|5041.6|5021.6|5048.2|5028.2|5030.9|5010.9|0
1625047200000|2021-06-30 10:00:00|5041.5|5021.5|5028.7|5008.7|5051.5|5031.5|5028.5|5008.5|0
1625050800000|2021-06-30 11:00:00|5028.3|5008.3|5039.6|5019.6|5048.5|5028.5|5027.9|5007.9|0
1625054400000|2021-06-30 12:00:00|5039.4|5019.4|5031.6|5011.6|5041.9|5021.9|5029.1|5009.1|0
1625058000000|2021-06-30 13:00:00|5031.4|5011.4|5063.1|5043.1|5063.9|5043.9|5024|5004|0
1625061600000|2021-06-30 14:00:00|5063.4|5043.4|5041.2|5021.2|5064.9|5044.9|5040.1|5020.1|0
1625065200000|2021-06-30 15:00:00|5041.1|5021.1|5053.6|5003.6|5058.5|5021.6|5032.1|4998.2|0
1625068800000|2021-06-30 16:00:00|5053.3|5003.3|5051.3|5001.3|5053.3|5003.3|5046.4|4996.4|0
1625072400000|2021-06-30 17:00:00|5051.2|5001.2|5052.3|5002.3|5055.9|5005.9|5050.6|5000.6|0
1625076000000|2021-06-30 18:00:00|5052.6|5002.6|5055|5005|5058.3|5008.3|5050.4|5000.4|0
1625079600000|2021-06-30 19:00:00|5055.3|5005.3|5062.8|5012.8|5066.8|5016.8|5053.5|5003.5|0
1625083200000|2021-06-30 20:00:00|5062|5012|5067|5017|5068.1|5018.1|5059.8|5009.8|0
1625086800000|2021-06-30 21:00:00|5066.8|5016.8|5066.9|5016.9|5067.5|5017.5|5066.5|5016.5|0
1625090400000|2021-06-30 22:00:00|5067|5017|5069.3|5019.3|5069.6|5019.6|5067|5017|0
1625094000000|2021-06-30 23:00:00|5069.1|5019.1|5068.8|5018.8|5069.1|5019.1|5067.5|5017.5|0
1625097600000|2021-07-01 00:00:00|5068.9|5018.9|5073.9|5023.9|5077|5027|5066.1|5016.1|0
1625101200000|2021-07-01 01:00:00|5074|5024|5071.4|5021.4|5076|5026|5068|5018|0
1625104800000|2021-07-01 02:00:00|5071.3|5021.3|5073.6|5023.6|5074.2|5024.2|5070.7|5020.7|0
1625108400000|2021-07-01 03:00:00|5073.7|5023.7|5075.6|5025.6|5076.2|5026.2|5071.5|5021.5|0
1625112000000|2021-07-01 04:00:00|5075.7|5025.7|5074.1|5024.1|5076.6|5026.6|5072.4|5022.4|0
1625115600000|2021-07-01 05:00:00|5074.3|5024.3|5075.6|5025.6|5076.5|5026.5|5074.1|5024.1|0
1625119200000|2021-07-01 06:00:00|5075.9|5025.9|5081.7|5031.7|5082.4|5032.4|5073|5023|0
1625122800000|2021-07-01 07:00:00|5081.5|5031.5|5082.6|5062.6|5105.4|5085.4|5070.2|5030.5|0
1625126400000|2021-07-01 08:00:00|5082.5|5062.5|5096.8|5076.8|5105.9|5085.9|5082.3|5062.3|0
1625130000000|2021-07-01 09:00:00|5096.9|5076.9|5092.4|5072.4|5108.2|5088.2|5090.6|5070.6|0
1625133600000|2021-07-01 10:00:00|5092.6|5072.6|5074.8|5054.8|5095|5075|5072.7|5052.7|0
1625137200000|2021-07-01 11:00:00|5074.7|5054.7|5101.1|5081.1|5101.4|5081.4|5071.2|5051.2|0
1625140800000|2021-07-01 12:00:00|5101|5081|5097.6|5077.6|5101.6|5081.6|5093|5073|0
1625144400000|2021-07-01 13:00:00|5097.8|5077.8|5106.8|5086.8|5111.5|5091.5|5097.2|5077.2|0
1625148000000|2021-07-01 14:00:00|5106.7|5086.7|5112.9|5092.9|5114.1|5094.1|5101.8|5081.8|0
1625151600000|2021-07-01 15:00:00|5112.8|5092.8|5123.3|5073.3|5132|5095.1|5106.1|5072.6|0
1625155200000|2021-07-01 16:00:00|5123.5|5073.5|5125.6|5075.6|5128.2|5078.2|5120.9|5070.9|0
1625158800000|2021-07-01 17:00:00|5125.4|5075.4|5126.4|5076.4|5133.1|5083.1|5122|5072|0
1625162400000|2021-07-01 18:00:00|5126.5|5076.5|5140.3|5090.3|5140.3|5090.3|5125.2|5075.2|0
1625166000000|2021-07-01 19:00:00|5140.5|5090.5|5145.9|5095.9|5146.2|5096.2|5136.3|5086.3|0
1625169600000|2021-07-01 20:00:00|5145.3|5095.3|5143.9|5093.9|5145.6|5095.6|5141.8|5091.8|0
1625173200000|2021-07-01 21:00:00|5144.3|5094.3|5143.9|5093.9|5144.4|5094.4|5143.4|5093.4|0
1625176800000|2021-07-01 22:00:00|5143|5093|5144.7|5094.7|5145|5095|5142.1|5092.1|0
1625180400000|2021-07-01 23:00:00|5144.8|5094.8|5143.5|5093.5|5145.8|5095.8|5143.5|5093.5|0
1625184000000|2021-07-02 00:00:00|5143.7|5093.7|5150.9|5100.9|5151.5|5101.5|5142.5|5092.5|0
1625187600000|2021-07-02 01:00:00|5151.1|5101.1|5146.6|5096.6|5151.5|5101.5|5145.4|5095.4|0
1625191200000|2021-07-02 02:00:00|5146.8|5096.8|5147.2|5097.2|5150.8|5100.8|5146.5|5096.5|0
1625194800000|2021-07-02 03:00:00|5147.3|5097.3|5145.5|5095.5|5149.7|5099.7|5144.2|5094.2|0
1625198400000|2021-07-02 04:00:00|5145.7|5095.7|5146.7|5096.7|5147.6|5097.6|5145.7|5095.7|0
1625202000000|2021-07-02 05:00:00|5146.9|5096.9|5140.7|5090.7|5147.3|5097.3|5140.6|5090.6|0
1625205600000|2021-07-02 06:00:00|5141.1|5091.1|5140.7|5090.7|5143.1|5093.1|5132.3|5082.3|0
1625209200000|2021-07-02 07:00:00|5140.9|5090.9|5126.3|5106.3|5151.4|5116.4|5112.7|5082.9|0
1625212800000|2021-07-02 08:00:00|5126.2|5106.2|5109.5|5089.5|5127.1|5107.1|5109.1|5089.1|0
1625216400000|2021-07-02 09:00:00|5109.4|5089.4|5106|5086|5121.2|5101.2|5105.7|5085.7|0
1625220000000|2021-07-02 10:00:00|5105.8|5085.8|5109.3|5089.3|5111.5|5091.5|5098.6|5078.6|0
1625223600000|2021-07-02 11:00:00|5109.4|5089.4|5126.6|5106.6|5129.6|5109.6|5107.7|5087.7|0
1625227200000|2021-07-02 12:00:00|5126.7|5106.7|5152.4|5132.4|5153.6|5133.6|5114.4|5094.4|0
1625230800000|2021-07-02 13:00:00|5152.3|5132.3|5153.1|5133.1|5156|5136|5144.4|5124.4|0
1625234400000|2021-07-02 14:00:00|5153|5133|5148.5|5128.5|5153.2|5133.2|5142.7|5122.7|0
1625238000000|2021-07-02 15:00:00|5148.6|5128.6|5177.6|5127.6|5178.8|5134.7|5144.5|5118.4|0
1625241600000|2021-07-02 16:00:00|5177.3|5127.3|5178.7|5128.7|5179.3|5129.3|5173.9|5123.9|0
1625245200000|2021-07-02 17:00:00|5178.8|5128.8|5176.6|5126.6|5180|5130|5175.1|5125.1|0
1625248800000|2021-07-02 18:00:00|5176.5|5126.5|5177.5|5127.5|5179.4|5129.4|5176.3|5126.3|0
1625252400000|2021-07-02 19:00:00|5177.4|5127.4|5178.4|5128.4|5180.4|5130.4|5176.8|5126.8|0
1625256000000|2021-07-02 20:00:00|5179.1|5129.1|5174.4|5124.4|5179.1|5129.1|5173.5|5123.5|0
1625436000000|2021-07-04 22:00:00|5176.9|5126.9|5176.7|5126.7|5178.5|5128.5|5176.2|5126.2|0
1625439600000|2021-07-04 23:00:00|5176.6|5126.6|5174.8|5124.8|5177.3|5127.3|5174|5124|0
1625443200000|2021-07-05 00:00:00|5174.9|5124.9|5173.3|5123.3|5176.3|5126.3|5167.4|5117.4|0
1625446800000|2021-07-05 01:00:00|5173|5123|5173.9|5123.9|5175.8|5125.8|5172.1|5122.1|0
1625450400000|2021-07-05 02:00:00|5173.6|5123.6|5173.8|5123.8|5175.1|5125.1|5172.1|5122.1|0
1625454000000|2021-07-05 03:00:00|5174|5124|5175|5125|5175.7|5125.7|5173.2|5123.2|0
1625457600000|2021-07-05 04:00:00|5175.1|5125.1|5176.3|5126.3|5177.5|5127.5|5174.4|5124.4|0
1625461200000|2021-07-05 05:00:00|5176.1|5126.1|5170.3|5120.3|5176.3|5126.3|5170.3|5120.3|0
1625464800000|2021-07-05 06:00:00|5170.1|5120.1|5170|5120|5170.9|5120.9|5161.8|5111.8|0
1625468400000|2021-07-05 07:00:00|5170.1|5120.1|5144.7|5124.7|5175.7|5136.3|5139.7|5113.1|0
1625472000000|2021-07-05 08:00:00|5144.5|5124.5|5151.4|5131.4|5158.1|5138.1|5140.8|5120.8|0
1625475600000|2021-07-05 09:00:00|5151.5|5131.5|5154.9|5134.9|5155.8|5135.8|5145.9|5125.9|0
1625479200000|2021-07-05 10:00:00|5155.1|5135.1|5158.8|5138.8|5159.4|5139.4|5151.2|5131.2|0
1625482800000|2021-07-05 11:00:00|5158.6|5138.6|5169.3|5149.3|5170.8|5150.8|5157.4|5137.4|0
1625486400000|2021-07-05 12:00:00|5169.4|5149.4|5171.4|5151.4|5175.4|5155.4|5169.2|5149.2|0
1625490000000|2021-07-05 13:00:00|5171.7|5151.7|5170|5150|5171.9|5151.9|5163.8|5143.8|0
1625493600000|2021-07-05 14:00:00|5170.2|5150.2|5164.2|5144.2|5170.2|5150.2|5163|5143|0
1625497200000|2021-07-05 15:00:00|5164.1|5144.1|5187.7|5137.7|5193.1|5157.1|5164.1|5135.9|0
1625500800000|2021-07-05 16:00:00|5187.5|5137.5|5186.9|5136.9|5191.9|5141.9|5185.9|5135.9|0
1625504400000|2021-07-05 17:00:00|5186.8|5136.8|5189.3|5139.3|5189.3|5139.3|5186.3|5136.3|0
1625508000000|2021-07-05 18:00:00|5189.1|5139.1|5187.5|5137.5|5189.3|5139.3|5187.5|5137.5|0
1625511600000|2021-07-05 19:00:00|5187.6|5137.6|5188.4|5138.4|5189.9|5139.9|5186.8|5136.8|0
1625515200000|2021-07-05 20:00:00|5188.6|5138.6|5188.6|5138.6|5188.6|5138.6|5188.6|5138.6|0
1625522400000|2021-07-05 22:00:00|5188.7|5138.7|5192|5142|5192.3|5142.3|5187.9|5137.9|0
1625526000000|2021-07-05 23:00:00|5192.2|5142.2|5193|5143|5194.2|5144.2|5192|5142|0
1625529600000|2021-07-06 00:00:00|5193.1|5143.1|5198|5148|5199|5149|5185.1|5135.1|0
1625533200000|2021-07-06 01:00:00|5197.7|5147.7|5192.8|5142.8|5198.9|5148.9|5191.5|5141.5|0
1625536800000|2021-07-06 02:00:00|5192.6|5142.6|5192|5142|5197.6|5147.6|5192|5142|0
1625540400000|2021-07-06 03:00:00|5192.1|5142.1|5190.2|5140.2|5192.7|5142.7|5189.6|5139.6|0
1625544000000|2021-07-06 04:00:00|5190.3|5140.3|5190.8|5140.8|5193.3|5143.3|5189.6|5139.6|0
1625547600000|2021-07-06 05:00:00|5190.9|5140.9|5185.4|5135.4|5192.7|5142.7|5185.4|5135.4|0
1625551200000|2021-07-06 06:00:00|5187.2|5137.2|5183.4|5133.4|5187.2|5137.2|5174|5124|0
1625554800000|2021-07-06 07:00:00|5183.2|5133.2|5165.1|5145.1|5183.2|5159|5161.8|5111.8|0
1625558400000|2021-07-06 08:00:00|5165.5|5145.5|5175.3|5155.3|5178.3|5158.3|5163.8|5143.8|0
1625562000000|2021-07-06 09:00:00|5175.1|5155.1|5179|5159|5182.3|5162.3|5163.9|5143.9|0
1625565600000|2021-07-06 10:00:00|5179.2|5159.2|5171.3|5151.3|5179.2|5159.2|5169.2|5149.2|0
1625569200000|2021-07-06 11:00:00|5171.1|5151.1|5188.7|5168.7|5189.3|5169.3|5169.9|5149.9|0
1625572800000|2021-07-06 12:00:00|5188.5|5168.5|5198.6|5178.6|5199.2|5179.2|5187.7|5167.7|0
1625576400000|2021-07-06 13:00:00|5198.9|5178.9|5189.4|5169.4|5202.1|5182.1|5186.1|5166.1|0
1625580000000|2021-07-06 14:00:00|5189.6|5169.6|5160|5140|5190|5170|5159.5|5139.5|0
1625583600000|2021-07-06 15:00:00|5159.8|5139.8|5185|5135|5188.2|5144.9|5153.6|5127.7|0
1625587200000|2021-07-06 16:00:00|5184.8|5134.8|5178.6|5128.6|5184.9|5134.9|5170|5120|0
1625590800000|2021-07-06 17:00:00|5178.7|5128.7|5184.4|5134.4|5185.4|5135.4|5178.5|5128.5|0
1625594400000|2021-07-06 18:00:00|5184.5|5134.5|5183.8|5133.8|5189.1|5139.1|5181.5|5131.5|0
1625598000000|2021-07-06 19:00:00|5183.7|5133.7|5183.7|5133.7|5190.6|5140.6|5182.5|5132.5|0
1625601600000|2021-07-06 20:00:00|5184|5134|5177.5|5127.5|5184.6|5134.6|5176.5|5126.5|0
1625605200000|2021-07-06 21:00:00|5177.7|5127.7|5177|5127|5178.3|5128.3|5175.8|5125.8|0
1625608800000|2021-07-06 22:00:00|5177.6|5127.6|5178.8|5128.8|5179.9|5129.9|5176.7|5126.7|0
1625612400000|2021-07-06 23:00:00|5178.6|5128.6|5176.8|5126.8|5179.6|5129.6|5175.4|5125.4|0
1625616000000|2021-07-07 00:00:00|5176.9|5126.9|5182.3|5132.3|5183.2|5133.2|5172.4|5122.4|0
1625619600000|2021-07-07 01:00:00|5182.2|5132.2|5186.6|5136.6|5189.1|5139.1|5181.3|5131.3|0
1625623200000|2021-07-07 02:00:00|5186.4|5136.4|5186.6|5136.6|5188.5|5138.5|5181.7|5131.7|0
1625626800000|2021-07-07 03:00:00|5186.8|5136.8|5188.5|5138.5|5190.9|5140.9|5185.4|5135.4|0
1625630400000|2021-07-07 04:00:00|5187.9|5137.9|5182.9|5132.9|5189.7|5139.7|5181.7|5131.7|0
1625634000000|2021-07-07 05:00:00|5182.7|5132.7|5189|5139|5189.1|5139.1|5180.5|5130.5|0
1625637600000|2021-07-07 06:00:00|5188.4|5138.4|5201.4|5151.4|5203.5|5153.5|5186.6|5136.6|0
1625641200000|2021-07-07 07:00:00|5201.5|5151.5|5180.6|5160.6|5211.6|5163.9|5167.7|5147.7|0
1625644800000|2021-07-07 08:00:00|5180.7|5160.7|5175|5155|5185.7|5165.7|5171.1|5151.1|0
1625648400000|2021-07-07 09:00:00|5175.4|5155.4|5186.3|5166.3|5192.9|5172.9|5174.3|5154.3|0
1625652000000|2021-07-07 10:00:00|5186.2|5166.2|5192.4|5172.4|5198.1|5178.1|5183.1|5163.1|0
1625655600000|2021-07-07 11:00:00|5192.8|5172.8|5190|5170|5194.1|5174.1|5183.4|5163.4|0
1625659200000|2021-07-07 12:00:00|5190.4|5170.4|5182|5162|5191.6|5171.6|5177.1|5157.1|0
1625662800000|2021-07-07 13:00:00|5182.2|5162.2|5200|5180|5203|5183|5182|5162|0
1625666400000|2021-07-07 14:00:00|5200.1|5180.1|5187.3|5167.3|5201|5181|5181.1|5161.1|0
1625670000000|2021-07-07 15:00:00|5187.2|5167.2|5209.2|5159.2|5211.8|5173|5186.4|5151.1|0
1625673600000|2021-07-07 16:00:00|5209.1|5159.1|5208.8|5158.8|5212.6|5162.6|5206.2|5156.2|0
1625677200000|2021-07-07 17:00:00|5208.7|5158.7|5203.3|5153.3|5208.7|5158.7|5201.9|5151.9|0
1625680800000|2021-07-07 18:00:00|5203.6|5153.6|5209.6|5159.6|5210.5|5160.5|5202|5152|0
1625684400000|2021-07-07 19:00:00|5209.5|5159.5|5213.9|5163.9|5214.5|5164.5|5208.4|5158.4|0
1625688000000|2021-07-07 20:00:00|5214|5164|5216.1|5166.1|5216.4|5166.4|5211.3|5161.3|0
1625691600000|2021-07-07 21:00:00|5216|5166|5215.9|5165.9|5216.1|5166.1|5215.4|5165.4|0
1625695200000|2021-07-07 22:00:00|5216|5166|5215.6|5165.6|5216.3|5166.3|5214.5|5164.5|0
1625698800000|2021-07-07 23:00:00|5215.5|5165.5|5214.4|5164.4|5215.9|5165.9|5213.7|5163.7|0
1625702400000|2021-07-08 00:00:00|5214.5|5164.5|5208.4|5158.4|5216.1|5166.1|5205.3|5155.3|0
1625706000000|2021-07-08 01:00:00|5208.5|5158.5|5201.4|5151.4|5210.7|5160.7|5201.4|5151.4|0
1625709600000|2021-07-08 02:00:00|5201.5|5151.5|5197.8|5147.8|5204|5154|5194|5144|0
1625713200000|2021-07-08 03:00:00|5197.6|5147.6|5197.2|5147.2|5199|5149|5194.7|5144.7|0
1625716800000|2021-07-08 04:00:00|5196.9|5146.9|5200.8|5150.8|5200.8|5150.8|5195.9|5145.9|0
1625720400000|2021-07-08 05:00:00|5200.2|5150.2|5192.9|5142.9|5200.3|5150.3|5192.8|5142.8|0
1625724000000|2021-07-08 06:00:00|5192.6|5142.6|5171.1|5121.1|5197.4|5147.4|5166.9|5116.9|0
1625727600000|2021-07-08 07:00:00|5171|5121|5163.9|5143.9|5187.6|5167.6|5148.1|5102.9|0
1625731200000|2021-07-08 08:00:00|5164|5144|5174.9|5154.9|5175.2|5155.2|5149|5129|0
1625734800000|2021-07-08 09:00:00|5175|5155|5176.8|5156.8|5186.4|5166.4|5161.8|5141.8|0
1625738400000|2021-07-08 10:00:00|5175.9|5155.9|5173.2|5153.2|5176.6|5156.6|5161.5|5141.5|0
1625742000000|2021-07-08 11:00:00|5173.8|5153.8|5177.3|5157.3|5182.3|5162.3|5168.8|5148.8|0
1625745600000|2021-07-08 12:00:00|5176.6|5156.6|5158.2|5138.2|5176.9|5156.9|5157.4|5137.4|0
1625749200000|2021-07-08 13:00:00|5158.3|5138.3|5161.3|5141.3|5165.3|5145.3|5149.2|5129.2|0
1625752800000|2021-07-08 14:00:00|5160.9|5140.9|5152.5|5132.5|5162.6|5142.6|5143.9|5123.9|0
1625756400000|2021-07-08 15:00:00|5153.3|5133.3|5182|5132|5183.3|5143.2|5149.8|5114.1|0
1625760000000|2021-07-08 16:00:00|5182.2|5132.2|5180|5130|5184.9|5134.9|5176.1|5126.1|0
1625763600000|2021-07-08 17:00:00|5180.2|5130.2|5174.9|5124.9|5180.6|5130.6|5171.7|5121.7|0
1625767200000|2021-07-08 18:00:00|5175|5125|5165.2|5115.2|5175.7|5125.7|5160.7|5110.7|0
1625770800000|2021-07-08 19:00:00|5165.1|5115.1|5174.1|5124.1|5174.3|5124.3|5158.1|5108.1|0
1625774400000|2021-07-08 20:00:00|5174.2|5124.2|5171.8|5121.8|5177.9|5127.9|5168.7|5118.7|0
1625778000000|2021-07-08 21:00:00|5172.2|5122.2|5172.1|5122.1|5172.3|5122.3|5171.5|5121.5|0
1625781600000|2021-07-08 22:00:00|5172.3|5122.3|5170.1|5120.1|5174.1|5124.1|5169|5119|0
1625785200000|2021-07-08 23:00:00|5170|5120|5169.9|5119.9|5174.4|5124.4|5169|5119|0
1625788800000|2021-07-09 00:00:00|5170.1|5120.1|5160.6|5110.6|5178.2|5128.2|5160.5|5110.5|0
1625792400000|2021-07-09 01:00:00|5160.4|5110.4|5153.4|5103.4|5164.2|5114.2|5152.8|5102.8|0
1625796000000|2021-07-09 02:00:00|5153.5|5103.5|5163.4|5113.4|5164.7|5114.7|5145.9|5095.9|0
1625799600000|2021-07-09 03:00:00|5163.5|5113.5|5166.7|5116.7|5172.5|5122.5|5162.5|5112.5|0
1625803200000|2021-07-09 04:00:00|5166.9|5116.9|5176.4|5126.4|5177.7|5127.7|5164.6|5114.6|0
1625806800000|2021-07-09 05:00:00|5176.5|5126.5|5186.4|5136.4|5188.6|5138.6|5175.8|5125.8|0
1625810400000|2021-07-09 06:00:00|5186.6|5136.6|5192.7|5142.7|5200.2|5150.2|5185.1|5135.1|0
1625814000000|2021-07-09 07:00:00|5192.5|5142.5|5154.4|5134.4|5210.2|5160.2|5143.8|5123.8|0
1625817600000|2021-07-09 08:00:00|5154.5|5134.5|5178.4|5158.4|5179.6|5159.6|5152.9|5132.9|0
1625821200000|2021-07-09 09:00:00|5178.6|5158.6|5175.1|5155.1|5188.7|5168.7|5175|5155|0
1625824800000|2021-07-09 10:00:00|5174.9|5154.9|5174.8|5154.8|5183.5|5163.5|5172.3|5152.3|0
1625828400000|2021-07-09 11:00:00|5174.9|5154.9|5173.8|5153.8|5178.7|5158.7|5171.1|5151.1|0
1625832000000|2021-07-09 12:00:00|5173.9|5153.9|5164.6|5144.6|5174|5154|5163.2|5143.2|0
1625835600000|2021-07-09 13:00:00|5164.7|5144.7|5177.6|5157.6|5181|5161|5163.4|5143.4|0
1625839200000|2021-07-09 14:00:00|5178.3|5158.3|5185.7|5165.7|5190.6|5170.6|5178.3|5158.3|0
1625842800000|2021-07-09 15:00:00|5185.4|5165.4|5201.5|5151.5|5204.2|5165.6|5175.8|5141.9|0
1625846400000|2021-07-09 16:00:00|5201.3|5151.3|5200.9|5150.9|5205.2|5155.2|5199|5149|0
1625850000000|2021-07-09 17:00:00|5201|5151|5199.2|5149.2|5201|5151|5197.8|5147.8|0
1625853600000|2021-07-09 18:00:00|5199.3|5149.3|5205.6|5155.6|5205.7|5155.7|5199.2|5149.2|0
1625857200000|2021-07-09 19:00:00|5205.4|5155.4|5201.2|5151.2|5205.9|5155.9|5199.9|5149.9|0
1625860800000|2021-07-09 20:00:00|5201.3|5151.3|5206.1|5156.1|5206.5|5156.5|5201.3|5151.3|0
1626040800000|2021-07-11 22:00:00|5208.6|5158.6|5207|5157|5209.1|5159.1|5206.7|5156.7|0
1626044400000|2021-07-11 23:00:00|5207.2|5157.2|5207.8|5157.8|5209.6|5159.6|5204.3|5154.3|0
1626048000000|2021-07-12 00:00:00|5207.5|5157.5|5200.6|5150.6|5208.6|5158.6|5193.9|5143.9|0
1626051600000|2021-07-12 01:00:00|5200.7|5150.7|5194.3|5144.3|5201.8|5151.8|5193.6|5143.6|0
1626055200000|2021-07-12 02:00:00|5194.5|5144.5|5197.3|5147.3|5199.8|5149.8|5194.5|5144.5|0
1626058800000|2021-07-12 03:00:00|5197.5|5147.5|5192.3|5142.3|5198.5|5148.5|5192.3|5142.3|0
1626062400000|2021-07-12 04:00:00|5192.4|5142.4|5194.8|5144.8|5194.8|5144.8|5191.1|5141.1|0
1626066000000|2021-07-12 05:00:00|5194.9|5144.9|5192|5142|5195.1|5145.1|5188.6|5138.6|0
1626069600000|2021-07-12 06:00:00|5191.9|5141.9|5198.6|5148.6|5203.4|5153.4|5191.4|5141.4|0
1626073200000|2021-07-12 07:00:00|5198.5|5148.5|5187.7|5167.7|5209.2|5189.2|5178.4|5138.7|0
1626076800000|2021-07-12 08:00:00|5187.8|5167.8|5200.7|5180.7|5204|5184|5187.8|5167.8|0
1626080400000|2021-07-12 09:00:00|5200.4|5180.4|5187.6|5167.6|5200.5|5180.5|5184.9|5164.9|0
1626084000000|2021-07-12 10:00:00|5187.3|5167.3|5202.3|5182.3|5205.6|5185.6|5180.8|5160.8|0
1626087600000|2021-07-12 11:00:00|5202.2|5182.2|5203.7|5183.7|5212.3|5192.3|5202.1|5182.1|0
1626091200000|2021-07-12 12:00:00|5203.9|5183.9|5217.6|5197.6|5219|5199|5201.9|5181.9|0
1626094800000|2021-07-12 13:00:00|5217.7|5197.7|5223.8|5203.8|5225.8|5205.8|5209.3|5189.3|0
1626098400000|2021-07-12 14:00:00|5224.1|5204.1|5227.4|5207.4|5235.4|5215.4|5223.7|5203.7|0
1626102000000|2021-07-12 15:00:00|5227.5|5207.5|5242.5|5192.5|5243.4|5210|5225.1|5185.1|0
1626105600000|2021-07-12 16:00:00|5242.8|5192.8|5241.9|5191.9|5245.6|5195.6|5240.6|5190.6|0
1626109200000|2021-07-12 17:00:00|5242.1|5192.1|5242.5|5192.5|5245|5195|5240.6|5190.6|0
1626112800000|2021-07-12 18:00:00|5242.8|5192.8|5244.5|5194.5|5247.3|5197.3|5242.5|5192.5|0
1626116400000|2021-07-12 19:00:00|5244.4|5194.4|5244.6|5194.6|5247.1|5197.1|5241.6|5191.6|0
1626120000000|2021-07-12 20:00:00|5244.5|5194.5|5243.5|5193.5|5246.3|5196.3|5243.2|5193.2|0
1626123600000|2021-07-12 21:00:00|5243.6|5193.6|5244|5194|5244.2|5194.2|5243.1|5193.1|0
1626127200000|2021-07-12 22:00:00|5244.4|5194.4|5241.6|5191.6|5245.1|5195.1|5241.2|5191.2|0
1626130800000|2021-07-12 23:00:00|5241.8|5191.8|5245.3|5195.3|5245.8|5195.8|5241.2|5191.2|0
1626134400000|2021-07-13 00:00:00|5245|5195|5250|5200|5251.3|5201.3|5244|5194|0
1626138000000|2021-07-13 01:00:00|5250.1|5200.1|5249.4|5199.4|5250.1|5200.1|5241.6|5191.6|0
1626141600000|2021-07-13 02:00:00|5249.3|5199.3|5246.9|5196.9|5250|5200|5246.2|5196.2|0
1626145200000|2021-07-13 03:00:00|5247|5197|5247.5|5197.5|5248.7|5198.7|5246.2|5196.2|0
1626148800000|2021-07-13 04:00:00|5247.6|5197.6|5246.8|5196.8|5248.1|5198.1|5245.3|5195.3|0
1626152400000|2021-07-13 05:00:00|5247.1|5197.1|5243.1|5193.1|5247.4|5197.4|5242.5|5192.5|0
1626156000000|2021-07-13 06:00:00|5243.2|5193.2|5243.6|5193.6|5244.4|5194.4|5238.2|5188.2|0
1626159600000|2021-07-13 07:00:00|5243.3|5193.3|5221.4|5201.4|5246.7|5205|5198.7|5178.7|0
1626163200000|2021-07-13 08:00:00|5221.5|5201.5|5222|5202|5226.6|5206.6|5219.9|5199.9|0
1626166800000|2021-07-13 09:00:00|5221.8|5201.8|5223.1|5203.1|5231|5211|5212.8|5192.8|0
1626170400000|2021-07-13 10:00:00|5223.3|5203.3|5235.2|5215.2|5239|5219|5222.8|5202.8|0
1626174000000|2021-07-13 11:00:00|5234.4|5214.4|5229.7|5209.7|5234.5|5214.5|5226|5206|0
1626177600000|2021-07-13 12:00:00|5229.9|5209.9|5215.6|5195.6|5230.7|5210.7|5215.6|5195.6|0
1626181200000|2021-07-13 13:00:00|5215.4|5195.4|5205.9|5185.9|5226.9|5206.9|5205.9|5185.9|0
1626184800000|2021-07-13 14:00:00|5205.8|5185.8|5203.6|5183.6|5211.6|5191.6|5201.3|5181.3|0
1626188400000|2021-07-13 15:00:00|5203.9|5183.9|5219.3|5169.3|5221.9|5184|5197.9|5164.1|0
1626192000000|2021-07-13 16:00:00|5219.2|5169.2|5220.7|5170.7|5222.5|5172.5|5218.8|5168.8|0
1626195600000|2021-07-13 17:00:00|5221.2|5171.2|5214.6|5164.6|5221.3|5171.3|5211.2|5161.2|0
1626199200000|2021-07-13 18:00:00|5214.3|5164.3|5214.5|5164.5|5215.9|5165.9|5209.3|5159.3|0
1626202800000|2021-07-13 19:00:00|5214.7|5164.7|5216.4|5166.4|5219.3|5169.3|5209.9|5159.9|0
1626206400000|2021-07-13 20:00:00|5217|5167|5214.3|5164.3|5217.7|5167.7|5212.9|5162.9|0
1626210000000|2021-07-13 21:00:00|5214.5|5164.5|5214.4|5164.4|5214.9|5164.9|5213.5|5163.5|0
1626213600000|2021-07-13 22:00:00|5214.5|5164.5|5216.4|5166.4|5218.3|5168.3|5214|5164|0
1626217200000|2021-07-13 23:00:00|5216.5|5166.5|5210.2|5160.2|5217.2|5167.2|5209.7|5159.7|0
1626220800000|2021-07-14 00:00:00|5210|5160|5218.7|5168.7|5218.7|5168.7|5210|5160|0
1626224400000|2021-07-14 01:00:00|5218.8|5168.8|5217|5167|5220.1|5170.1|5215|5165|0
1626228000000|2021-07-14 02:00:00|5217.3|5167.3|5214.4|5164.4|5217.7|5167.7|5212.6|5162.6|0
1626231600000|2021-07-14 03:00:00|5214.6|5164.6|5212.5|5162.5|5215.1|5165.1|5210.1|5160.1|0
1626235200000|2021-07-14 04:00:00|5211.9|5161.9|5206.8|5156.8|5213.2|5163.2|5206.3|5156.3|0
1626238800000|2021-07-14 05:00:00|5207.1|5157.1|5207.7|5157.7|5212.4|5162.4|5206.2|5156.2|0
1626242400000|2021-07-14 06:00:00|5207.6|5157.6|5204.3|5154.3|5211.3|5161.3|5197.7|5147.7|0
1626246000000|2021-07-14 07:00:00|5204.1|5154.1|5187.6|5167.6|5208.8|5181.5|5185.1|5144.1|0
1626249600000|2021-07-14 08:00:00|5187.7|5167.7|5165.9|5145.9|5187.8|5167.8|5165.1|5145.1|0
1626253200000|2021-07-14 09:00:00|5166.4|5146.4|5178.2|5158.2|5182|5162|5165.1|5145.1|0
1626256800000|2021-07-14 10:00:00|5178.1|5158.1|5184.1|5164.1|5186.7|5166.7|5172.4|5152.4|0
1626260400000|2021-07-14 11:00:00|5184|5164|5179.6|5159.6|5186.5|5166.5|5176.9|5156.9|0
1626264000000|2021-07-14 12:00:00|5180|5160|5185.5|5165.5|5186.9|5166.9|5177.1|5157.1|0
1626267600000|2021-07-14 13:00:00|5185.4|5165.4|5184.4|5164.4|5196.2|5176.2|5183.9|5163.9|0
1626271200000|2021-07-14 14:00:00|5184.5|5164.5|5185.9|5165.9|5190.4|5170.4|5182.8|5162.8|0
1626274800000|2021-07-14 15:00:00|5185.8|5165.8|5176.6|5126.6|5193.3|5165.9|5174.6|5124.8|0
1626278400000|2021-07-14 16:00:00|5176.5|5126.5|5188.9|5138.9|5191.4|5141.4|5176.4|5126.4|0
1626282000000|2021-07-14 17:00:00|5189.1|5139.1|5187.1|5137.1|5190.1|5140.1|5181.3|5131.3|0
1626285600000|2021-07-14 18:00:00|5187.2|5137.2|5187.1|5137.1|5190.3|5140.3|5185.2|5135.2|0
1626289200000|2021-07-14 19:00:00|5187|5137|5181.2|5131.2|5189.2|5139.2|5179.7|5129.7|0
1626292800000|2021-07-14 20:00:00|5181|5131|5180.3|5130.3|5185.1|5135.1|5179.9|5129.9|0
1626296400000|2021-07-14 21:00:00|5180.2|5130.2|5181|5131|5181.1|5131.1|5180.2|5130.2|0
1626300000000|2021-07-14 22:00:00|5180.5|5130.5|5181.2|5131.2|5182.7|5132.7|5179.5|5129.5|0
1626303600000|2021-07-14 23:00:00|5181.4|5131.4|5181.9|5131.9|5182.7|5132.7|5179.7|5129.7|0
1626307200000|2021-07-15 00:00:00|5181.8|5131.8|5172.6|5122.6|5181.9|5131.9|5170.5|5120.5|0
1626310800000|2021-07-15 01:00:00|5172.7|5122.7|5177.8|5127.8|5179.1|5129.1|5169.8|5119.8|0
1626314400000|2021-07-15 02:00:00|5177.7|5127.7|5177.8|5127.8|5179.1|5129.1|5173.6|5123.6|0
1626318000000|2021-07-15 03:00:00|5177.7|5127.7|5179.2|5129.2|5181|5131|5176.6|5126.6|0
1626321600000|2021-07-15 04:00:00|5179|5129|5177.3|5127.3|5180.4|5130.4|5176.1|5126.1|0
1626325200000|2021-07-15 05:00:00|5177.5|5127.5|5176.8|5126.8|5179.4|5129.4|5174.4|5124.4|0
1626328800000|2021-07-15 06:00:00|5177.1|5127.1|5176.2|5126.2|5180.4|5130.4|5168.4|5118.4|0
1626332400000|2021-07-15 07:00:00|5176.4|5126.4|5144.3|5124.3|5176.8|5126.8|5124|5104|0
1626336000000|2021-07-15 08:00:00|5144.1|5124.1|5143.9|5123.9|5151.1|5131.1|5142.3|5122.3|0
1626339600000|2021-07-15 09:00:00|5144.1|5124.1|5144.4|5124.4|5148.2|5128.2|5135.4|5115.4|0
1626343200000|2021-07-15 10:00:00|5144.5|5124.5|5125.3|5105.3|5149.8|5129.8|5113.7|5093.7|0
1626346800000|2021-07-15 11:00:00|5125.4|5105.4|5121.2|5101.2|5125.7|5105.7|5114|5094|0
1626350400000|2021-07-15 12:00:00|5121|5101|5106.4|5086.4|5121.5|5101.5|5105.1|5085.1|0
1626354000000|2021-07-15 13:00:00|5106.1|5086.1|5113|5093|5113.5|5093.5|5095.1|5075.1|0
1626357600000|2021-07-15 14:00:00|5112.9|5092.9|5132.3|5112.3|5139.1|5119.1|5112|5092|0
1626361200000|2021-07-15 15:00:00|5131.8|5111.8|5139.4|5089.4|5143.2|5114.7|5118.1|5085|0
1626364800000|2021-07-15 16:00:00|5139.5|5089.5|5133.1|5083.1|5140|5090|5132.5|5082.5|0
1626368400000|2021-07-15 17:00:00|5132.9|5082.9|5119.2|5069.2|5133.4|5083.4|5119.2|5069.2|0
1626372000000|2021-07-15 18:00:00|5119|5069|5127.8|5077.8|5127.8|5077.8|5118.6|5068.6|0
1626375600000|2021-07-15 19:00:00|5127.6|5077.6|5136.7|5086.7|5138.8|5088.8|5127.2|5077.2|0
1626379200000|2021-07-15 20:00:00|5137.8|5087.8|5132.3|5082.3|5138.6|5088.6|5131.3|5081.3|0
1626382800000|2021-07-15 21:00:00|5133|5083|5132|5082|5133.1|5083.1|5131.2|5081.2|0
1626386400000|2021-07-15 22:00:00|5132.2|5082.2|5131.6|5081.6|5132.7|5082.7|5129.4|5079.4|0
1626390000000|2021-07-15 23:00:00|5131.8|5081.8|5127.5|5077.5|5132.8|5082.8|5126.8|5076.8|0
1626393600000|2021-07-16 00:00:00|5127.7|5077.7|5125.2|5075.2|5137.5|5087.5|5123.2|5073.2|0
1626397200000|2021-07-16 01:00:00|5125|5075|5126.1|5076.1|5133.8|5083.8|5120.9|5070.9|0
1626400800000|2021-07-16 02:00:00|5126.5|5076.5|5129|5079|5130.2|5080.2|5125.9|5075.9|0
1626404400000|2021-07-16 03:00:00|5129.1|5079.1|5135.9|5085.9|5139|5089|5129.1|5079.1|0
1626408000000|2021-07-16 04:00:00|5136.1|5086.1|5138.4|5088.4|5140.2|5090.2|5134.1|5084.1|0
1626411600000|2021-07-16 05:00:00|5139|5089|5138.3|5088.3|5144|5094|5138.3|5088.3|0
1626415200000|2021-07-16 06:00:00|5138.2|5088.2|5147.5|5097.5|5149.8|5099.8|5132.1|5082.1|0
1626418800000|2021-07-16 07:00:00|5147.3|5097.3|5152.5|5132.5|5155.2|5133.3|5121.9|5084|0
1626422400000|2021-07-16 08:00:00|5152.3|5132.3|5148.7|5128.7|5153.3|5133.3|5136.7|5116.7|0
1626426000000|2021-07-16 09:00:00|5148.8|5128.8|5133.9|5113.9|5149.3|5129.3|5130.2|5110.2|0
1626429600000|2021-07-16 10:00:00|5134.1|5114.1|5108.6|5088.6|5135|5115|5108.6|5088.6|0
1626433200000|2021-07-16 11:00:00|5108.7|5088.7|5106.4|5086.4|5110|5090|5102|5082|0
1626436800000|2021-07-16 12:00:00|5106.1|5086.1|5104.5|5084.5|5114.1|5094.1|5104.2|5084.2|0
1626440400000|2021-07-16 13:00:00|5104.4|5084.4|5078.7|5058.7|5105.4|5085.4|5068.2|5048.2|0
1626444000000|2021-07-16 14:00:00|5078.4|5058.4|5059.1|5039.1|5081.2|5061.2|5043.9|5023.9|0
1626447600000|2021-07-16 15:00:00|5058.9|5038.9|5066.2|5016.2|5068.5|5039.8|5043.2|5005.8|0
1626451200000|2021-07-16 16:00:00|5065.9|5015.9|5065|5015|5071.4|5021.4|5063.7|5013.7|0
1626454800000|2021-07-16 17:00:00|5064.9|5014.9|5060.2|5010.2|5068.1|5018.1|5059.4|5009.4|0
1626458400000|2021-07-16 18:00:00|5060.4|5010.4|5049.7|4999.7|5060.6|5010.6|5048.7|4998.7|0
1626462000000|2021-07-16 19:00:00|5049.8|4999.8|5049.7|4999.7|5050.7|5000.7|5040.4|4990.4|0
1626465600000|2021-07-16 20:00:00|5049.8|4999.8|5047.9|4997.9|5050.9|5000.9|5043.6|4993.6|0
1626645600000|2021-07-18 22:00:00|5047.9|4997.9|5043.7|4993.7|5049.9|4999.9|5039.8|4989.8|0
1626649200000|2021-07-18 23:00:00|5043.6|4993.6|5037|4987|5043.9|4993.9|5032.2|4982.2|0
1626652800000|2021-07-19 00:00:00|5036.9|4986.9|5022|4972|5039.5|4989.5|5019.9|4969.9|0
1626656400000|2021-07-19 01:00:00|5022.1|4972.1|5022.9|4972.9|5027.9|4977.9|5020.5|4970.5|0
1626660000000|2021-07-19 02:00:00|5022.7|4972.7|5024.9|4974.9|5026.1|4976.1|5019.6|4969.6|0
1626663600000|2021-07-19 03:00:00|5025|4975|5029.2|4979.2|5030.4|4980.4|5025|4975|0
1626667200000|2021-07-19 04:00:00|5029.1|4979.1|5021.3|4971.3|5030.3|4980.3|5020|4970|0
1626670800000|2021-07-19 05:00:00|5021.5|4971.5|5023.8|4973.8|5029.2|4979.2|5020.7|4970.7|0
1626674400000|2021-07-19 06:00:00|5023.5|4973.5|5025.2|4975.2|5029.5|4979.5|5019.2|4969.2|0
1626678000000|2021-07-19 07:00:00|5025.4|4975.4|4973.5|4953.5|5028.2|4990.2|4965.8|4945.8|0
1626681600000|2021-07-19 08:00:00|4973.6|4953.6|4948.4|4928.4|4986.1|4966.1|4939.1|4919.1|0
1626685200000|2021-07-19 09:00:00|4948.3|4928.3|4959|4939|4966.6|4946.6|4947|4927|0
1626688800000|2021-07-19 10:00:00|4959.8|4939.8|4948.4|4928.4|4960.4|4940.4|4943.9|4923.9|0
1626692400000|2021-07-19 11:00:00|4949|4929|4938.3|4918.3|4952.4|4932.4|4930|4910|0
1626696000000|2021-07-19 12:00:00|4938.1|4918.1|4932.4|4912.4|4938.9|4918.9|4915.9|4895.9|0
1626699600000|2021-07-19 13:00:00|4931.8|4911.8|4912|4892|4933.3|4913.3|4911.9|4891.9|0
1626703200000|2021-07-19 14:00:00|4911|4891|4895.5|4875.5|4912.5|4892.5|4889.6|4869.6|0
1626706800000|2021-07-19 15:00:00|4895.7|4875.7|4931.3|4881.3|4934.5|4892.4|4895.7|4872.1|0
1626710400000|2021-07-19 16:00:00|4931.2|4881.2|4911.8|4861.8|4931.2|4881.2|4905|4855|0
1626714000000|2021-07-19 17:00:00|4911.6|4861.6|4904.9|4854.9|4918.6|4868.6|4904.6|4854.6|0
1626717600000|2021-07-19 18:00:00|4905|4855|4905.1|4855.1|4915.7|4865.7|4902|4852|0
1626721200000|2021-07-19 19:00:00|4905.2|4855.2|4930.2|4880.2|4931|4881|4902.6|4852.6|0
1626724800000|2021-07-19 20:00:00|4930.4|4880.4|4938.5|4888.5|4939.4|4889.4|4928.9|4878.9|0
1626728400000|2021-07-19 21:00:00|4938.2|4888.2|4939.8|4889.8|4939.9|4889.9|4937.8|4887.8|0
1626732000000|2021-07-19 22:00:00|4939.9|4889.9|4938.9|4888.9|4940.9|4890.9|4935.5|4885.5|0
1626735600000|2021-07-19 23:00:00|4939|4889|4939.6|4889.6|4941.5|4891.5|4936.6|4886.6|0
1626739200000|2021-07-20 00:00:00|4939.4|4889.4|4949.1|4899.1|4951|4901|4938.4|4888.4|0
1626742800000|2021-07-20 01:00:00|4949.2|4899.2|4957.7|4907.7|4957.8|4907.8|4945.4|4895.4|0
1626746400000|2021-07-20 02:00:00|4957.6|4907.6|4952.3|4902.3|4959|4909|4950|4900|0
1626750000000|2021-07-20 03:00:00|4952.4|4902.4|4929.3|4879.3|4956.8|4906.8|4926.2|4876.2|0
1626753600000|2021-07-20 04:00:00|4928.7|4878.7|4932.6|4882.6|4934.7|4884.7|4920.4|4870.4|0
1626757200000|2021-07-20 05:00:00|4932.7|4882.7|4939.6|4889.6|4941|4891|4929.8|4879.8|0
1626760800000|2021-07-20 06:00:00|4939.8|4889.8|4957|4907|4958.4|4908.4|4939.5|4889.5|0
1626764400000|2021-07-20 07:00:00|4957.2|4907.2|4944|4924|4967.2|4933.6|4917.8|4897.8|0
1626768000000|2021-07-20 08:00:00|4943.9|4923.9|4928.6|4908.6|4953.2|4933.2|4928.2|4908.2|0
1626771600000|2021-07-20 09:00:00|4928.7|4908.7|4913.2|4893.2|4931.3|4911.3|4907.2|4887.2|0
1626775200000|2021-07-20 10:00:00|4913.1|4893.1|4907.7|4887.7|4928.3|4908.3|4905.4|4885.4|0
1626778800000|2021-07-20 11:00:00|4907.2|4887.2|4911.6|4891.6|4915.4|4895.4|4892.5|4872.5|0
1626782400000|2021-07-20 12:00:00|4911.7|4891.7|4881.3|4861.3|4915|4895|4881.3|4861.3|0
1626786000000|2021-07-20 13:00:00|4881.5|4861.5|4892.8|4872.8|4892.9|4872.9|4868.2|4848.2|0
1626789600000|2021-07-20 14:00:00|4892.9|4872.9|4924.5|4904.5|4924.5|4904.5|4891.5|4871.5|0
1626793200000|2021-07-20 15:00:00|4924.4|4904.4|4927.6|4877.6|4927.6|4904.7|4908.1|4865.5|0
1626796800000|2021-07-20 16:00:00|4927.7|4877.7|4931.7|4881.7|4931.7|4881.7|4923.4|4873.4|0
1626800400000|2021-07-20 17:00:00|4931.6|4881.6|4925.9|4875.9|4932.2|4882.2|4921.6|4871.6|0
1626804000000|2021-07-20 18:00:00|4926.1|4876.1|4933.1|4883.1|4935.9|4885.9|4926.1|4876.1|0
1626807600000|2021-07-20 19:00:00|4933.2|4883.2|4933.4|4883.4|4943|4893|4932.9|4882.9|0
1626811200000|2021-07-20 20:00:00|4932.2|4882.2|4936.3|4886.3|4937.5|4887.5|4931.3|4881.3|0
1626814800000|2021-07-20 21:00:00|4936.6|4886.6|4935.8|4885.8|4936.7|4886.7|4935|4885|0
1626818400000|2021-07-20 22:00:00|4935.5|4885.5|4939.2|4889.2|4940|4890|4935.4|4885.4|0
1626822000000|2021-07-20 23:00:00|4939|4889|4941.8|4891.8|4943.3|4893.3|4938.5|4888.5|0
1626825600000|2021-07-21 00:00:00|4941.7|4891.7|4950.3|4900.3|4953.5|4903.5|4936.1|4886.1|0
1626829200000|2021-07-21 01:00:00|4950|4900|4935.4|4885.4|4950.3|4900.3|4933|4883|0
1626832800000|2021-07-21 02:00:00|4935.3|4885.3|4920.9|4870.9|4935.3|4885.3|4918.7|4868.7|0
1626836400000|2021-07-21 03:00:00|4921.1|4871.1|4925.7|4875.7|4929.8|4879.8|4920.8|4870.8|0
1626840000000|2021-07-21 04:00:00|4925.4|4875.4|4916.7|4866.7|4931.6|4881.6|4916.7|4866.7|0
1626843600000|2021-07-21 05:00:00|4916.6|4866.6|4930.6|4880.6|4935.8|4885.8|4916.4|4866.4|0
1626847200000|2021-07-21 06:00:00|4930.5|4880.5|4951.7|4901.7|4952.9|4902.9|4930.3|4880.3|0
1626850800000|2021-07-21 07:00:00|4951.9|4901.9|4962.2|4942.2|4964.1|4943.9|4922.5|4897.5|0
1626854400000|2021-07-21 08:00:00|4962.1|4942.1|4986.2|4966.2|4989|4969|4959.5|4939.5|0
1626858000000|2021-07-21 09:00:00|4986.4|4966.4|4978|4958|4994.6|4974.6|4977.2|4957.2|0
1626861600000|2021-07-21 10:00:00|4977.9|4957.9|4972.6|4952.6|4978|4958|4965.4|4945.4|0
1626865200000|2021-07-21 11:00:00|4972.1|4952.1|4945.5|4925.5|4972.1|4952.1|4942.9|4922.9|0
1626868800000|2021-07-21 12:00:00|4945.6|4925.6|4956.6|4936.6|4959.7|4939.7|4945.3|4925.3|0
1626872400000|2021-07-21 13:00:00|4956.7|4936.7|4985.1|4965.1|4989.3|4969.3|4956.5|4936.5|0
1626876000000|2021-07-21 14:00:00|4985.3|4965.3|4995.1|4975.1|4997.9|4977.9|4982.5|4962.5|0
1626879600000|2021-07-21 15:00:00|4995.2|4975.2|5020.2|4970.2|5021.3|4979.1|4990.2|4957.4|0
1626883200000|2021-07-21 16:00:00|5020.1|4970.1|5017.5|4967.5|5021.9|4971.9|5015.8|4965.8|0
1626886800000|2021-07-21 17:00:00|5017.6|4967.6|5027.7|4977.7|5028.3|4978.3|5017.6|4967.6|0
1626890400000|2021-07-21 18:00:00|5027.9|4977.9|5029.6|4979.6|5029.6|4979.6|5025.2|4975.2|0
1626894000000|2021-07-21 19:00:00|5029.4|4979.4|5031.1|4981.1|5032.8|4982.8|5021.7|4971.7|0
1626897600000|2021-07-21 20:00:00|5031|4981|5035|4985|5035.2|4985.2|5030.1|4980.1|0
1626901200000|2021-07-21 21:00:00|5034.9|4984.9|5034.7|4984.7|5035.6|4985.6|5034.5|4984.5|0
1626904800000|2021-07-21 22:00:00|5034.6|4984.6|5029.1|4979.1|5035|4985|5028.2|4978.2|0
1626908400000|2021-07-21 23:00:00|5029.4|4979.4|5030.1|4980.1|5032.7|4982.7|5028.2|4978.2|0
1626912000000|2021-07-22 00:00:00|5029.8|4979.8|5026.6|4976.6|5033.7|4983.7|5025.1|4975.1|0
1626915600000|2021-07-22 01:00:00|5026.4|4976.4|5036.2|4986.2|5038.8|4988.8|5026|4976|0
1626919200000|2021-07-22 02:00:00|5036.3|4986.3|5031.6|4981.6|5036.8|4986.8|5031.3|4981.3|0
1626922800000|2021-07-22 03:00:00|5031.5|4981.5|5031.6|4981.6|5033.8|4983.8|5030.7|4980.7|0
1626926400000|2021-07-22 04:00:00|5031.5|4981.5|5033.1|4983.1|5033.1|4983.1|5031.3|4981.3|0
1626930000000|2021-07-22 05:00:00|5032.9|4982.9|5036.9|4986.9|5038.5|4988.5|5031.3|4981.3|0
1626933600000|2021-07-22 06:00:00|5036.8|4986.8|5037.4|4987.4|5040.9|4990.9|5031.3|4981.3|0
1626937200000|2021-07-22 07:00:00|5037.2|4987.2|5020.9|5000.9|5053.4|5011.2|5011.4|4984.4|0
1626940800000|2021-07-22 08:00:00|5021.3|5001.3|5033.4|5013.4|5037.8|5017.8|5019.9|4999.9|0
1626944400000|2021-07-22 09:00:00|5033.3|5013.3|5044.1|5024.1|5051.1|5031.1|5030.7|5010.7|0
1626948000000|2021-07-22 10:00:00|5043.9|5023.9|5056|5036|5060.9|5040.9|5043.9|5023.9|0
1626951600000|2021-07-22 11:00:00|5055.9|5035.9|5058|5038|5059.6|5039.6|5050.6|5030.6|0
1626955200000|2021-07-22 12:00:00|5058.1|5038.1|5042.1|5022.1|5058.1|5038.1|5037.3|5017.3|0
1626958800000|2021-07-22 13:00:00|5041.9|5021.9|5028.3|5008.3|5049.9|5029.9|5023.1|5003.1|0
1626962400000|2021-07-22 14:00:00|5028.7|5008.7|5019.1|4999.1|5030.7|5010.7|5019|4999|0
1626966000000|2021-07-22 15:00:00|5018.5|4998.5|5039.7|4989.7|5040.4|5003|5016.3|4984.6|0
1626969600000|2021-07-22 16:00:00|5039.5|4989.5|5043.4|4993.4|5043.4|4993.4|5030.5|4980.5|0
1626973200000|2021-07-22 17:00:00|5043.3|4993.3|5047.7|4997.7|5047.7|4997.7|5042.7|4992.7|0
1626976800000|2021-07-22 18:00:00|5047.5|4997.5|5051.5|5001.5|5052|5002|5047.1|4997.1|0
1626980400000|2021-07-22 19:00:00|5051.4|5001.4|5044.9|4994.9|5051.5|5001.5|5041.9|4991.9|0
1626984000000|2021-07-22 20:00:00|5044.6|4994.6|5056|5006|5056.4|5006.4|5044.5|4994.5|0
1626987600000|2021-07-22 21:00:00|5056.2|5006.2|5055.9|5005.9|5056.7|5006.7|5055.5|5005.5|0
1626991200000|2021-07-22 22:00:00|5056|5006|5054.6|5004.6|5056.8|5006.8|5053.8|5003.8|0
1626994800000|2021-07-22 23:00:00|5054.7|5004.7|5054.3|5004.3|5055.9|5005.9|5054.1|5004.1|0
1626998400000|2021-07-23 00:00:00|5054.2|5004.2|5055.1|5005.1|5057.1|5007.1|5050.7|5000.7|0
1627002000000|2021-07-23 01:00:00|5054.5|5004.5|5052.9|5002.9|5056.3|5006.3|5050.9|5000.9|0
1627005600000|2021-07-23 02:00:00|5052.8|5002.8|5050.8|5000.8|5055.6|5005.6|5048.4|4998.4|0
1627009200000|2021-07-23 03:00:00|5050.7|5000.7|5049.1|4999.1|5052.6|5002.6|5048.5|4998.5|0
1627012800000|2021-07-23 04:00:00|5048.8|4998.8|5050.3|5000.3|5050.9|5000.9|5046.6|4996.6|0
1627016400000|2021-07-23 05:00:00|5050|5000|5050.2|5000.2|5050.9|5000.9|5047.8|4997.8|0
1627020000000|2021-07-23 06:00:00|5050|5000|5060.3|5010.3|5060.9|5010.9|5047.9|4997.9|0
1627023600000|2021-07-23 07:00:00|5060.7|5010.7|5045.3|5025.3|5064.4|5033.9|5040.6|5004.9|0
1627027200000|2021-07-23 08:00:00|5045.2|5025.2|5048.2|5028.2|5053.1|5033.1|5041|5021|0
1627030800000|2021-07-23 09:00:00|5048.3|5028.3|5045.3|5025.3|5053.1|5033.1|5043.5|5023.5|0
1627034400000|2021-07-23 10:00:00|5045.5|5025.5|5068.3|5048.3|5069.3|5049.3|5045|5025|0
1627038000000|2021-07-23 11:00:00|5067.7|5047.7|5077.4|5057.4|5079|5059|5065.7|5045.7|0
1627041600000|2021-07-23 12:00:00|5077.3|5057.3|5088.8|5068.8|5091.6|5071.6|5077.1|5057.1|0
1627045200000|2021-07-23 13:00:00|5088.7|5068.7|5069.1|5049.1|5090.3|5070.3|5068.6|5048.6|0
1627048800000|2021-07-23 14:00:00|5069.2|5049.2|5078.3|5058.3|5082.4|5062.4|5069.2|5049.2|0
1627052400000|2021-07-23 15:00:00|5078|5058|5093.6|5043.6|5099.9|5065.2|5076.9|5043.6|0
1627056000000|2021-07-23 16:00:00|5093.7|5043.7|5097.5|5047.5|5099.2|5049.2|5093.1|5043.1|0
1627059600000|2021-07-23 17:00:00|5097.6|5047.6|5102.4|5052.4|5104|5054|5096.9|5046.9|0
1627063200000|2021-07-23 18:00:00|5102.2|5052.2|5093.7|5043.7|5102.6|5052.6|5093|5043|0
1627066800000|2021-07-23 19:00:00|5093.5|5043.5|5090.3|5040.3|5095.7|5045.7|5089.3|5039.3|0
1627070400000|2021-07-23 20:00:00|5090.2|5040.2|5085.5|5035.5|5090.2|5040.2|5084.5|5034.5|0
1627250400000|2021-07-25 22:00:00|5088.6|5038.6|5090.2|5040.2|5091|5041|5086.8|5036.8|0
1627254000000|2021-07-25 23:00:00|5090.3|5040.3|5089.4|5039.4|5092.1|5042.1|5088.2|5038.2|0
1627257600000|2021-07-26 00:00:00|5089.2|5039.2|5078.9|5028.9|5090.2|5040.2|5073.4|5023.4|0
1627261200000|2021-07-26 01:00:00|5079|5029|5077.3|5027.3|5082.7|5032.7|5070.2|5020.2|0
1627264800000|2021-07-26 02:00:00|5077.9|5027.9|5069.6|5019.6|5079.7|5029.7|5068.4|5018.4|0
1627268400000|2021-07-26 03:00:00|5069.8|5019.8|5068|5018|5071.5|5021.5|5065.5|5015.5|0
1627272000000|2021-07-26 04:00:00|5068.3|5018.3|5069.2|5019.2|5070.1|5020.1|5068|5018|0
1627275600000|2021-07-26 05:00:00|5068.6|5018.6|5068.5|5018.5|5070.1|5020.1|5062.6|5012.6|0
1627279200000|2021-07-26 06:00:00|5068.3|5018.3|5070.9|5020.9|5072.7|5022.7|5064.4|5014.4|0
1627282800000|2021-07-26 07:00:00|5070.7|5020.7|5064.9|5044.9|5073.9|5049.5|5049.6|5012|0
1627286400000|2021-07-26 08:00:00|5065|5045|5074.7|5054.7|5075|5055|5049.6|5029.6|0
1627290000000|2021-07-26 09:00:00|5074.8|5054.8|5089.1|5069.1|5092.9|5072.9|5074.7|5054.7|0
1627293600000|2021-07-26 10:00:00|5089.2|5069.2|5096.2|5076.2|5100|5080|5089.2|5069.2|0
1627297200000|2021-07-26 11:00:00|5096.3|5076.3|5101.3|5081.3|5103|5083|5095.6|5075.6|0
1627300800000|2021-07-26 12:00:00|5101|5081|5092.2|5072.2|5107.2|5087.2|5091.1|5071.1|0
1627304400000|2021-07-26 13:00:00|5092.3|5072.3|5112.9|5092.9|5115.9|5095.9|5088.5|5068.5|0
1627308000000|2021-07-26 14:00:00|5113.2|5093.2|5103.2|5083.2|5118|5098|5101.8|5081.8|0
1627311600000|2021-07-26 15:00:00|5103.3|5083.3|5124.5|5074.5|5128|5088.5|5100.7|5068|0
1627315200000|2021-07-26 16:00:00|5124.6|5074.6|5119|5069|5125.8|5075.8|5118.8|5068.8|0
1627318800000|2021-07-26 17:00:00|5119.2|5069.2|5123.2|5073.2|5124|5074|5118.4|5068.4|0
1627322400000|2021-07-26 18:00:00|5123.1|5073.1|5125.7|5075.7|5126.9|5076.9|5122|5072|0
1627326000000|2021-07-26 19:00:00|5126.3|5076.3|5128.2|5078.2|5129.4|5079.4|5125.2|5075.2|0
1627329600000|2021-07-26 20:00:00|5128.5|5078.5|5128.9|5078.9|5130.5|5080.5|5127.8|5077.8|0
1627333200000|2021-07-26 21:00:00|5128.8|5078.8|5129.6|5079.6|5129.9|5079.9|5128.4|5078.4|0
1627336800000|2021-07-26 22:00:00|5129.7|5079.7|5127.3|5077.3|5129.8|5079.8|5126.8|5076.8|0
1627340400000|2021-07-26 23:00:00|5127.4|5077.4|5125.4|5075.4|5128.5|5078.5|5125|5075|0
1627344000000|2021-07-27 00:00:00|5125.3|5075.3|5123.2|5073.2|5129.2|5079.2|5120.1|5070.1|0
1627347600000|2021-07-27 01:00:00|5123.1|5073.1|5124.3|5074.3|5127.6|5077.6|5120.7|5070.7|0
1627351200000|2021-07-27 02:00:00|5124.5|5074.5|5123.8|5073.8|5126.7|5076.7|5117.7|5067.7|0
1627354800000|2021-07-27 03:00:00|5123.9|5073.9|5122.5|5072.5|5124.4|5074.4|5118.9|5068.9|0
1627358400000|2021-07-27 04:00:00|5123.1|5073.1|5123.7|5073.7|5124|5074|5121|5071|0
1627362000000|2021-07-27 05:00:00|5123.6|5073.6|5118.6|5068.6|5123.6|5073.6|5112.4|5062.4|0
1627365600000|2021-07-27 06:00:00|5118.5|5068.5|5112.1|5062.1|5118.5|5068.5|5105.4|5055.4|0
1627369200000|2021-07-27 07:00:00|5112.2|5062.2|5067.4|5047.4|5112.2|5076.4|5059.5|5039.5|0
1627372800000|2021-07-27 08:00:00|5067.2|5047.2|5058|5038|5077.3|5057.3|5048.6|5028.6|0
1627376400000|2021-07-27 09:00:00|5057.9|5037.9|5045.2|5025.2|5058.8|5038.8|5032.3|5012.3|0
1627380000000|2021-07-27 10:00:00|5045.4|5025.4|5043.3|5023.3|5048.3|5028.3|5041.5|5021.5|0
1627383600000|2021-07-27 11:00:00|5043.6|5023.6|5037.9|5017.9|5046.4|5026.4|5035.4|5015.4|0
1627387200000|2021-07-27 12:00:00|5037.8|5017.8|5027.3|5007.3|5041.1|5021.1|5024|5004|0
1627390800000|2021-07-27 13:00:00|5027.4|5007.4|5029|5009|5033.2|5013.2|5017.5|4997.5|0
1627394400000|2021-07-27 14:00:00|5028.9|5008.9|5034.7|5014.7|5040|5020|5025.7|5005.7|0
1627398000000|2021-07-27 15:00:00|5034.9|5014.9|5063.9|5013.9|5064.6|5025.9|5034.2|5001.1|0
1627401600000|2021-07-27 16:00:00|5063.6|5013.6|5054|5004|5063.9|5013.9|5050.4|5000.4|0
1627405200000|2021-07-27 17:00:00|5054.1|5004.1|5048.5|4998.5|5059|5009|5044.8|4994.8|0
1627408800000|2021-07-27 18:00:00|5048.2|4998.2|5068.2|5018.2|5068.2|5018.2|5047.3|4997.3|0
1627412400000|2021-07-27 19:00:00|5068.3|5018.3|5075.8|5025.8|5078.6|5028.6|5063.9|5013.9|0
1627416000000|2021-07-27 20:00:00|5075.6|5025.6|5063.9|5013.9|5076.6|5026.6|5063.3|5013.3|0
1627419600000|2021-07-27 21:00:00|5064|5014|5060.7|5010.7|5064.3|5014.3|5059.7|5009.7|0
1627423200000|2021-07-27 22:00:00|5060.4|5010.4|5070.3|5020.3|5070.8|5020.8|5060.4|5010.4|0
1627426800000|2021-07-27 23:00:00|5070.5|5020.5|5073.3|5023.3|5073.8|5023.8|5068.6|5018.6|0
1627430400000|2021-07-28 00:00:00|5073.4|5023.4|5084.9|5034.9|5084.9|5034.9|5072.6|5022.6|0
1627434000000|2021-07-28 01:00:00|5085|5035|5069.4|5019.4|5089.2|5039.2|5068.8|5018.8|0
1627437600000|2021-07-28 02:00:00|5069.2|5019.2|5074.3|5024.3|5077.9|5027.9|5057.9|5007.9|0
1627441200000|2021-07-28 03:00:00|5074|5024|5065.7|5015.7|5075.5|5025.5|5065.1|5015.1|0
1627444800000|2021-07-28 04:00:00|5065.6|5015.6|5059.7|5009.7|5065.9|5015.9|5057.9|5007.9|0
1627448400000|2021-07-28 05:00:00|5059.4|5009.4|5074.2|5024.2|5076.5|5026.5|5052.7|5002.7|0
1627452000000|2021-07-28 06:00:00|5073.6|5023.6|5069.5|5019.5|5078.3|5028.3|5065.7|5015.7|0
1627455600000|2021-07-28 07:00:00|5069.3|5019.3|5083.7|5063.7|5084.4|5064.4|5063.7|5015.1|0
1627459200000|2021-07-28 08:00:00|5083.4|5063.4|5095.7|5075.7|5099.5|5079.5|5079.8|5059.8|0
1627462800000|2021-07-28 09:00:00|5095.6|5075.6|5112.1|5092.1|5120.1|5100.1|5095.3|5075.3|0
1627466400000|2021-07-28 10:00:00|5112|5092|5110.1|5090.1|5116.3|5096.3|5102.1|5082.1|0
1627470000000|2021-07-28 11:00:00|5110.6|5090.6|5106.9|5086.9|5118|5098|5105.5|5085.5|0
1627473600000|2021-07-28 12:00:00|5107|5087|5105.4|5085.4|5109.8|5089.8|5099.3|5079.3|0
1627477200000|2021-07-28 13:00:00|5105.6|5085.6|5089.9|5069.9|5113|5093|5088|5068|0
1627480800000|2021-07-28 14:00:00|5089.8|5069.8|5095.2|5075.2|5101.7|5081.7|5085.9|5065.9|0
1627484400000|2021-07-28 15:00:00|5095|5075|5115.7|5065.7|5119.9|5081.9|5092.4|5064.4|0
1627488000000|2021-07-28 16:00:00|5115.8|5065.8|5113.6|5063.6|5116.4|5066.4|5112.3|5062.3|0
1627491600000|2021-07-28 17:00:00|5114.2|5064.2|5106|5056|5114.8|5064.8|5105.7|5055.7|0
1627495200000|2021-07-28 18:00:00|5105.9|5055.9|5117.2|5067.2|5120.5|5070.5|5102.3|5052.3|0
1627498800000|2021-07-28 19:00:00|5117.4|5067.4|5109|5059|5118.1|5068.1|5105.4|5055.4|0
1627502400000|2021-07-28 20:00:00|5109.2|5059.2|5107.7|5057.7|5109.5|5059.5|5105.4|5055.4|0
1627506000000|2021-07-28 21:00:00|5107.6|5057.6|5108|5058|5108|5058|5107.3|5057.3|0
1627509600000|2021-07-28 22:00:00|5108.2|5058.2|5109.3|5059.3|5110.3|5060.3|5107.2|5057.2|0
1627513200000|2021-07-28 23:00:00|5109.5|5059.5|5110.1|5060.1|5110.1|5060.1|5106.1|5056.1|0
1627516800000|2021-07-29 00:00:00|5110|5060|5109.7|5059.7|5110.3|5060.3|5103.9|5053.9|0
1627520400000|2021-07-29 01:00:00|5109.8|5059.8|5096.6|5046.6|5110.1|5060.1|5096.6|5046.6|0
1627524000000|2021-07-29 02:00:00|5096.8|5046.8|5106.3|5056.3|5107.5|5057.5|5096.6|5046.6|0
1627527600000|2021-07-29 03:00:00|5106.4|5056.4|5103.4|5053.4|5108.2|5058.2|5102.2|5052.2|0
1627531200000|2021-07-29 04:00:00|5103.6|5053.6|5105.2|5055.2|5107.7|5057.7|5103.4|5053.4|0
1627534800000|2021-07-29 05:00:00|5105.5|5055.5|5110.7|5060.7|5111.9|5061.9|5104.3|5054.3|0
1627538400000|2021-07-29 06:00:00|5110.9|5060.9|5130.4|5080.4|5132.7|5082.7|5110.1|5060.1|0
1627542000000|2021-07-29 07:00:00|5130.1|5080.1|5094.4|5074.4|5140.5|5108.2|5080.9|5060.9|0
1627545600000|2021-07-29 08:00:00|5094.3|5074.3|5102|5082|5108.2|5088.2|5094|5074|0
1627549200000|2021-07-29 09:00:00|5102.2|5082.2|5105|5085|5118|5098|5100.3|5080.3|0
1627552800000|2021-07-29 10:00:00|5104.7|5084.7|5122|5102|5122|5102|5104.5|5084.5|0
1627556400000|2021-07-29 11:00:00|5122.4|5102.4|5118|5098|5122.4|5102.4|5112.1|5092.1|0
1627560000000|2021-07-29 12:00:00|5118.2|5098.2|5119.2|5099.2|5125.4|5105.4|5116.3|5096.3|0
1627563600000|2021-07-29 13:00:00|5119.1|5099.1|5121.7|5101.7|5132.3|5112.3|5112.4|5092.4|0
1627567200000|2021-07-29 14:00:00|5121.8|5101.8|5125.2|5105.2|5132.8|5112.8|5114.6|5094.6|0
1627570800000|2021-07-29 15:00:00|5125.7|5105.7|5136.8|5086.8|5143.3|5108.3|5118.6|5086.7|0
1627574400000|2021-07-29 16:00:00|5137|5087|5141|5091|5143.5|5093.5|5136.8|5086.8|0
1627578000000|2021-07-29 17:00:00|5140.8|5090.8|5140.5|5090.5|5141.8|5091.8|5139.5|5089.5|0
1627581600000|2021-07-29 18:00:00|5140.7|5090.7|5137.3|5087.3|5141.7|5091.7|5137.2|5087.2|0
1627585200000|2021-07-29 19:00:00|5137.1|5087.1|5133|5083|5137.8|5087.8|5133|5083|0
1627588800000|2021-07-29 20:00:00|5132.9|5082.9|5117.6|5067.6|5133.3|5083.3|5115.3|5065.3|0
1627592400000|2021-07-29 21:00:00|5117.5|5067.5|5114.4|5064.4|5119.2|5069.2|5114.4|5064.4|0
1627596000000|2021-07-29 22:00:00|5114.2|5064.2|5116.4|5066.4|5120.5|5070.5|5114.2|5064.2|0
1627599600000|2021-07-29 23:00:00|5116.5|5066.5|5106.9|5056.9|5117|5067|5106.2|5056.2|0
1627603200000|2021-07-30 00:00:00|5106.7|5056.7|5108.4|5058.4|5121.3|5071.3|5101.5|5051.5|0
1627606800000|2021-07-30 01:00:00|5108.3|5058.3|5104|5054|5112|5062|5099.9|5049.9|0
1627610400000|2021-07-30 02:00:00|5103.8|5053.8|5110.3|5060.3|5115.1|5065.1|5102.9|5052.9|0
1627614000000|2021-07-30 03:00:00|5110.5|5060.5|5103.7|5053.7|5113.9|5063.9|5103|5053|0
1627617600000|2021-07-30 04:00:00|5103.9|5053.9|5103|5053|5104.9|5054.9|5098.9|5048.9|0
1627621200000|2021-07-30 05:00:00|5102.8|5052.8|5099.1|5049.1|5107|5057|5093.5|5043.5|0
1627624800000|2021-07-30 06:00:00|5099.2|5049.2|5108|5058|5114.2|5064.2|5098.6|5048.6|0
1627628400000|2021-07-30 07:00:00|5107.4|5057.4|5095.6|5075.6|5113.5|5079.5|5083.9|5053.3|0
1627632000000|2021-07-30 08:00:00|5095.7|5075.7|5085.7|5065.7|5095.7|5075.7|5080.6|5060.6|0
1627635600000|2021-07-30 09:00:00|5085.8|5065.8|5066.9|5046.9|5087.9|5067.9|5066.7|5046.7|0
1627639200000|2021-07-30 10:00:00|5066.8|5046.8|5059.5|5039.5|5072.6|5052.6|5054.9|5034.9|0
1627642800000|2021-07-30 11:00:00|5059.6|5039.6|5066.1|5046.1|5068.4|5048.4|5054.1|5034.1|0
1627646400000|2021-07-30 12:00:00|5066|5046|5076.3|5056.3|5076.4|5056.4|5062|5042|0
1627650000000|2021-07-30 13:00:00|5076.2|5056.2|5066.4|5046.4|5076.7|5056.7|5057.6|5037.6|0
1627653600000|2021-07-30 14:00:00|5066.2|5046.2|5050.1|5030.1|5066.2|5046.2|5042.9|5022.9|0
1627657200000|2021-07-30 15:00:00|5049.9|5029.9|5064.7|5014.7|5069.6|5034.2|5046.3|5009.9|0
1627660800000|2021-07-30 16:00:00|5064.8|5014.8|5068.5|5018.5|5070.8|5020.8|5064|5014|0
1627664400000|2021-07-30 17:00:00|5068.7|5018.7|5068.5|5018.5|5071.5|5021.5|5064.8|5014.8|0
1627668000000|2021-07-30 18:00:00|5068.7|5018.7|5065.4|5015.4|5069.1|5019.1|5059.7|5009.7|0
1627671600000|2021-07-30 19:00:00|5065.3|5015.3|5066.3|5016.3|5068.9|5018.9|5061|5011|0
1627675200000|2021-07-30 20:00:00|5066.4|5016.4|5071.2|5021.2|5071.7|5021.7|5065.2|5015.2|0
1627855200000|2021-08-01 22:00:00|5075|5025|5083|5033|5085.3|5035.3|5075|5025|0
1627858800000|2021-08-01 23:00:00|5083.2|5033.2|5083.2|5033.2|5084.8|5034.8|5080|5030|0
1627862400000|2021-08-02 00:00:00|5083|5033|5089.5|5039.5|5092.4|5042.4|5080.4|5030.4|0
1627866000000|2021-08-02 01:00:00|5089.8|5039.8|5087.1|5037.1|5093.1|5043.1|5085.4|5035.4|0
1627869600000|2021-08-02 02:00:00|5087.2|5037.2|5093.6|5043.6|5095.4|5045.4|5081|5031|0
1627873200000|2021-08-02 03:00:00|5093.7|5043.7|5093|5043|5094.8|5044.8|5090.7|5040.7|0
1627876800000|2021-08-02 04:00:00|5092.8|5042.8|5094.8|5044.8|5096.6|5046.6|5091.8|5041.8|0
1627880400000|2021-08-02 05:00:00|5095.4|5045.4|5091.8|5041.8|5096.1|5046.1|5091.2|5041.2|0
1627884000000|2021-08-02 06:00:00|5091.6|5041.6|5097.1|5047.1|5101.9|5051.9|5088.8|5038.8|0
1627887600000|2021-08-02 07:00:00|5097.3|5047.3|5076.1|5056.1|5112.6|5082.7|5073.8|5047.3|0
1627891200000|2021-08-02 08:00:00|5076|5056|5077.5|5057.5|5081|5061|5053.2|5033.2|0
1627894800000|2021-08-02 09:00:00|5077.3|5057.3|5075.7|5055.7|5083.6|5063.6|5069.5|5049.5|0
1627898400000|2021-08-02 10:00:00|5075.3|5055.3|5069.9|5049.9|5077.8|5057.8|5066.6|5046.6|0
1627902000000|2021-08-02 11:00:00|5069.6|5049.6|5081.2|5061.2|5083|5063|5066|5046|0
1627905600000|2021-08-02 12:00:00|5081.1|5061.1|5084.4|5064.4|5089.5|5069.5|5080.8|5060.8|0
1627909200000|2021-08-02 13:00:00|5084.3|5064.3|5082.3|5062.3|5084.6|5064.6|5072.8|5052.8|0
1627912800000|2021-08-02 14:00:00|5082.1|5062.1|5070.4|5050.4|5087.4|5067.4|5070.1|5050.1|0
1627916400000|2021-08-02 15:00:00|5070.1|5050.1|5070.8|5020.8|5084|5051|5065.1|5020.7|0
1627920000000|2021-08-02 16:00:00|5070.7|5020.7|5069.6|5019.6|5075|5025|5064.6|5014.6|0
1627923600000|2021-08-02 17:00:00|5069.8|5019.8|5072.9|5022.9|5076.8|5026.8|5069.2|5019.2|0
1627927200000|2021-08-02 18:00:00|5072.6|5022.6|5072.4|5022.4|5077.2|5027.2|5070.1|5020.1|0
1627930800000|2021-08-02 19:00:00|5072.2|5022.2|5063.5|5013.5|5073.7|5023.7|5058.8|5008.8|0
1627934400000|2021-08-02 20:00:00|5063|5013|5066.5|5016.5|5066.9|5016.9|5062.4|5012.4|0
1627938000000|2021-08-02 21:00:00|5066.4|5016.4|5066.3|5016.3|5066.8|5016.8|5065.9|5015.9|0
1627941600000|2021-08-02 22:00:00|5066.4|5016.4|5069.6|5019.6|5070.9|5020.9|5065.5|5015.5|0
1627945200000|2021-08-02 23:00:00|5069.8|5019.8|5069.2|5019.2|5070.1|5020.1|5066.3|5016.3|0
1627948800000|2021-08-03 00:00:00|5069.4|5019.4|5080.6|5030.6|5085|5035|5069.1|5019.1|0
1627952400000|2021-08-03 01:00:00|5080.8|5030.8|5070.9|5020.9|5081.5|5031.5|5066.5|5016.5|0
1627956000000|2021-08-03 02:00:00|5071|5021|5067.1|5017.1|5071.2|5021.2|5064.7|5014.7|0
1627959600000|2021-08-03 03:00:00|5066.9|5016.9|5069|5019|5073.8|5023.8|5066|5016|0
1627963200000|2021-08-03 04:00:00|5068.7|5018.7|5070.6|5020.6|5071.5|5021.5|5065.5|5015.5|0
1627966800000|2021-08-03 05:00:00|5070.5|5020.5|5074.2|5024.2|5077.5|5027.5|5070.3|5020.3|0
1627970400000|2021-08-03 06:00:00|5074.3|5024.3|5078|5028|5083.3|5033.3|5072.2|5022.2|0
1627974000000|2021-08-03 07:00:00|5077.8|5027.8|5076.7|5056.7|5096.7|5076.7|5066.9|5016.9|0
1627977600000|2021-08-03 08:00:00|5076.6|5056.6|5086.3|5066.3|5088.1|5068.1|5066.4|5046.4|0
1627981200000|2021-08-03 09:00:00|5086.5|5066.5|5106.8|5086.8|5111.6|5091.6|5086.5|5066.5|0
1627984800000|2021-08-03 10:00:00|5106.7|5086.7|5113.8|5093.8|5114|5094|5106.5|5086.5|0
1627988400000|2021-08-03 11:00:00|5113.9|5093.9|5116.3|5096.3|5119.9|5099.9|5111.5|5091.5|0
1627992000000|2021-08-03 12:00:00|5116.2|5096.2|5110.1|5090.1|5116.2|5096.2|5091.1|5071.1|0
1627995600000|2021-08-03 13:00:00|5109.9|5089.9|5102.7|5082.7|5110.3|5090.3|5096.2|5076.2|0
1627999200000|2021-08-03 14:00:00|5102.9|5082.9|5123.9|5103.9|5127.2|5107.2|5102.5|5082.5|0
1628002800000|2021-08-03 15:00:00|5123.8|5103.8|5160.8|5110.8|5160.9|5116.7|5123.4|5098.2|0
1628006400000|2021-08-03 16:00:00|5160.9|5110.9|5157.9|5107.9|5161.5|5111.5|5153.4|5103.4|0
1628010000000|2021-08-03 17:00:00|5158|5108|5160.5|5110.5|5162.3|5112.3|5157.9|5107.9|0
1628013600000|2021-08-03 18:00:00|5160.6|5110.6|5161.3|5111.3|5163.7|5113.7|5158.6|5108.6|0
1628017200000|2021-08-03 19:00:00|5161.9|5111.9|5162.9|5112.9|5165.7|5115.7|5159.7|5109.7|0
1628020800000|2021-08-03 20:00:00|5162.8|5112.8|5155|5105|5162.9|5112.9|5154.7|5104.7|0
1628024400000|2021-08-03 21:00:00|5155.3|5105.3|5155.3|5105.3|5155.4|5105.4|5154.5|5104.5|0
1628028000000|2021-08-03 22:00:00|5155.4|5105.4|5156.2|5106.2|5158.3|5108.3|5155.2|5105.2|0
1628031600000|2021-08-03 23:00:00|5156.3|5106.3|5154.4|5104.4|5156.5|5106.5|5153.6|5103.6|0
1628035200000|2021-08-04 00:00:00|5154.3|5104.3|5155.4|5105.4|5156.6|5106.6|5151.2|5101.2|0
1628038800000|2021-08-04 01:00:00|5155.5|5105.5|5160.3|5110.3|5160.9|5110.9|5151.8|5101.8|0
1628042400000|2021-08-04 02:00:00|5160.4|5110.4|5159.9|5109.9|5163.2|5113.2|5159.1|5109.1|0
1628046000000|2021-08-04 03:00:00|5160|5110|5159.1|5109.1|5163.3|5113.3|5158.5|5108.5|0
1628049600000|2021-08-04 04:00:00|5159.2|5109.2|5162.6|5112.6|5163.2|5113.2|5158.5|5108.5|0
1628053200000|2021-08-04 05:00:00|5162|5112|5165.7|5115.7|5166.3|5116.3|5160.2|5110.2|0
1628056800000|2021-08-04 06:00:00|5165.6|5115.6|5172.7|5122.7|5177.5|5127.5|5163.2|5113.2|0
1628060400000|2021-08-04 07:00:00|5172.9|5122.9|5129.6|5109.6|5178.9|5128.9|5129.2|5109.2|0
1628064000000|2021-08-04 08:00:00|5129.4|5109.4|5134.1|5114.1|5141.4|5121.4|5127.6|5107.6|0
1628067600000|2021-08-04 09:00:00|5134|5114|5137.3|5117.3|5141.9|5121.9|5131.1|5111.1|0
1628071200000|2021-08-04 10:00:00|5137.5|5117.5|5137|5117|5141.1|5121.1|5131.8|5111.8|0
1628074800000|2021-08-04 11:00:00|5136.9|5116.9|5124.9|5104.9|5137.2|5117.2|5124.9|5104.9|0
1628078400000|2021-08-04 12:00:00|5124.8|5104.8|5119|5099|5125.1|5105.1|5116.2|5096.2|0
1628082000000|2021-08-04 13:00:00|5118.8|5098.8|5131.4|5111.4|5131.7|5111.7|5116|5096|0
1628085600000|2021-08-04 14:00:00|5131.3|5111.3|5125.3|5105.3|5142|5122|5123.6|5103.6|0
1628089200000|2021-08-04 15:00:00|5125.4|5105.4|5137.8|5087.8|5141.3|5108.8|5120.7|5081|0
1628092800000|2021-08-04 16:00:00|5137.6|5087.6|5136.8|5086.8|5139.2|5089.2|5133.6|5083.6|0
1628096400000|2021-08-04 17:00:00|5136.6|5086.6|5138.1|5088.1|5141.2|5091.2|5136.2|5086.2|0
1628100000000|2021-08-04 18:00:00|5138.3|5088.3|5136.9|5086.9|5142.4|5092.4|5136.8|5086.8|0
1628103600000|2021-08-04 19:00:00|5137.1|5087.1|5131|5081|5137.6|5087.6|5130.7|5080.7|0
1628107200000|2021-08-04 20:00:00|5131.2|5081.2|5133.7|5083.7|5134.2|5084.2|5130.7|5080.7|0
1628110800000|2021-08-04 21:00:00|5133.6|5083.6|5133.1|5083.1|5133.7|5083.7|5132.2|5082.2|0
1628114400000|2021-08-04 22:00:00|5133.4|5083.4|5135.7|5085.7|5136.5|5086.5|5132.3|5082.3|0
1628118000000|2021-08-04 23:00:00|5135.6|5085.6|5134.9|5084.9|5135.6|5085.6|5133.6|5083.6|0
1628121600000|2021-08-05 00:00:00|5134.7|5084.7|5141.8|5091.8|5145.4|5095.4|5134.4|5084.4|0
1628125200000|2021-08-05 01:00:00|5141.5|5091.5|5140|5090|5142.6|5092.6|5138.2|5088.2|0
1628128800000|2021-08-05 02:00:00|5140.1|5090.1|5140|5090|5144.2|5094.2|5138.7|5088.7|0
1628132400000|2021-08-05 03:00:00|5140.5|5090.5|5139.4|5089.4|5141.8|5091.8|5138.8|5088.8|0
1628136000000|2021-08-05 04:00:00|5139.6|5089.6|5138.2|5088.2|5140|5090|5138.2|5088.2|0
1628139600000|2021-08-05 05:00:00|5138.3|5088.3|5136.4|5086.4|5140.3|5090.3|5135.2|5085.2|0
1628143200000|2021-08-05 06:00:00|5136.2|5086.2|5129.7|5079.7|5136.2|5086.2|5128.4|5078.4|0
1628146800000|2021-08-05 07:00:00|5129.9|5079.9|5131.3|5111.3|5142.1|5117.7|5106.8|5079.7|0
1628150400000|2021-08-05 08:00:00|5131.4|5111.4|5150.4|5130.4|5151|5131|5128.2|5108.2|0
1628154000000|2021-08-05 09:00:00|5150.5|5130.5|5145.6|5125.6|5162.2|5142.2|5145|5125|0
1628157600000|2021-08-05 10:00:00|5146.3|5126.3|5135.5|5115.5|5147.3|5127.3|5134.3|5114.3|0
1628161200000|2021-08-05 11:00:00|5135.3|5115.3|5146.9|5126.9|5148.3|5128.3|5134.2|5114.2|0
1628164800000|2021-08-05 12:00:00|5147|5127|5140.9|5120.9|5149.2|5129.2|5140.9|5120.9|0
1628168400000|2021-08-05 13:00:00|5140.8|5120.8|5148.7|5128.7|5151.1|5131.1|5139.8|5119.8|0
1628172000000|2021-08-05 14:00:00|5148.4|5128.4|5136.3|5116.3|5154.1|5134.1|5134.5|5114.5|0
1628175600000|2021-08-05 15:00:00|5136.4|5116.4|5150.8|5100.8|5153.3|5120.8|5133.6|5098.5|0
1628179200000|2021-08-05 16:00:00|5150.9|5100.9|5144.5|5094.5|5150.9|5100.9|5144.5|5094.5|0
1628182800000|2021-08-05 17:00:00|5145|5095|5149.7|5099.7|5149.7|5099.7|5144.7|5094.7|0
1628186400000|2021-08-05 18:00:00|5149.8|5099.8|5145.3|5095.3|5151.6|5101.6|5144.9|5094.9|0
1628190000000|2021-08-05 19:00:00|5145.2|5095.2|5150.2|5100.2|5150.2|5100.2|5144.3|5094.3|0
1628193600000|2021-08-05 20:00:00|5150.3|5100.3|5149.3|5099.3|5150.3|5100.3|5147|5097|0
1628197200000|2021-08-05 21:00:00|5149.1|5099.1|5148.9|5098.9|5149.7|5099.7|5148.6|5098.6|0
1628200800000|2021-08-05 22:00:00|5148.8|5098.8|5146.5|5096.5|5148.8|5098.8|5146|5096|0
1628204400000|2021-08-05 23:00:00|5146.4|5096.4|5144.9|5094.9|5147|5097|5144.6|5094.6|0
1628208000000|2021-08-06 00:00:00|5144.8|5094.8|5143.9|5093.9|5147.8|5097.8|5143.6|5093.6|0
1628211600000|2021-08-06 01:00:00|5144|5094|5144.8|5094.8|5145.4|5095.4|5139.5|5089.5|0
1628215200000|2021-08-06 02:00:00|5144.5|5094.5|5144.8|5094.8|5144.8|5094.8|5141|5091|0
1628218800000|2021-08-06 03:00:00|5144.8|5094.8|5146.1|5096.1|5149|5099|5144.3|5094.3|0
1628222400000|2021-08-06 04:00:00|5145.9|5095.9|5144.3|5094.3|5146.1|5096.1|5143.1|5093.1|0
1628226000000|2021-08-06 05:00:00|5144.5|5094.5|5149|5099|5149.9|5099.9|5144.3|5094.3|0
1628229600000|2021-08-06 06:00:00|5148.9|5098.9|5151.9|5101.9|5154.9|5104.9|5146.1|5096.1|0
1628233200000|2021-08-06 07:00:00|5152.1|5102.1|5171.1|5151.1|5177.7|5157.7|5146.3|5097.8|0
1628236800000|2021-08-06 08:00:00|5171.4|5151.4|5155.3|5135.3|5180|5160|5155.3|5135.3|0
1628240400000|2021-08-06 09:00:00|5154.9|5134.9|5156.4|5136.4|5157.1|5137.1|5146.3|5126.3|0
1628244000000|2021-08-06 10:00:00|5156.7|5136.7|5150.1|5130.1|5163.6|5143.6|5148.7|5128.7|0
1628247600000|2021-08-06 11:00:00|5150|5130|5152.9|5132.9|5154.8|5134.8|5148.2|5128.2|0
1628251200000|2021-08-06 12:00:00|5153|5133|5143.8|5123.8|5154.4|5134.4|5140.7|5120.7|0
1628254800000|2021-08-06 13:00:00|5143.9|5123.9|5159.8|5139.8|5159.8|5139.8|5143.8|5123.8|0
1628258400000|2021-08-06 14:00:00|5160.7|5140.7|5144.3|5124.3|5161.1|5141.1|5141.5|5121.5|0
1628262000000|2021-08-06 15:00:00|5144.4|5124.4|5160.5|5110.5|5160.5|5126.4|5139|5104.5|0
1628265600000|2021-08-06 16:00:00|5160.6|5110.6|5161.8|5111.8|5161.8|5111.8|5158.7|5108.7|0
1628269200000|2021-08-06 17:00:00|5161.9|5111.9|5160|5110|5161.9|5111.9|5158.8|5108.8|0
1628272800000|2021-08-06 18:00:00|5160.1|5110.1|5156.2|5106.2|5161.2|5111.2|5155.6|5105.6|0
1628276400000|2021-08-06 19:00:00|5156.4|5106.4|5160.2|5110.2|5161.1|5111.1|5155|5105|0
1628280000000|2021-08-06 20:00:00|5159.8|5109.8|5160.5|5110.5|5161|5111|5158.6|5108.6|0
1628460000000|2021-08-08 22:00:00|5158.5|5108.5|5153|5103|5158.5|5108.5|5152|5102|0
1628463600000|2021-08-08 23:00:00|5153.2|5103.2|5145.7|5095.7|5153.2|5103.2|5142.3|5092.3|0
1628467200000|2021-08-09 00:00:00|5145.6|5095.6|5145.3|5095.3|5146.3|5096.3|5140.5|5090.5|0
1628470800000|2021-08-09 01:00:00|5145.4|5095.4|5145.6|5095.6|5148.4|5098.4|5143.5|5093.5|0
1628474400000|2021-08-09 02:00:00|5145.7|5095.7|5151.1|5101.1|5151.4|5101.4|5145|5095|0
1628478000000|2021-08-09 03:00:00|5150.9|5100.9|5150.8|5100.8|5152.6|5102.6|5149|5099|0
1628481600000|2021-08-09 04:00:00|5151|5101|5152.5|5102.5|5153.1|5103.1|5150.1|5100.1|0
1628485200000|2021-08-09 05:00:00|5152.2|5102.2|5148.4|5098.4|5152.2|5102.2|5148.4|5098.4|0
1628488800000|2021-08-09 06:00:00|5147.2|5097.2|5153.5|5103.5|5155.3|5105.3|5142.5|5092.5|0
1628492400000|2021-08-09 07:00:00|5154.2|5104.2|5154.3|5134.3|5165.4|5136.2|5142.4|5103.5|0
1628496000000|2021-08-09 08:00:00|5154.2|5134.2|5150.4|5130.4|5157.9|5137.9|5145.2|5125.2|0
1628499600000|2021-08-09 09:00:00|5150.2|5130.2|5151.1|5131.1|5154.5|5134.5|5148.9|5128.9|0
1628503200000|2021-08-09 10:00:00|5151.2|5131.2|5148|5128|5153.9|5133.9|5145.1|5125.1|0
1628506800000|2021-08-09 11:00:00|5147.8|5127.8|5154.1|5134.1|5155.4|5135.4|5143.7|5123.7|0
1628510400000|2021-08-09 12:00:00|5153.7|5133.7|5153.1|5133.1|5154.3|5134.3|5147.4|5127.4|0
1628514000000|2021-08-09 13:00:00|5153|5133|5162.2|5142.2|5163.2|5143.2|5152.3|5132.3|0
1628517600000|2021-08-09 14:00:00|5162.1|5142.1|5160.6|5140.6|5165.2|5145.2|5155.1|5135.1|0
1628521200000|2021-08-09 15:00:00|5160.5|5140.5|5175|5125|5178.9|5143.7|5156.9|5121.9|0
1628524800000|2021-08-09 16:00:00|5175.3|5125.3|5176.7|5126.7|5176.7|5126.7|5173.2|5123.2|0
1628528400000|2021-08-09 17:00:00|5176.9|5126.9|5178.5|5128.5|5179.1|5129.1|5176|5126|0
1628532000000|2021-08-09 18:00:00|5178.2|5128.2|5179.2|5129.2|5181.7|5131.7|5177.9|5127.9|0
1628535600000|2021-08-09 19:00:00|5179|5129|5179.6|5129.6|5180.2|5130.2|5174.8|5124.8|0
1628539200000|2021-08-09 20:00:00|5178.8|5128.8|5181|5131|5182.5|5132.5|5178.5|5128.5|0
1628542800000|2021-08-09 21:00:00|5180.8|5130.8|5181.2|5131.2|5182.1|5132.1|5180.6|5130.6|0
1628546400000|2021-08-09 22:00:00|5181.3|5131.3|5178.8|5128.8|5182|5132|5178|5128|0
1628550000000|2021-08-09 23:00:00|5179|5129|5178.5|5128.5|5179|5129|5176.2|5126.2|0
1628553600000|2021-08-10 00:00:00|5178.6|5128.6|5185.5|5135.5|5186.1|5136.1|5177.9|5127.9|0
1628557200000|2021-08-10 01:00:00|5185.3|5135.3|5170.4|5120.4|5185.7|5135.7|5169.2|5119.2|0
1628560800000|2021-08-10 02:00:00|5170.1|5120.1|5174|5124|5174.8|5124.8|5168.6|5118.6|0
1628564400000|2021-08-10 03:00:00|5174.1|5124.1|5171.6|5121.6|5174.6|5124.6|5170.6|5120.6|0
1628568000000|2021-08-10 04:00:00|5171.7|5121.7|5174.9|5124.9|5175.2|5125.2|5171|5121|0
1628571600000|2021-08-10 05:00:00|5174.7|5124.7|5175.8|5125.8|5178.2|5128.2|5173.4|5123.4|0
1628575200000|2021-08-10 06:00:00|5175.6|5125.6|5178.2|5128.2|5178.8|5128.8|5171.9|5121.9|0
1628578800000|2021-08-10 07:00:00|5177.3|5127.3|5140.3|5120.3|5183.8|5135|5137.9|5117.9|0
1628582400000|2021-08-10 08:00:00|5140.2|5120.2|5156.2|5136.2|5160.6|5140.6|5137.7|5117.7|0
1628586000000|2021-08-10 09:00:00|5156.1|5136.1|5144.4|5124.4|5156.2|5136.2|5143.1|5123.1|0
1628589600000|2021-08-10 10:00:00|5144.5|5124.5|5145.4|5125.4|5147.4|5127.4|5140.4|5120.4|0
1628593200000|2021-08-10 11:00:00|5145.3|5125.3|5148.4|5128.4|5155.9|5135.9|5144|5124|0
1628596800000|2021-08-10 12:00:00|5148.6|5128.6|5146.8|5126.8|5148.8|5128.8|5143.8|5123.8|0
1628600400000|2021-08-10 13:00:00|5147|5127|5161.6|5141.6|5162.3|5142.3|5144.1|5124.1|0
1628604000000|2021-08-10 14:00:00|5161.5|5141.5|5162.5|5142.5|5165.7|5145.7|5158.5|5138.5|0
1628607600000|2021-08-10 15:00:00|5162.3|5142.3|5173.8|5123.8|5175.3|5142.9|5158.8|5121.2|0
1628611200000|2021-08-10 16:00:00|5174.1|5124.1|5177.8|5127.8|5179.2|5129.2|5174.1|5124.1|0
1628614800000|2021-08-10 17:00:00|5178.1|5128.1|5176.1|5126.1|5178.4|5128.4|5172.9|5122.9|0
1628618400000|2021-08-10 18:00:00|5176.3|5126.3|5177.2|5127.2|5177.8|5127.8|5172.9|5122.9|0
1628622000000|2021-08-10 19:00:00|5177.4|5127.4|5181|5131|5181|5131|5175.3|5125.3|0
1628625600000|2021-08-10 20:00:00|5180.9|5130.9|5180.3|5130.3|5181.1|5131.1|5177.2|5127.2|0
1628629200000|2021-08-10 21:00:00|5180.2|5130.2|5180|5130|5180.4|5130.4|5179.5|5129.5|0
1628632800000|2021-08-10 22:00:00|5179.9|5129.9|5178.2|5128.2|5180.8|5130.8|5178.2|5128.2|0
1628636400000|2021-08-10 23:00:00|5178.6|5128.6|5178.2|5128.2|5179.1|5129.1|5177.2|5127.2|0
1628640000000|2021-08-11 00:00:00|5178.6|5128.6|5178.9|5128.9|5183.1|5133.1|5178.2|5128.2|0
1628643600000|2021-08-11 01:00:00|5178.8|5128.8|5181.9|5131.9|5182.2|5132.2|5175.9|5125.9|0
1628647200000|2021-08-11 02:00:00|5182|5132|5180.8|5130.8|5183.7|5133.7|5179.6|5129.6|0
1628650800000|2021-08-11 03:00:00|5180.9|5130.9|5178.4|5128.4|5181.1|5131.1|5177.8|5127.8|0
1628654400000|2021-08-11 04:00:00|5178.2|5128.2|5176.6|5126.6|5178.2|5128.2|5175.7|5125.7|0
1628658000000|2021-08-11 05:00:00|5176.4|5126.4|5176.7|5126.7|5177.9|5127.9|5176|5126|0