1608249600000|2020-12-18 00:00:00|1791.4|1790.6|1797.4|1796.6|1797.4|1796.6|1789.9|1789.1|5409
1608253200000|2020-12-18 01:00:00|1796.9|1796.1|1793.9|1793.1|1797.6|1796.8|1793.4|1792.6|2888
1608256800000|2020-12-18 02:00:00|1793.4|1792.6|1792.4|1791.6|1793.9|1793.1|1791.4|1790.6|2082
1608260400000|2020-12-18 03:00:00|1792.9|1792.1|1791.9|1791.1|1793.9|1793.1|1790.4|1789.6|2623
1608264000000|2020-12-18 04:00:00|1792.4|1791.6|1793.9|1793.1|1795.4|1794.6|1791.9|1791.1|2831
1608267600000|2020-12-18 05:00:00|1793.4|1792.6|1793.4|1792.6|1795.4|1794.6|1787.4|1786.6|9793
1608271200000|2020-12-18 06:00:00|1794.4|1793.6|1796.6|1794.6|1797.3|1795.3|1792.9|1791.8|5452
1608274800000|2020-12-18 07:00:00|1796.7|1794.7|1797.6|1796.4|1799.6|1798.4|1796.1|1794.1|951
1608278400000|2020-12-18 08:00:00|1798.1|1796.9|1801.6|1800.4|1803.1|1801.9|1797.1|1795.9|939
1608282000000|2020-12-18 09:00:00|1802.1|1800.9|1801.6|1800.4|1804.6|1803.4|1801.1|1799.9|750
1608285600000|2020-12-18 10:00:00|1802.1|1800.9|1802.6|1801.4|1802.6|1801.4|1801.1|1799.9|491
1608289200000|2020-12-18 11:00:00|1802.1|1800.9|1802.6|1801.4|1803.1|1801.9|1801.1|1799.9|497
1608292800000|2020-12-18 12:00:00|1802.3|1801.1|1800.6|1799.4|1802.6|1801.4|1800.1|1798.9|382
1608296400000|2020-12-18 13:00:00|1800.1|1798.9|1799.1|1797.9|1801.1|1799.9|1799.1|1797.9|483
1608300000000|2020-12-18 14:00:00|1798.8|1797.6|1798.1|1796.9|1800.1|1798.9|1797.1|1795.9|1015
1608303600000|2020-12-18 15:00:00|1797.6|1796.4|1798.1|1796.9|1798.6|1797.4|1795.1|1793.9|1592
1608307200000|2020-12-18 16:00:00|1797.6|1796.4|1797.1|1795.9|1798.1|1796.9|1795.6|1794.4|1026
1608310800000|2020-12-18 17:00:00|1797.6|1796.4|1796.1|1794.9|1797.6|1796.4|1796.1|1794.9|646
1608314400000|2020-12-18 18:00:00|1796.3|1795.1|1794.6|1793.4|1796.6|1795.4|1794.6|1793.4|518
1608318000000|2020-12-18 19:00:00|1794.3|1793.1|1791.1|1789.9|1794.6|1793.4|1791.1|1789.9|1495
1608321600000|2020-12-18 20:00:00|1790.6|1789.4|1793.5|1791.5|1796.3|1794.3|1789.2|1787.2|755
1608325200000|2020-12-18 21:00:00|1793.4|1791.4|1803.8|1801.8|1804.8|1802.8|1793.4|1791.4|0
1608505200000|2020-12-20 23:00:00|1806.1|1804.1|1800.1|1798.9|1806.1|1804.1|1795.1|1793.8|1526
1608508800000|2020-12-21 00:00:00|1799.9|1799.1|1780.4|1779.6|1805.4|1804.6|1779.9|1779.1|12896
1608512400000|2020-12-21 01:00:00|1780.9|1780.1|1780.9|1780.1|1784.4|1783.6|1779.4|1778.6|5196
1608516000000|2020-12-21 02:00:00|1781.4|1780.6|1780.4|1779.6|1782.9|1782.1|1779.9|1779.1|3263
1608519600000|2020-12-21 03:00:00|1779.9|1779.1|1780.9|1780.1|1782.4|1781.6|1779.1|1778.3|2777
1608523200000|2020-12-21 04:00:00|1780.4|1779.6|1782.9|1782.1|1783.9|1783.1|1780.4|1779.6|2471
1608526800000|2020-12-21 05:00:00|1782.4|1781.6|1788.9|1788.1|1790.9|1790.1|1782.4|1781.6|9112
1608530400000|2020-12-21 06:00:00|1788.4|1787.6|1788|1786|1790.2|1788.2|1786.9|1785.7|3069
1608534000000|2020-12-21 07:00:00|1787.8|1785.8|1781.6|1780.4|1787.8|1785.8|1778.1|1776.9|1144
1608537600000|2020-12-21 08:00:00|1781.1|1779.9|1780.6|1779.4|1783.1|1781.9|1778.6|1777.4|1689
1608541200000|2020-12-21 09:00:00|1780.1|1778.9|1773.1|1771.9|1780.6|1779.4|1772.1|1770.9|1805
1608544800000|2020-12-21 10:00:00|1772.6|1771.4|1753.6|1752.4|1772.6|1771.4|1753.6|1752.4|5302
1608548400000|2020-12-21 11:00:00|1753.8|1752.6|1763.1|1761.9|1764.6|1763.4|1752.6|1751.4|2200
1608552000000|2020-12-21 12:00:00|1763.6|1762.4|1758.6|1757.4|1766.1|1764.9|1758.1|1756.9|1872
1608555600000|2020-12-21 13:00:00|1758.1|1756.9|1759.6|1758.4|1760.1|1758.9|1756.1|1754.9|1080
1608559200000|2020-12-21 14:00:00|1760.1|1758.9|1764.1|1762.9|1766.1|1764.9|1758.1|1756.9|1391
1608562800000|2020-12-21 15:00:00|1763.6|1762.4|1760.6|1759.4|1765.1|1763.9|1759.1|1757.9|2564
1608566400000|2020-12-21 16:00:00|1761.1|1759.9|1765.6|1764.4|1766.1|1764.9|1760.6|1759.4|1404
1608570000000|2020-12-21 17:00:00|1765.8|1764.6|1771.6|1770.4|1771.6|1770.4|1765.6|1764.4|873
1608573600000|2020-12-21 18:00:00|1772.1|1770.9|1774.1|1772.9|1775.1|1773.9|1771.1|1769.9|480
1608577200000|2020-12-21 19:00:00|1774.6|1773.4|1774.6|1773.4|1775.1|1773.9|1772.6|1771.4|627
1608580800000|2020-12-21 20:00:00|1775.1|1773.9|1774.5|1772.5|1776.1|1774.4|1771.4|1769.4|317
1608584400000|2020-12-21 21:00:00|1774.6|1772.6|1774.6|1772.6|1775.2|1773.2|1772.9|1770.9|0
1608588000000|2020-12-21 22:00:00|1774.5|1772.5|1775.1|1773.1|1775.2|1773.2|1774.3|1772.3|0
1608591600000|2020-12-21 23:00:00|1775|1773|1774.6|1773.4|1776.9|1774.9|1771.1|1769.9|1598
1608595200000|2020-12-22 00:00:00|1774.4|1773.6|1766.4|1765.6|1777.4|1776.6|1764.4|1763.6|7085
1608598800000|2020-12-22 01:00:00|1766.9|1766.1|1773.9|1773.1|1775.4|1774.6|1765.4|1764.6|6049
1608602400000|2020-12-22 02:00:00|1774.4|1773.6|1774.4|1773.6|1775.9|1775.1|1772.4|1771.6|3194
1608606000000|2020-12-22 03:00:00|1773.9|1773.1|1770.4|1769.6|1773.9|1773.1|1770.4|1769.6|2855
1608609600000|2020-12-22 04:00:00|1770.9|1770.1|1764.9|1764.1|1770.9|1770.1|1764.4|1763.6|5771
1608613200000|2020-12-22 05:00:00|1764.6|1763.8|1758.4|1757.6|1765.9|1765.1|1754.9|1754.1|15143
1608616800000|2020-12-22 06:00:00|1758.9|1758.1|1761.1|1759.1|1762.6|1760.6|1758.4|1757.2|6465
1608620400000|2020-12-22 07:00:00|1761.2|1759.2|1765.6|1764.4|1767.8|1766.6|1760.7|1758.7|988
1608624000000|2020-12-22 08:00:00|1765.1|1763.9|1771.1|1769.9|1772.6|1771.4|1764.6|1763.4|1610
1608627600000|2020-12-22 09:00:00|1770.6|1769.4|1768.1|1766.9|1772.1|1770.9|1767.6|1766.4|854
1608631200000|2020-12-22 10:00:00|1767.6|1766.4|1769.6|1768.4|1769.6|1768.4|1767.1|1765.9|620
1608634800000|2020-12-22 11:00:00|1769.1|1767.9|1770.1|1768.9|1771.6|1770.4|1768.6|1767.4|444
1608638400000|2020-12-22 12:00:00|1770.6|1769.4|1770.6|1769.4|1772.1|1770.9|1770.1|1768.9|310
1608642000000|2020-12-22 13:00:00|1770.8|1769.6|1771.6|1770.4|1772.8|1771.6|1770.6|1769.4|503
1608645600000|2020-12-22 14:00:00|1771.3|1770.1|1767.6|1766.4|1771.3|1770.1|1767.1|1765.9|1253
1608649200000|2020-12-22 15:00:00|1767.1|1765.9|1774.1|1772.9|1774.1|1772.9|1766.6|1765.4|1865
1608652800000|2020-12-22 16:00:00|1773.6|1772.4|1770.6|1769.4|1775.6|1774.4|1769.1|1767.9|1080
1608656400000|2020-12-22 17:00:00|1770.1|1768.9|1773.1|1771.9|1773.6|1772.4|1770.1|1768.9|283
1608660000000|2020-12-22 18:00:00|1773.6|1772.4|1774.6|1773.4|1775.6|1774.4|1773.1|1771.9|199
1608663600000|2020-12-22 19:00:00|1774.1|1772.9|1774.6|1773.4|1774.6|1773.4|1772.6|1771.4|727
1608667200000|2020-12-22 20:00:00|1774.1|1772.9|1776.4|1774.4|1778.3|1776.3|1772.1|1770.9|490
1608670800000|2020-12-22 21:00:00|1776.6|1774.6|1773.3|1771.3|1777|1775|1773.2|1771.2|0
1608674400000|2020-12-22 22:00:00|1773.4|1771.4|1773.4|1771.4|1773.4|1771.4|1773.3|1771.3|0
1608678000000|2020-12-22 23:00:00|1773.1|1771.1|1769.6|1768.4|1777.3|1775.9|1769.1|1767.9|1650
1608681600000|2020-12-23 00:00:00|1769.4|1768.6|1758.9|1758.1|1769.4|1768.6|1758.4|1757.6|7019
1608685200000|2020-12-23 01:00:00|1758.4|1757.6|1762.4|1761.6|1764.4|1763.6|1757.4|1756.6|4978
1608688800000|2020-12-23 02:00:00|1762.9|1762.1|1759.9|1759.1|1762.9|1762.1|1758.4|1757.6|2312
1608692400000|2020-12-23 03:00:00|1759.4|1758.6|1761.9|1761.1|1761.9|1761.1|1758.9|1758.1|2006
1608696000000|2020-12-23 04:00:00|1761.4|1760.6|1761.9|1761.1|1765.4|1764.6|1761.4|1760.6|2462
1608699600000|2020-12-23 05:00:00|1761.6|1760.8|1765.9|1765.1|1765.9|1765.1|1761.4|1760.6|5251
1608703200000|2020-12-23 06:00:00|1765.4|1764.6|1768|1766|1768.3|1766.3|1763.9|1763.1|2688
1608706800000|2020-12-23 07:00:00|1768.3|1766.3|1769.1|1767.9|1770|1768.4|1766.6|1765.4|293
1608710400000|2020-12-23 08:00:00|1768.6|1767.4|1771.1|1769.9|1772.1|1770.9|1768.1|1766.9|633
1608714000000|2020-12-23 09:00:00|1770.6|1769.4|1770.6|1769.4|1771.6|1770.4|1769.6|1768.4|346
1608717600000|2020-12-23 10:00:00|1770.8|1769.6|1771.1|1769.9|1771.6|1770.4|1770.6|1769.4|217
1608721200000|2020-12-23 11:00:00|1771.3|1770.1|1770.1|1768.9|1771.6|1770.4|1769.1|1767.9|223
1608724800000|2020-12-23 12:00:00|1769.6|1768.4|1771.1|1769.9|1771.1|1769.9|1769.6|1768.4|243
1608728400000|2020-12-23 13:00:00|1771.6|1770.4|1774.1|1772.9|1774.1|1772.9|1771.6|1770.4|301
1608732000000|2020-12-23 14:00:00|1773.6|1772.4|1777.3|1776.1|1777.6|1776.4|1773.6|1772.4|1054
1608735600000|2020-12-23 15:00:00|1777.6|1776.4|1779.6|1778.4|1780.1|1778.9|1775.6|1774.4|791
1608739200000|2020-12-23 16:00:00|1779.8|1778.6|1780.6|1779.4|1781.6|1780.4|1779.1|1777.9|667
1608742800000|2020-12-23 17:00:00|1781.1|1779.9|1780.1|1778.9|1781.6|1780.4|1780.1|1778.9|270
1608746400000|2020-12-23 18:00:00|1779.6|1778.4|1781.6|1780.4|1782.1|1780.9|1779.1|1777.9|411
1608750000000|2020-12-23 19:00:00|1781.1|1779.9|1779.6|1778.4|1781.6|1780.4|1779.6|1778.4|341
1608753600000|2020-12-23 20:00:00|1780.1|1778.9|1779.5|1777.5|1783.3|1781.3|1778.9|1776.9|314
1608757200000|2020-12-23 21:00:00|1779.8|1777.8|1780.7|1778.7|1780.9|1778.9|1777.9|1775.9|0
1608760800000|2020-12-23 22:00:00|1780.6|1778.6|1780.6|1778.6|1780.6|1778.6|1780.3|1778.3|0
1608764400000|2020-12-23 23:00:00|1781.1|1779.1|1775.5|1774.3|1782.2|1780.2|1774|1772.8|830
1608768000000|2020-12-24 00:00:00|1775.3|1774.5|1776.3|1775.5|1783.8|1783|1773.3|1772.5|7446
1608771600000|2020-12-24 01:00:00|1775.8|1775|1776.8|1776|1778.8|1778|1771.8|1771|2889
1608775200000|2020-12-24 02:00:00|1776.3|1775.5|1776.8|1776|1777.8|1777|1774.3|1773.5|1551
1608778800000|2020-12-24 03:00:00|1777|1776.2|1774.3|1773.5|1777.3|1776.5|1772.8|1772|1680
1608782400000|2020-12-24 04:00:00|1773.8|1773|1773.3|1772.5|1775.3|1774.5|1772.8|1772|1742
1608786000000|2020-12-24 05:00:00|1773.8|1773|1774.3|1773.5|1774.3|1773.5|1771.3|1770.5|3577
1608789600000|2020-12-24 06:00:00|1773.8|1773|1777.5|1775.5|1777.9|1775.9|1773.8|1773|3180
1608793200000|2020-12-24 07:00:00|1777.8|1775.8|1777.5|1776.3|1778.7|1777.5|1776.5|1774.9|400
1608796800000|2020-12-24 08:00:00|1777.7|1776.5|1777.5|1776.3|1779.5|1778.3|1777.5|1776.3|342
1608800400000|2020-12-24 09:00:00|1778|1776.8|1778.5|1777.3|1779|1777.8|1777.5|1776.3|166
1608804000000|2020-12-24 10:00:00|1778|1776.8|1776.5|1775.3|1778.5|1777.3|1776.5|1775.3|288
1608807600000|2020-12-24 11:00:00|1777|1775.8|1778|1776.8|1778|1776.8|1776.5|1775.3|117
1608811200000|2020-12-24 12:00:00|1777.7|1776.5|1777.7|1776.5|1778.5|1777.3|1777.5|1776.3|185
1608814800000|2020-12-24 13:00:00|1778|1776.8|1778.5|1777.3|1778.5|1777.3|1777.5|1776.3|124
1608818400000|2020-12-24 14:00:00|1778|1776.8|1778|1776.8|1778.5|1777.3|1777.5|1776.3|145
1608822000000|2020-12-24 15:00:00|1778.5|1777.3|1777.5|1776.3|1779|1777.8|1777.5|1776.3|206
1608825600000|2020-12-24 16:00:00|1777|1775.8|1778|1776.8|1778.5|1777.3|1777|1775.8|227
1608829200000|2020-12-24 17:00:00|1777.7|1776.5|1777.5|1776.3|1777.7|1776.5|1776.5|1775.3|215
1608832800000|2020-12-24 18:00:00|1777.7|1776.5|1777.5|1776.3|1778|1776.8|1777.5|1776.3|73
1608836400000|2020-12-24 19:00:00|1778|1776.8|1778|1776.8|1778|1776.8|1777.5|1776.3|10
1608840000000|2020-12-24 20:00:00|1778.5|1777.3|1778.5|1777.3|1778.5|1777.3|1778.5|1777.3|2
1609110000000|2020-12-27 23:00:00|1778.1|1776.1|1783|1781.8|1785|1783.3|1778|1776.1|1106
1609113600000|2020-12-28 00:00:00|1782.8|1782|1783.8|1783|1787.8|1787|1779.3|1778.5|5782
1609117200000|2020-12-28 01:00:00|1784.3|1783.5|1783.8|1783|1784.3|1783.5|1779.3|1778.5|2910
1609120800000|2020-12-28 02:00:00|1783.3|1782.5|1787.3|1786.5|1788.3|1787.5|1782.8|1782|2477
1609124400000|2020-12-28 03:00:00|1787.8|1787|1787.3|1786.5|1788.8|1788|1786.3|1785.5|3225
1609128000000|2020-12-28 04:00:00|1787.8|1787|1783.8|1783|1787.8|1787|1783.3|1782.5|2585
1609131600000|2020-12-28 05:00:00|1784.3|1783.5|1785.8|1785|1786.8|1786|1782.8|1782|7540
1609135200000|2020-12-28 06:00:00|1783.6|1782.8|1785.1|1783.1|1786.6|1785.8|1783.6|1781.7|4350
1609138800000|2020-12-28 07:00:00|1785.2|1783.2|1786.8|1785.6|1787.8|1786.6|1784.7|1782.7|496
1609142400000|2020-12-28 08:00:00|1787.3|1786.1|1787.8|1786.6|1787.8|1786.6|1784.8|1783.6|1052
1609146000000|2020-12-28 09:00:00|1787.5|1786.3|1787.8|1786.6|1788.3|1787.1|1787|1785.8|148
1609149600000|2020-12-28 10:00:00|1787.3|1786.1|1788.8|1787.6|1789.3|1788.1|1787.3|1786.1|215
1609153200000|2020-12-28 11:00:00|1789.3|1788.1|1790.8|1789.6|1791.3|1790.1|1788.8|1787.6|271
1609156800000|2020-12-28 12:00:00|1790.5|1789.3|1789.8|1788.6|1790.8|1789.6|1789.8|1788.6|220
1609160400000|2020-12-28 13:00:00|1790.3|1789.1|1789.3|1788.1|1790.3|1789.1|1789.3|1788.1|103
1609164000000|2020-12-28 14:00:00|1789.8|1788.6|1791.3|1790.1|1792.3|1791.1|1788.8|1787.6|714
1609167600000|2020-12-28 15:00:00|1790.8|1789.6|1794.8|1793.6|1794.8|1793.6|1790.8|1789.6|829
1609171200000|2020-12-28 16:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1794.8|1793.6|824
1609174800000|2020-12-28 17:00:00|1796|1794.8|1795.8|1794.6|1797.3|1796.1|1795.3|1794.1|453
1609178400000|2020-12-28 18:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1794.8|1793.6|425
1609182000000|2020-12-28 19:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1795.3|1794.1|432
1609185600000|2020-12-28 20:00:00|1795.5|1794.3|1794.7|1792.7|1796.4|1794.6|1793.4|1791.4|283
1609189200000|2020-12-28 21:00:00|1795|1793|1795.4|1793.4|1796.2|1794.2|1794.8|1792.8|0
1609192800000|2020-12-28 22:00:00|1795.5|1793.5|1795.5|1793.5|1795.6|1793.6|1795.2|1793.2|0
1609196400000|2020-12-28 23:00:00|1795.9|1793.9|1793.8|1792.6|1796.2|1794.6|1791.3|1790.1|1375
1609200000000|2020-12-29 00:00:00|1793.6|1792.8|1805.1|1804.3|1805.8|1805|1793.1|1792.3|8789
1609203600000|2020-12-29 01:00:00|1804.6|1803.8|1804.6|1803.8|1807.6|1806.8|1802.1|1801.3|2841
1609207200000|2020-12-29 02:00:00|1804.3|1803.5|1809.6|1808.8|1811.1|1810.3|1804.1|1803.3|3207
1609210800000|2020-12-29 03:00:00|1809.1|1808.3|1808.6|1807.8|1811.1|1810.3|1805.8|1805|4299
1609214400000|2020-12-29 04:00:00|1808.8|1808|1816.1|1815.3|1817.6|1816.8|1808.1|1807.3|6462
1609218000000|2020-12-29 05:00:00|1815.6|1814.8|1820.6|1819.8|1820.6|1819.8|1814.1|1813.3|10456
1609221600000|2020-12-29 06:00:00|1819.1|1818.3|1819.4|1817.4|1820.8|1818.8|1814.3|1813.5|4919
1609225200000|2020-12-29 07:00:00|1819.6|1817.6|1821.8|1820.6|1823.3|1822.1|1815|1813.8|869
1609228800000|2020-12-29 08:00:00|1822.3|1821.1|1822.3|1821.1|1824.3|1823.1|1818.8|1817.6|1003
1609232400000|2020-12-29 09:00:00|1822|1820.8|1820.8|1819.6|1824.3|1823.1|1820.3|1819.1|619
1609236000000|2020-12-29 10:00:00|1820.3|1819.1|1823.8|1822.6|1824.3|1823.1|1820.3|1819.1|514
1609239600000|2020-12-29 11:00:00|1823.3|1822.1|1821.3|1820.1|1823.8|1822.6|1819.3|1818.1|678
1609243200000|2020-12-29 12:00:00|1821.8|1820.6|1820.8|1819.6|1822.8|1821.6|1820.8|1819.6|596
1609246800000|2020-12-29 13:00:00|1821.3|1820.1|1820.3|1819.1|1821.8|1820.6|1818.8|1817.6|519
1609250400000|2020-12-29 14:00:00|1820.8|1819.6|1814.8|1813.6|1821.3|1820.1|1813.8|1812.6|859
1609254000000|2020-12-29 15:00:00|1815.3|1814.1|1815.8|1814.6|1817.3|1816.1|1812.3|1811.1|1478
1609257600000|2020-12-29 16:00:00|1815.3|1814.1|1816.3|1815.1|1816.8|1815.6|1812.8|1811.6|1270
1609261200000|2020-12-29 17:00:00|1816|1814.8|1812.8|1811.6|1816.8|1815.6|1810.3|1809.1|593
1609264800000|2020-12-29 18:00:00|1812.5|1811.3|1813.8|1812.6|1814.3|1813.1|1811.8|1810.6|257
1609268400000|2020-12-29 19:00:00|1813.3|1812.1|1812.3|1811.1|1813.8|1812.6|1811.3|1810.1|287
1609272000000|2020-12-29 20:00:00|1812.8|1811.6|1811.5|1809.5|1814.2|1812.2|1810.8|1808.8|308
1609275600000|2020-12-29 21:00:00|1811.8|1809.8|1813.1|1811.1|1813.2|1811.2|1811.2|1809.2|0
1609279200000|2020-12-29 22:00:00|1813.2|1811.2|1812.9|1810.9|1813.2|1811.2|1812.6|1810.6|0
1609282800000|2020-12-29 23:00:00|1813.2|1811.2|1812.3|1811.1|1817.5|1815.5|1809.8|1808.6|1311
1609286400000|2020-12-30 00:00:00|1812.1|1811.3|1803.1|1802.3|1812.1|1811.3|1800.6|1799.8|11347
1609290000000|2020-12-30 01:00:00|1802.6|1801.8|1805.1|1804.3|1807.1|1806.3|1801.1|1800.3|5271
1609293600000|2020-12-30 02:00:00|1805.6|1804.8|1808.1|1807.3|1808.6|1807.8|1804.1|1803.3|2857
1609297200000|2020-12-30 03:00:00|1807.6|1806.8|1809.6|1808.8|1810.6|1809.8|1807.1|1806.3|3549
1609300800000|2020-12-30 04:00:00|1810.1|1809.3|1806.6|1805.8|1812.6|1811.8|1806.1|1805.3|6809
1609304400000|2020-12-30 05:00:00|1807.1|1806.3|1805.1|1804.3|1816.6|1815.8|1805.1|1804.3|16394
1609308000000|2020-12-30 06:00:00|1805.6|1804.8|1808.4|1806.4|1809.8|1808.3|1803.6|1802.8|8353
1609311600000|2020-12-30 07:00:00|1808.1|1806.1|1809.3|1808.1|1809.9|1808.6|1807.5|1805.5|492
1609315200000|2020-12-30 08:00:00|1809|1807.8|1810.3|1809.1|1813.3|1812.1|1808.8|1807.6|848
1609318800000|2020-12-30 09:00:00|1810|1808.8|1809.8|1808.6|1811.8|1810.6|1808.8|1807.6|487
1609322400000|2020-12-30 10:00:00|1810|1808.8|1812.8|1811.6|1812.8|1811.6|1809.8|1808.6|581
1609326000000|2020-12-30 11:00:00|1813.3|1812.1|1811.8|1810.6|1813.3|1812.1|1809.8|1808.6|440
1609329600000|2020-12-30 12:00:00|1811.3|1810.1|1810.8|1809.6|1811.8|1810.6|1810.3|1809.1|394
1609333200000|2020-12-30 13:00:00|1811.3|1810.1|1808.8|1807.6|1811.3|1810.1|1808.3|1807.1|538
1609336800000|2020-12-30 14:00:00|1809.3|1808.1|1814.3|1813.1|1815.3|1814.1|1808.3|1807.1|1240
1609340400000|2020-12-30 15:00:00|1814.5|1813.3|1816.8|1815.6|1817.3|1816.1|1812.8|1811.6|1383
1609344000000|2020-12-30 16:00:00|1817.3|1816.1|1818.8|1817.6|1820.3|1819.1|1816.8|1815.6|1552
1609347600000|2020-12-30 17:00:00|1818.3|1817.1|1817.8|1816.6|1819.3|1818.1|1816.8|1815.6|500
1609351200000|2020-12-30 18:00:00|1818.3|1817.1|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|474
1609354800000|2020-12-30 19:00:00|1817.3|1816.1|1812.8|1811.6|1817.3|1816.1|1812.3|1811.1|579
1609358400000|2020-12-30 20:00:00|1813.3|1812.1|1809.1|1807.1|1813.6|1812.1|1808.7|1806.7|349
1609362000000|2020-12-30 21:00:00|1809.2|1807.2|1811.8|1809.8|1812|1810|1808.6|1806.6|0
1609365600000|2020-12-30 22:00:00|1811.7|1809.7|1811.8|1809.8|1812|1810|1811.6|1809.6|0
1609369200000|2020-12-30 23:00:00|1811.7|1809.7|1814.2|1812.2|1815.4|1813.4|1810.9|1808.9|0
1609372800000|2020-12-31 00:00:00|1814.4|1812.4|1816.4|1814.4|1817.8|1815.8|1814.4|1812.4|0
1609376400000|2020-12-31 01:00:00|1816.5|1814.5|1815.5|1813.5|1816.5|1814.5|1813.2|1811.2|0
1609380000000|2020-12-31 02:00:00|1815.3|1813.3|1813.7|1811.7|1816|1814|1813.4|1811.4|0
1609383600000|2020-12-31 03:00:00|1813.5|1811.5|1814.7|1812.7|1815.5|1813.5|1812.7|1810.7|0
1609387200000|2020-12-31 04:00:00|1814.4|1812.4|1814.2|1812.2|1814.9|1812.9|1813.4|1811.4|0
1609390800000|2020-12-31 05:00:00|1814.3|1812.3|1814.2|1812.2|1815.5|1813.5|1813.6|1811.6|0
1609394400000|2020-12-31 06:00:00|1814.7|1812.7|1815.2|1813.2|1815.6|1813.6|1814.4|1812.4|0
1609398000000|2020-12-31 07:00:00|1815.5|1813.5|1813.7|1811.7|1815.5|1813.5|1812.9|1810.9|0
1609401600000|2020-12-31 08:00:00|1813.5|1811.5|1813|1811|1815.4|1813.4|1811.2|1809.2|0
1609405200000|2020-12-31 09:00:00|1812.8|1810.8|1811.6|1809.6|1813.3|1811.3|1811.5|1809.5|0
1609408800000|2020-12-31 10:00:00|1811.8|1809.8|1814.7|1812.7|1815.5|1813.5|1811.5|1809.5|0
1609412400000|2020-12-31 11:00:00|1814.4|1812.4|1814.8|1812.8|1816.5|1814.5|1814|1812|0
1609416000000|2020-12-31 12:00:00|1814.9|1812.9|1814.3|1812.3|1815.7|1813.7|1813.9|1811.9|0
1609419600000|2020-12-31 13:00:00|1814|1812|1815.1|1813.1|1815.4|1813.4|1813.6|1811.6|0
1609423200000|2020-12-31 14:00:00|1814.8|1812.8|1813.4|1811.4|1815.8|1813.8|1811.5|1809.5|0
1609426800000|2020-12-31 15:00:00|1813.6|1811.6|1814.9|1812.9|1816|1814|1812.5|1810.5|0
1609430400000|2020-12-31 16:00:00|1815.2|1813.2|1813|1811|1816|1814|1812.2|1810.2|0
1609434000000|2020-12-31 17:00:00|1813.3|1811.3|1814.4|1812.4|1815.1|1813.1|1813.2|1811.2|0
1609437600000|2020-12-31 18:00:00|1814.7|1812.7|1813.9|1811.9|1814.7|1812.7|1813|1811|0
1609441200000|2020-12-31 19:00:00|1813.8|1811.8|1817.1|1815.1|1818.1|1816.1|1813.6|1811.6|0
1609444800000|2020-12-31 20:00:00|1817.2|1815.2|1816.9|1814.9|1820.1|1818.1|1815.9|1813.9|0
1609448400000|2020-12-31 21:00:00|1817.4|1815.4|1817.4|1815.4|1819|1817|1816.2|1814.2|0
1609714800000|2021-01-03 23:00:00|1812.9|1810.9|1813.2|1812|1822.6|1820.6|1810.8|1808.8|2156
1609718400000|2021-01-04 00:00:00|1813|1812.2|1776|1775.2|1813|1812.2|1776|1775.2|17884
1609722000000|2021-01-04 01:00:00|1776.5|1775.7|1789|1788.2|1791|1790.2|1775.5|1774.7|10748
1609725600000|2021-01-04 02:00:00|1788.5|1787.7|1787.5|1786.7|1793|1792.2|1785.5|1784.7|5867
1609729200000|2021-01-04 03:00:00|1787|1786.2|1791.5|1790.7|1791.5|1790.7|1784|1783.2|4924
1609732800000|2021-01-04 04:00:00|1791|1790.2|1793|1792.2|1794.5|1793.7|1789.5|1788.7|4754
1609736400000|2021-01-04 05:00:00|1792.5|1791.7|1794.5|1793.7|1794.5|1793.7|1788|1787.2|7643
1609740000000|2021-01-04 06:00:00|1794|1793.2|1796.1|1794.1|1798.7|1796.7|1793|1792.2|3964
1609743600000|2021-01-04 07:00:00|1796.5|1794.5|1801.2|1800|1801.7|1800.5|1796.5|1794.5|717
1609747200000|2021-01-04 08:00:00|1801.7|1800.5|1802.7|1801.5|1804.7|1803.5|1800.2|1799|1263
1609750800000|2021-01-04 09:00:00|1803.2|1802|1804.7|1803.5|1805.2|1804|1803.2|1802|729
1609754400000|2021-01-04 10:00:00|1805.2|1804|1804.7|1803.5|1806.2|1805|1804.7|1803.5|409
1609758000000|2021-01-04 11:00:00|1804.9|1803.7|1803.7|1802.5|1805.7|1804.5|1803.7|1802.5|460
1609761600000|2021-01-04 12:00:00|1804.2|1803|1805.7|1804.5|1806.2|1805|1802.2|1801|526
1609765200000|2021-01-04 13:00:00|1805.4|1804.2|1807.7|1806.5|1808.2|1807|1805.4|1804.2|887
1609768800000|2021-01-04 14:00:00|1808.2|1807|1803.7|1802.5|1809.7|1808.5|1801.2|1800|2461
1609772400000|2021-01-04 15:00:00|1804.2|1803|1797.2|1796|1804.2|1803|1796.7|1795.5|2244
1609776000000|2021-01-04 16:00:00|1796.7|1795.5|1788.7|1787.5|1798.2|1797|1788.7|1787.5|2584
1609779600000|2021-01-04 17:00:00|1788.4|1787.2|1786.7|1785.5|1789.7|1788.5|1782.7|1781.5|2163
1609783200000|2021-01-04 18:00:00|1786.4|1785.2|1791.2|1790|1791.9|1790.7|1785.4|1784.2|789
1609786800000|2021-01-04 19:00:00|1790.7|1789.5|1789.2|1788|1791.2|1790|1785.7|1784.5|919
1609790400000|2021-01-04 20:00:00|1789.7|1788.5|1788.4|1786.4|1791.2|1789.2|1785.8|1783.8|412
1609794000000|2021-01-04 21:00:00|1788.2|1786.2|1788.2|1786.2|1790.2|1788.2|1786.7|1784.7|0
1609797600000|2021-01-04 22:00:00|1788.1|1786.1|1787.7|1785.7|1788.2|1786.2|1787.7|1785.7|0
1609801200000|2021-01-04 23:00:00|1787.8|1785.8|1788.7|1787.5|1789.4|1787.5|1785.7|1783.9|1087
1609804800000|2021-01-05 00:00:00|1788.5|1787.7|1793|1792.2|1796.5|1795.7|1786|1785.2|7379
1609808400000|2021-01-05 01:00:00|1793.5|1792.7|1791.5|1790.7|1796.5|1795.7|1789|1788.2|4684
1609812000000|2021-01-05 02:00:00|1792|1791.2|1794.5|1793.7|1796|1795.2|1791.5|1790.7|2770
1609815600000|2021-01-05 03:00:00|1794|1793.2|1789.5|1788.7|1796|1795.2|1788|1787.2|3126
1609819200000|2021-01-05 04:00:00|1789|1788.2|1788.5|1787.7|1790|1789.2|1784|1783.2|4304
1609822800000|2021-01-05 05:00:00|1788|1787.2|1789|1788.2|1791.5|1790.7|1785|1784.2|8986
1609826400000|2021-01-05 06:00:00|1790|1789.2|1789.2|1787.2|1791.5|1790.7|1785.7|1783.7|4125
1609830000000|2021-01-05 07:00:00|1789.6|1787.6|1780.7|1779.5|1789.8|1787.8|1778.7|1777.5|743
1609833600000|2021-01-05 08:00:00|1781.2|1780|1790.2|1789|1792.2|1791|1780.7|1779.5|1586
1609837200000|2021-01-05 09:00:00|1789.7|1788.5|1792.7|1791.5|1794.2|1793|1789.2|1788|789
1609840800000|2021-01-05 10:00:00|1793.2|1792|1791.7|1790.5|1794.2|1793|1791.2|1790|451
1609844400000|2021-01-05 11:00:00|1792.2|1791|1789.2|1788|1793.7|1792.5|1788.2|1787|426
1609848000000|2021-01-05 12:00:00|1789.7|1788.5|1788.7|1787.5|1789.7|1788.5|1786.2|1785|967
1609851600000|2021-01-05 13:00:00|1789.2|1788|1785.2|1784|1789.7|1788.5|1784.7|1783.5|1614
1609855200000|2021-01-05 14:00:00|1784.7|1783.5|1793.2|1792|1795.2|1794|1784.7|1783.5|1887
1609858800000|2021-01-05 15:00:00|1796.2|1795|1788.7|1787.5|1796.2|1795|1788.7|1787.5|2141
1609862400000|2021-01-05 16:00:00|1788.2|1787|1790.2|1789|1793.2|1792|1786.7|1785.5|1364
1609866000000|2021-01-05 17:00:00|1790.4|1789.2|1795.7|1794.5|1795.7|1794.5|1790.2|1789|574
1609869600000|2021-01-05 18:00:00|1796.2|1795|1796.2|1795|1796.7|1795.5|1794.2|1793|385
1609873200000|2021-01-05 19:00:00|1796.7|1795.5|1796.2|1795|1798.7|1797.5|1796.2|1795|740
1609876800000|2021-01-05 20:00:00|1796.7|1795.5|1795.7|1793.7|1799.6|1798|1793.6|1791.6|376
1609880400000|2021-01-05 21:00:00|1795.8|1793.8|1795.3|1793.3|1797.2|1795.2|1794|1792|0
1609884000000|2021-01-05 22:00:00|1795.4|1793.4|1795.2|1793.2|1795.7|1793.7|1795|1793|0
1609887600000|2021-01-05 23:00:00|1795.3|1793.3|1791.7|1790.5|1796.4|1794.4|1790.2|1788.2|1047
1609891200000|2021-01-06 00:00:00|1791.5|1790.7|1802|1801.2|1803.5|1802.7|1789.5|1788.7|8658
1609894800000|2021-01-06 01:00:00|1802.5|1801.7|1794.5|1793.7|1803|1802.2|1791|1790.2|7211
1609898400000|2021-01-06 02:00:00|1794|1793.2|1794|1793.2|1799|1798.2|1793|1792.2|3277
1609902000000|2021-01-06 03:00:00|1793.5|1792.7|1792|1791.2|1795|1794.2|1792|1791.2|3992
1609905600000|2021-01-06 04:00:00|1792.5|1791.7|1797.5|1796.7|1797.5|1796.7|1792|1791.2|4507
1609909200000|2021-01-06 05:00:00|1798|1797.2|1795.5|1794.7|1801|1800.2|1794|1793.2|7076
1609912800000|2021-01-06 06:00:00|1796|1795.2|1798.6|1796.6|1799|1797|1795|1793|3526
1609916400000|2021-01-06 07:00:00|1798.5|1796.5|1803.2|1802|1804.2|1803|1797.3|1795.3|1538
1609920000000|2021-01-06 08:00:00|1802.9|1801.7|1798.2|1797|1803.2|1802|1792.7|1791.5|2498
1609923600000|2021-01-06 09:00:00|1798.7|1797.5|1804.7|1803.5|1804.7|1803.5|1796.7|1795.5|1105
1609927200000|2021-01-06 10:00:00|1804.9|1803.7|1806.7|1805.5|1807.7|1806.5|1804.7|1803.5|1285
1609930800000|2021-01-06 11:00:00|1806.2|1805|1806.2|1805|1807.2|1806|1803.7|1802.5|834
1609934400000|2021-01-06 12:00:00|1806.7|1805.5|1806.2|1805|1808.2|1807|1805.7|1804.5|692
1609938000000|2021-01-06 13:00:00|1806.7|1805.5|1806.2|1805|1809.7|1808.5|1806.2|1805|645
1609941600000|2021-01-06 14:00:00|1806.4|1805.2|1815.7|1814.5|1818.2|1817|1804.7|1803.5|1962
1609945200000|2021-01-06 15:00:00|1816.2|1815|1823.7|1822.5|1827.2|1826|1815.7|1814.5|2172
1609948800000|2021-01-06 16:00:00|1823.4|1822.2|1823.4|1822.2|1825.2|1824|1821.7|1820.5|1218
1609952400000|2021-01-06 17:00:00|1823.7|1822.5|1828.2|1827|1828.7|1827.5|1823.2|1822|896
1609956000000|2021-01-06 18:00:00|1828.4|1827.2|1829.9|1828.7|1831.7|1830.5|1827.7|1826.5|875
1609959600000|2021-01-06 19:00:00|1830.2|1829|1826.2|1825|1831.2|1830|1822.2|1821|1786
1609963200000|2021-01-06 20:00:00|1825.9|1824.7|1824.7|1822.7|1827.1|1825.5|1821.5|1819.5|553
1609966800000|2021-01-06 21:00:00|1824.8|1822.8|1827.5|1825.5|1830.7|1828.7|1822.6|1820.6|0
1609970400000|2021-01-06 22:00:00|1827.4|1825.4|1828.4|1826.4|1828.6|1826.6|1826.3|1824.3|0
1609974000000|2021-01-06 23:00:00|1828.3|1826.3|1822.7|1821.5|1831.4|1829.4|1822.2|1821|2601
1609977600000|2021-01-07 00:00:00|1822.5|1821.7|1829.5|1828.7|1829.5|1828.7|1820|1819.2|14184
1609981200000|2021-01-07 01:00:00|1830|1829.2|1837.5|1836.7|1838|1837.2|1828|1827.2|9865
1609984800000|2021-01-07 02:00:00|1838|1837.2|1836|1835.2|1838|1837.2|1833.5|1832.7|5585
1609988400000|2021-01-07 03:00:00|1836.5|1835.7|1834.5|1833.7|1836.5|1835.7|1831.5|1830.7|4808
1609992000000|2021-01-07 04:00:00|1835|1834.2|1828|1827.2|1836.5|1835.7|1828|1827.2|6128
1609995600000|2021-01-07 05:00:00|1827.7|1826.9|1827|1826.2|1829|1828.2|1824.5|1823.7|10571
1609999200000|2021-01-07 06:00:00|1826.5|1825.7|1831.2|1829.2|1831.9|1829.9|1826.4|1824.4|6162
1610002800000|2021-01-07 07:00:00|1831.5|1829.5|1830.2|1829|1834.1|1832.5|1827.2|1826|1889
1610006400000|2021-01-07 08:00:00|1830.7|1829.5|1824.2|1823|1830.7|1829.5|1821.7|1820.5|2180
1610010000000|2021-01-07 09:00:00|1824.7|1823.5|1823.2|1822|1826.7|1825.5|1820.7|1819.5|1082
1610013600000|2021-01-07 10:00:00|1822.9|1821.7|1822.2|1821|1825.7|1824.5|1821.7|1820.5|651
1610017200000|2021-01-07 11:00:00|1821.7|1820.5|1822.7|1821.5|1823.7|1822.5|1820.7|1819.5|780
1610020800000|2021-01-07 12:00:00|1822.4|1821.2|1825.7|1824.5|1827.2|1826|1822.2|1821|823
1610024400000|2021-01-07 13:00:00|1826.2|1825|1825.2|1824|1826.2|1825|1824.2|1823|482
1610028000000|2021-01-07 14:00:00|1825.7|1824.5|1830.7|1829.5|1830.7|1829.5|1825.2|1824|1726
1610031600000|2021-01-07 15:00:00|1831.2|1830|1835.2|1834|1836.7|1835.5|1830.2|1829|2919
1610035200000|2021-01-07 16:00:00|1835.9|1834.7|1831.7|1830.5|1837.2|1836|1831.2|1830|1865
1610038800000|2021-01-07 17:00:00|1832.2|1831|1830.7|1829.5|1832.7|1831.5|1830.2|1829|1064
1610042400000|2021-01-07 18:00:00|1831.2|1830|1830.7|1829.5|1831.7|1830.5|1828.7|1827.5|1371
1610046000000|2021-01-07 19:00:00|1830.2|1829|1831.7|1830.5|1831.7|1830.5|1829.2|1828|714
1610049600000|2021-01-07 20:00:00|1831.2|1830|1832.5|1830.5|1835.4|1833.4|1830.7|1829.5|464
1610053200000|2021-01-07 21:00:00|1832.4|1830.4|1832.1|1830.1|1834.1|1832.1|1831.5|1829.5|0
1610056800000|2021-01-07 22:00:00|1832.2|1830.2|1832.7|1830.7|1832.7|1830.7|1832.1|1830.1|0
1610060400000|2021-01-07 23:00:00|1832.3|1830.3|1832.7|1831.5|1839.7|1837.7|1832.1|1830.1|1718
1610064000000|2021-01-08 00:00:00|1832.5|1831.7|1843.5|1842.7|1843.5|1842.7|1829.5|1828.7|13258
1610067600000|2021-01-08 01:00:00|1844|1843.2|1841.7|1840.9|1844|1843.2|1838|1837.2|5735
1610071200000|2021-01-08 02:00:00|1842|1841.2|1844.5|1843.7|1847.5|1846.7|1841.5|1840.7|4270
1610074800000|2021-01-08 03:00:00|1845|1844.2|1848.5|1847.7|1849.5|1848.7|1843.5|1842.7|5836
1610078400000|2021-01-08 04:00:00|1849|1848.2|1847.5|1846.7|1850|1849.2|1841|1840.2|7062
1610082000000|2021-01-08 05:00:00|1847|1846.2|1856.5|1855.7|1856.5|1855.7|1846.5|1845.7|10549
1610085600000|2021-01-08 06:00:00|1855|1854.2|1857.8|1855.8|1861.7|1859.7|1853.5|1852.7|6677
1610089200000|2021-01-08 07:00:00|1857.9|1855.9|1866.7|1865.5|1867.7|1866.5|1856.4|1854.4|2115
1610092800000|2021-01-08 08:00:00|1866.2|1865|1862.2|1861|1868.2|1867|1861.7|1860.5|2280
1610096400000|2021-01-08 09:00:00|1861.9|1860.7|1861.7|1860.5|1862.7|1861.5|1858.2|1857|904
1610100000000|2021-01-08 10:00:00|1861.4|1860.2|1859.7|1858.5|1863.2|1862|1858.7|1857.5|596
1610103600000|2021-01-08 11:00:00|1859.2|1858|1859.2|1858|1861.2|1860|1858.2|1857|613
1610107200000|2021-01-08 12:00:00|1858.7|1857.5|1858.2|1857|1859.7|1858.5|1857.2|1856|427
1610110800000|2021-01-08 13:00:00|1857.9|1856.7|1856.2|1855|1860.7|1859.5|1855.7|1854.5|689
1610114400000|2021-01-08 14:00:00|1856.4|1855.2|1861.7|1860.5|1864.2|1863|1856.2|1855|1711
1610118000000|2021-01-08 15:00:00|1862.2|1861|1863.2|1862|1864.2|1863|1857.2|1856|1498
1610121600000|2021-01-08 16:00:00|1862.7|1861.5|1862.7|1861.5|1864.2|1863|1860.2|1859|1833
1610125200000|2021-01-08 17:00:00|1863.2|1862|1858.7|1857.5|1863.2|1862|1858.2|1857|894
1610128800000|2021-01-08 18:00:00|1858.2|1857|1854.2|1853|1858.4|1857.2|1850.2|1849|890
1610132400000|2021-01-08 19:00:00|1853.7|1852.5|1857.4|1856.2|1858.4|1857.2|1853.7|1852.5|745
1610136000000|2021-01-08 20:00:00|1857.7|1856.5|1868|1866|1868.1|1866.1|1857.2|1856|297
1610139600000|2021-01-08 21:00:00|1868.1|1866.1|1870.2|1868.2|1871.8|1869.8|1867.3|1865.3|0
1610319600000|2021-01-10 23:00:00|1866.4|1864.4|1862.2|1860.2|1871.6|1869.6|1860.9|1858.9|0
1610323200000|2021-01-11 00:00:00|1862|1860|1862.9|1860.9|1865.6|1863.6|1861|1859|0
1610326800000|2021-01-11 01:00:00|1862.8|1860.8|1860.8|1858.8|1865.7|1863.7|1860.4|1858.4|0
1610330400000|2021-01-11 02:00:00|1860.7|1858.7|1863.1|1861.1|1863.2|1861.2|1857.4|1855.4|0
1610334000000|2021-01-11 03:00:00|1863|1861|1859|1857|1863.3|1861.3|1858.3|1856.3|0
1610337600000|2021-01-11 04:00:00|1858.9|1856.9|1856.5|1854.5|1859.8|1857.8|1855.2|1853.2|0
1610341200000|2021-01-11 05:00:00|1856.4|1854.4|1856.6|1854.6|1859.3|1857.3|1855.7|1853.7|0
1610344800000|2021-01-11 06:00:00|1856.5|1854.5|1856.2|1854.2|1857.1|1855.1|1853.8|1851.8|0
1610348400000|2021-01-11 07:00:00|1856.4|1854.4|1858.2|1856.2|1859.5|1857.5|1855.8|1853.8|0
1610352000000|2021-01-11 08:00:00|1858.1|1856.1|1856.1|1854.1|1862|1860|1854.7|1852.7|0
1610355600000|2021-01-11 09:00:00|1856.7|1854.7|1856.6|1854.6|1859|1857|1856|1854|0
1610359200000|2021-01-11 10:00:00|1856.2|1854.2|1858.6|1856.6|1859.3|1857.3|1854.7|1852.7|0
1610362800000|2021-01-11 11:00:00|1858.5|1856.5|1857.9|1855.9|1859|1857|1856.3|1854.3|0
1610366400000|2021-01-11 12:00:00|1858|1856|1857.7|1855.7|1859.1|1857.1|1856.3|1854.3|0
1610370000000|2021-01-11 13:00:00|1857.5|1855.5|1850.9|1848.9|1858|1856|1850.9|1848.9|0
1610373600000|2021-01-11 14:00:00|1850.8|1848.8|1856.3|1854.3|1856.7|1854.7|1847.2|1845.2|0
1610377200000|2021-01-11 15:00:00|1856|1854|1856.3|1854.3|1858.1|1856.1|1853.2|1851.2|0
1610380800000|2021-01-11 16:00:00|1856.6|1854.6|1857|1855|1857.9|1855.9|1851.5|1849.5|0
1610384400000|2021-01-11 17:00:00|1857.3|1855.3|1857.2|1855.2|1859.1|1857.1|1855.3|1853.3|0
1610388000000|2021-01-11 18:00:00|1857.3|1855.3|1855|1853|1859|1857|1853.4|1851.4|0
1610391600000|2021-01-11 19:00:00|1854.8|1852.8|1855.7|1853.7|1855.8|1853.8|1851.5|1849.5|0
1610395200000|2021-01-11 20:00:00|1856|1854|1852.8|1850.8|1856|1854|1851.3|1849.3|0
1610398800000|2021-01-11 21:00:00|1852.7|1850.7|1854.7|1852.7|1855.7|1853.7|1852|1850|0
1610402400000|2021-01-11 22:00:00|1854.8|1852.8|1855.2|1853.2|1855.3|1853.3|1854.6|1852.6|0
1610406000000|2021-01-11 23:00:00|1855.6|1853.6|1852.2|1851|1860.2|1859|1849.9|1848.7|2897
1610409600000|2021-01-12 00:00:00|1852|1851.2|1857.5|1856.7|1859.5|1858.7|1842.5|1841.7|12318
1610413200000|2021-01-12 01:00:00|1858|1857.2|1855|1854.2|1860|1859.2|1850.5|1849.7|6579
1610416800000|2021-01-12 02:00:00|1855.5|1854.7|1854|1853.2|1856.5|1855.7|1851.5|1850.7|2418
1610420400000|2021-01-12 03:00:00|1853.5|1852.7|1856.5|1855.7|1856.5|1855.7|1850.5|1849.7|2590
1610424000000|2021-01-12 04:00:00|1856|1855.2|1856|1855.2|1857.5|1856.7|1853|1852.2|4399
1610427600000|2021-01-12 05:00:00|1855.7|1854.9|1856.5|1855.7|1861|1860.2|1854.5|1853.7|6965
1610431200000|2021-01-12 06:00:00|1857|1856.2|1857.8|1855.8|1858.9|1857.2|1854.7|1853.9|4228
1610434800000|2021-01-12 07:00:00|1858|1856|1858.2|1857|1859.2|1858|1856.2|1855|689
1610438400000|2021-01-12 08:00:00|1858.4|1857.2|1856.7|1855.5|1859.7|1858.5|1855.2|1854|842
1610442000000|2021-01-12 09:00:00|1857.2|1856|1858.7|1857.5|1859.7|1858.5|1856.2|1855|595
1610445600000|2021-01-12 10:00:00|1859.2|1858|1856.2|1855|1859.2|1858|1856.2|1855|294
1610449200000|2021-01-12 11:00:00|1856.7|1855.5|1856.2|1855|1857.2|1856|1855.2|1854|306
1610452800000|2021-01-12 12:00:00|1856.4|1855.2|1855.7|1854.5|1857.7|1856.5|1854.7|1853.5|652
1610456400000|2021-01-12 13:00:00|1855.2|1854|1852.7|1851.5|1855.7|1854.5|1851.7|1850.5|614
1610460000000|2021-01-12 14:00:00|1852.2|1851|1856.7|1855.5|1856.7|1855.5|1851.7|1850.5|1649
1610463600000|2021-01-12 15:00:00|1856.2|1855|1857.7|1856.5|1859.2|1858|1855.2|1854|1690
1610467200000|2021-01-12 16:00:00|1857.9|1856.7|1856.2|1855|1859.7|1858.5|1854.2|1853|968
1610470800000|2021-01-12 17:00:00|1855.7|1854.5|1856.7|1855.5|1856.7|1855.5|1850.2|1849|843
1610474400000|2021-01-12 18:00:00|1856.2|1855|1856.2|1855|1857.2|1856|1854.7|1853.5|561
1610478000000|2021-01-12 19:00:00|1855.9|1854.7|1854.7|1853.5|1857.2|1856|1853.7|1852.5|658
1610481600000|2021-01-12 20:00:00|1855.2|1854|1856.8|1854.8|1858.6|1856.6|1853.7|1852|265
1610485200000|2021-01-12 21:00:00|1856.9|1854.9|1856|1854|1857.9|1855.9|1855.2|1853.2|0
1610488800000|2021-01-12 22:00:00|1856.1|1854.1|1856.3|1854.3|1856.4|1854.4|1855.7|1853.7|0
1610492400000|2021-01-12 23:00:00|1856.2|1854.2|1852.7|1851.5|1856.5|1854.5|1850.7|1849.5|1126
1610496000000|2021-01-13 00:00:00|1852.5|1851.7|1857.5|1856.7|1859.5|1858.7|1851.5|1850.7|5758
1610499600000|2021-01-13 01:00:00|1857.7|1856.9|1859|1858.2|1860|1859.2|1854.5|1853.7|4623
1610503200000|2021-01-13 02:00:00|1859.5|1858.7|1859|1858.2|1862.5|1861.7|1856|1855.2|2689
1610506800000|2021-01-13 03:00:00|1859.5|1858.7|1866|1865.2|1867|1866.2|1859|1858.2|4420
1610510400000|2021-01-13 04:00:00|1865.5|1864.7|1864|1863.2|1866.5|1865.7|1861.5|1860.7|4488
1610514000000|2021-01-13 05:00:00|1864.5|1863.7|1863.5|1862.7|1868|1867.2|1862|1861.2|8275
1610517600000|2021-01-13 06:00:00|1864|1863.2|1864.8|1862.8|1866|1865.2|1862.5|1861.3|2971
1610521200000|2021-01-13 07:00:00|1864.7|1862.7|1863.2|1862|1864.9|1863|1862.2|1861|401
1610524800000|2021-01-13 08:00:00|1862.9|1861.7|1861.2|1860|1864.2|1863|1859.7|1858.5|863
1610528400000|2021-01-13 09:00:00|1861.4|1860.2|1862.2|1861|1864.2|1863|1860.2|1859|553
1610532000000|2021-01-13 10:00:00|1862.4|1861.2|1860.7|1859.5|1862.7|1861.5|1858.7|1857.5|525
1610535600000|2021-01-13 11:00:00|1861.2|1860|1860.2|1859|1863.2|1862|1859.4|1858.2|610
1610539200000|2021-01-13 12:00:00|1859.9|1858.7|1857.7|1856.5|1860.2|1859|1856.7|1855.5|764
1610542800000|2021-01-13 13:00:00|1857.2|1856|1860.2|1859|1861.2|1860|1857.2|1856|532
1610546400000|2021-01-13 14:00:00|1860.4|1859.2|1862.2|1861|1863.4|1862.2|1860.2|1859|1815
1610550000000|2021-01-13 15:00:00|1862.4|1861.2|1866.2|1865|1866.2|1865|1859.7|1858.5|871
1610553600000|2021-01-13 16:00:00|1866.7|1865.5|1865.2|1864|1867.2|1866|1864.2|1863|1158
1610557200000|2021-01-13 17:00:00|1865.4|1864.2|1866.7|1865.5|1867.2|1866|1862.7|1861.5|636
1610560800000|2021-01-13 18:00:00|1866.2|1865|1866.7|1865.5|1867.2|1866|1865.2|1864|348
1610564400000|2021-01-13 19:00:00|1867.7|1866.5|1866.2|1865|1868.2|1867|1864.7|1863.5|832
1610568000000|2021-01-13 20:00:00|1865.9|1864.7|1863.4|1861.4|1866.2|1865|1862.3|1860.3|250
1610571600000|2021-01-13 21:00:00|1863.5|1861.5|1863.1|1861.1|1865.6|1863.6|1862.8|1860.8|0
1610575200000|2021-01-13 22:00:00|1863.2|1861.2|1864.2|1862.2|1864.6|1862.6|1863.1|1861.1|0
1610578800000|2021-01-13 23:00:00|1864|1862|1859.7|1858.5|1864.9|1862.9|1858.7|1857.5|985
1610582400000|2021-01-14 00:00:00|1859.5|1858.7|1873.5|1872.7|1875|1874.2|1858.5|1857.7|6920
1610586000000|2021-01-14 01:00:00|1874|1873.2|1880|1879.2|1880|1879.2|1872|1871.2|5498
1610589600000|2021-01-14 02:00:00|1879.5|1878.7|1883|1882.2|1884|1883.2|1877.5|1876.7|4355
1610593200000|2021-01-14 03:00:00|1882.7|1881.9|1884.5|1883.7|1885|1884.2|1881.5|1880.7|4156
1610596800000|2021-01-14 04:00:00|1884|1883.2|1886.5|1885.7|1886.5|1885.7|1880.5|1879.7|4685
1610600400000|2021-01-14 05:00:00|1886.2|1885.4|1873.5|1872.7|1886.5|1885.7|1865|1864.2|19699
1610604000000|2021-01-14 06:00:00|1872.5|1871.7|1876.5|1874.5|1879.6|1877.6|1872|1871.2|5104
1610607600000|2021-01-14 07:00:00|1876.6|1874.6|1875.7|1874.5|1877.7|1876.5|1874.7|1873.1|698
1610611200000|2021-01-14 08:00:00|1875.2|1874|1877.7|1876.5|1880.2|1879|1873.7|1872.5|1716
1610614800000|2021-01-14 09:00:00|1877.2|1876|1881.2|1880|1883.2|1882|1877.2|1876|1359
1610618400000|2021-01-14 10:00:00|1880.7|1879.5|1877.7|1876.5|1881.2|1880|1876.2|1875|871
1610622000000|2021-01-14 11:00:00|1877.2|1876|1876.7|1875.5|1878.2|1877|1875.2|1874|643
1610625600000|2021-01-14 12:00:00|1876.9|1875.7|1878.2|1877|1878.7|1877.5|1876.2|1875|396
1610629200000|2021-01-14 13:00:00|1877.7|1876.5|1877.7|1876.5|1879.2|1878|1877.2|1876|611
1610632800000|2021-01-14 14:00:00|1878.2|1877|1883.7|1882.5|1883.7|1882.5|1877.2|1876|1830
1610636400000|2021-01-14 15:00:00|1884.2|1883|1880.2|1879|1884.2|1883|1879.7|1878.5|2155
1610640000000|2021-01-14 16:00:00|1879.9|1878.7|1880.2|1879|1882.2|1881|1879.2|1878|1162
1610643600000|2021-01-14 17:00:00|1879.9|1878.7|1881.2|1880|1882.2|1881|1878.2|1877|855
1610647200000|2021-01-14 18:00:00|1880.7|1879.5|1880.7|1879.5|1883.2|1882|1880.2|1879|863
1610650800000|2021-01-14 19:00:00|1880.2|1879|1879.7|1878.5|1882.2|1881|1879.2|1878|578
1610654400000|2021-01-14 20:00:00|1879.2|1878|1878.1|1876.1|1880.2|1878.2|1875.7|1873.7|405
1610658000000|2021-01-14 21:00:00|1877.9|1875.9|1876.1|1874.1|1879.1|1877.1|1875.4|1873.4|0
1610661600000|2021-01-14 22:00:00|1876.2|1874.2|1877.3|1875.3|1877.3|1875.3|1876|1874|0
1610665200000|2021-01-14 23:00:00|1877.5|1875.5|1876.7|1875.5|1885.7|1884.5|1875.2|1873.8|1421
1610668800000|2021-01-15 00:00:00|1876.5|1875.7|1867|1866.2|1877.5|1876.7|1865.5|1864.7|9771
1610672400000|2021-01-15 01:00:00|1867.5|1866.7|1863.5|1862.7|1870|1869.2|1863|1862.2|5675
1610676000000|2021-01-15 02:00:00|1864|1863.2|1866.5|1865.7|1867.5|1866.7|1862|1861.2|3882
1610679600000|2021-01-15 03:00:00|1866.7|1865.9|1860|1859.2|1868|1867.2|1859|1858.2|4234
1610683200000|2021-01-15 04:00:00|1859.7|1858.9|1859|1858.2|1862|1861.2|1856|1855.2|5964
1610686800000|2021-01-15 05:00:00|1858.5|1857.7|1854.5|1853.7|1860.5|1859.7|1854.5|1853.7|8738
1610690400000|2021-01-15 06:00:00|1855|1854.2|1856.1|1854.1|1858.5|1857.7|1854|1852|4701
1610694000000|2021-01-15 07:00:00|1855.8|1853.8|1858.2|1857|1858.7|1857.5|1855.2|1853.3|713
1610697600000|2021-01-15 08:00:00|1857.7|1856.5|1857.7|1856.5|1860.7|1859.5|1856.7|1855.5|912
1610701200000|2021-01-15 09:00:00|1858.2|1857|1858.7|1857.5|1859.7|1858.5|1856.7|1855.5|812
1610704800000|2021-01-15 10:00:00|1859.2|1858|1856.2|1855|1859.7|1858.5|1856.2|1855|538
1610708400000|2021-01-15 11:00:00|1856.7|1855.5|1855.2|1854|1857.2|1856|1853.7|1852.5|506
1610712000000|2021-01-15 12:00:00|1854.7|1853.5|1854.2|1853|1856.2|1855|1852.7|1851.5|728
1610715600000|2021-01-15 13:00:00|1853.9|1852.7|1852.7|1851.5|1856.2|1855|1850.2|1849|1093
1610719200000|2021-01-15 14:00:00|1852.2|1851|1850.7|1849.5|1853.7|1852.5|1850.2|1849|1493
1610722800000|2021-01-15 15:00:00|1851.2|1850|1847.2|1846|1851.7|1850.5|1836.2|1835|4037
1610726400000|2021-01-15 16:00:00|1847.4|1846.2|1850.2|1849|1850.7|1849.5|1844.2|1843|1363
1610730000000|2021-01-15 17:00:00|1849.9|1848.7|1851.7|1850.5|1851.9|1850.7|1847.7|1846.5|493
1610733600000|2021-01-15 18:00:00|1851.2|1850|1851.9|1850.7|1854.2|1853|1850.2|1849|608
1610737200000|2021-01-15 19:00:00|1852.2|1851|1852.7|1851.5|1853.9|1852.7|1850.2|1849|531
1610740800000|2021-01-15 20:00:00|1852.2|1851|1848.2|1846.2|1854.2|1853|1847.3|1845.3|219
1610744400000|2021-01-15 21:00:00|1848.5|1846.5|1842.4|1840.4|1848.5|1846.5|1841.7|1839.7|0
1610924400000|2021-01-17 23:00:00|1844.8|1842.8|1843.7|1842.5|1848.2|1847|1841.1|1839.1|1628
1610928000000|2021-01-18 00:00:00|1843.5|1842.7|1851.5|1850.7|1851.5|1850.7|1839|1838.2|7583
1610931600000|2021-01-18 01:00:00|1852|1851.2|1849.5|1848.7|1852|1851.2|1846|1845.2|4791
1610935200000|2021-01-18 02:00:00|1850|1849.2|1846|1845.2|1850.5|1849.7|1841.5|1840.7|3472
1610938800000|2021-01-18 03:00:00|1846.5|1845.7|1845|1844.2|1847.5|1846.7|1844|1843.2|2347
1610942400000|2021-01-18 04:00:00|1845.2|1844.4|1843|1842.2|1847|1846.2|1841.5|1840.7|2683
1610946000000|2021-01-18 05:00:00|1843.2|1842.4|1845|1844.2|1846.5|1845.7|1841.5|1840.7|4090
1610949600000|2021-01-18 06:00:00|1845.5|1844.7|1843.6|1841.6|1845.5|1844.7|1841.7|1840.4|2488
1610953200000|2021-01-18 07:00:00|1843.5|1841.5|1841.2|1840|1843.6|1841.6|1839.2|1838|288
1610956800000|2021-01-18 08:00:00|1840.7|1839.5|1841.7|1840.5|1844.2|1843|1840.2|1839|1317
1610960400000|2021-01-18 09:00:00|1842.2|1841|1842.7|1841.5|1844.2|1843|1841.2|1840|502
1610964000000|2021-01-18 10:00:00|1842.9|1841.7|1844.7|1843.5|1845.7|1844.5|1842.2|1841|400
1610967600000|2021-01-18 11:00:00|1845.2|1844|1846.2|1845|1848.7|1847.5|1844.7|1843.5|809
1610971200000|2021-01-18 12:00:00|1846.7|1845.5|1845.2|1844|1847.2|1846|1844.4|1843.2|493
1610974800000|2021-01-18 13:00:00|1845.4|1844.2|1848.2|1847|1848.7|1847.5|1845.2|1844|298
1610978400000|2021-01-18 14:00:00|1847.7|1846.5|1847.2|1846|1848.2|1847|1845.7|1844.5|483
1610982000000|2021-01-18 15:00:00|1847.7|1846.5|1848.2|1847|1848.7|1847.5|1846.2|1845|683
1610985600000|2021-01-18 16:00:00|1848.7|1847.5|1849.2|1848|1849.2|1848|1847.7|1846.5|331
1610989200000|2021-01-18 17:00:00|1848.7|1847.5|1848.2|1847|1849.2|1848|1848.2|1847|118
1610992800000|2021-01-18 18:00:00|1847.7|1846.5|1847.7|1846.5|1848.2|1847|1847.7|1846.5|25
1610996400000|2021-01-18 19:00:00|1847.4|1846.2|1847.7|1846.5|1847.7|1846.5|1847.2|1846|32
1611000000000|2021-01-18 20:00:00|1847.2|1846|1847.6|1845.6|1849|1847|1846.8|1844.8|53
1611003600000|2021-01-18 21:00:00|1847.8|1845.8|1848.4|1846.4|1848.9|1846.9|1847|1845|0
1611007200000|2021-01-18 22:00:00|1848.5|1846.5|1847.8|1845.8|1848.5|1846.5|1847.8|1845.8|0
1611010800000|2021-01-18 23:00:00|1847.6|1845.6|1851.2|1850|1852.6|1851|1847.4|1845.4|677
1611014400000|2021-01-19 00:00:00|1851|1850.2|1856|1855.2|1858.5|1857.7|1848.5|1847.7|7597
1611018000000|2021-01-19 01:00:00|1856.5|1855.7|1855.5|1854.7|1860|1859.2|1854|1853.2|5266
1611021600000|2021-01-19 02:00:00|1856|1855.2|1857.1|1856.3|1857.6|1856.8|1854.5|1853.7|2790
1611025200000|2021-01-19 03:00:00|1856.6|1855.8|1857.6|1856.8|1861.3|1860.5|1856.1|1855.3|3807
1611028800000|2021-01-19 04:00:00|1857.1|1856.3|1857.1|1856.3|1857.6|1856.8|1855.3|1854.5|2620
1611032400000|2021-01-19 05:00:00|1857.6|1856.8|1856.6|1855.8|1860.6|1859.8|1852.6|1851.8|8586
1611036000000|2021-01-19 06:00:00|1856.1|1855.3|1858.1|1856.1|1859.2|1857.2|1855.1|1854.3|3194
1611039600000|2021-01-19 07:00:00|1858.4|1856.4|1861.3|1860.1|1863.8|1862.6|1857.4|1855.4|1123
1611043200000|2021-01-19 08:00:00|1860.8|1859.6|1858.3|1857.1|1861.8|1860.6|1857.3|1856.1|1253
1611046800000|2021-01-19 09:00:00|1857.8|1856.6|1862.3|1861.1|1862.8|1861.6|1856.8|1855.6|932
1611050400000|2021-01-19 10:00:00|1862.8|1861.6|1860.3|1859.1|1863.3|1862.1|1859.8|1858.6|619
1611054000000|2021-01-19 11:00:00|1860.8|1859.6|1861.3|1860.1|1861.8|1860.6|1860|1858.8|641
1611057600000|2021-01-19 12:00:00|1860.8|1859.6|1857.3|1856.1|1861.3|1860.1|1856.3|1855.1|725
1611061200000|2021-01-19 13:00:00|1857.8|1856.6|1855.8|1854.6|1857.8|1856.6|1854.8|1853.6|889
1611064800000|2021-01-19 14:00:00|1856|1854.8|1852.3|1851.1|1856.8|1855.6|1849.8|1848.6|1655
1611068400000|2021-01-19 15:00:00|1852.8|1851.6|1854.3|1853.1|1856.8|1855.6|1850|1848.8|1832
1611072000000|2021-01-19 16:00:00|1854.5|1853.3|1853.3|1852.1|1856.3|1855.1|1849.8|1848.6|1282
1611075600000|2021-01-19 17:00:00|1853.5|1852.3|1855.8|1854.6|1856.3|1855.1|1853.3|1852.1|458
1611079200000|2021-01-19 18:00:00|1856.3|1855.1|1856.3|1855.1|1856.8|1855.6|1855|1853.8|523
1611082800000|2021-01-19 19:00:00|1855.8|1854.6|1855.8|1854.6|1857.8|1856.6|1855.3|1854.1|628
1611086400000|2021-01-19 20:00:00|1856.3|1855.1|1856.7|1854.7|1858|1856.1|1855.2|1853.2|386
1611090000000|2021-01-19 21:00:00|1857|1855|1858.1|1856.1|1858.3|1856.3|1856.1|1854.1|0
1611093600000|2021-01-19 22:00:00|1858.2|1856.2|1858.2|1856.2|1858.4|1856.4|1857.8|1855.8|0
1611097200000|2021-01-19 23:00:00|1858.5|1856.5|1859.5|1858.3|1860.8|1858.8|1856.8|1855.6|1547
1611100800000|2021-01-20 00:00:00|1859.3|1858.5|1849.1|1848.3|1860.1|1859.3|1846.6|1845.8|9855
1611104400000|2021-01-20 01:00:00|1849.6|1848.8|1847.6|1846.8|1850.1|1849.3|1843.6|1842.8|4859
1611108000000|2021-01-20 02:00:00|1847.8|1847|1847.1|1846.3|1848.8|1848|1845.1|1844.3|3156
1611111600000|2021-01-20 03:00:00|1846.6|1845.8|1846.6|1845.8|1848.6|1847.8|1844.6|1843.8|3947
1611115200000|2021-01-20 04:00:00|1846.1|1845.3|1844.3|1843.5|1846.1|1845.3|1840.1|1839.3|4451
1611118800000|2021-01-20 05:00:00|1844.6|1843.8|1849.1|1848.3|1851.1|1850.3|1843.6|1842.8|8661
1611122400000|2021-01-20 06:00:00|1849.6|1848.8|1851|1849|1852.3|1850.3|1846.8|1845.1|3124
1611126000000|2021-01-20 07:00:00|1851.1|1849.1|1849.3|1848.1|1852.3|1851.1|1848.8|1847.6|351
1611129600000|2021-01-20 08:00:00|1848.8|1847.6|1851.3|1850.1|1854.3|1853.1|1847.8|1846.6|1121
1611133200000|2021-01-20 09:00:00|1851.5|1850.3|1851.3|1850.1|1852.3|1851.1|1848.8|1847.6|649
1611136800000|2021-01-20 10:00:00|1851.8|1850.6|1852.3|1851.1|1853.3|1852.1|1851.3|1850.1|335
1611140400000|2021-01-20 11:00:00|1852.5|1851.3|1849.3|1848.1|1852.8|1851.6|1848.3|1847.1|992
1611144000000|2021-01-20 12:00:00|1849.8|1848.6|1848.8|1847.6|1850.3|1849.1|1847.3|1846.1|484
1611147600000|2021-01-20 13:00:00|1849|1847.8|1851.8|1850.6|1852.3|1851.1|1848.8|1847.6|353
1611151200000|2021-01-20 14:00:00|1852|1850.8|1852.8|1851.6|1853.8|1852.6|1850.8|1849.6|937
1611154800000|2021-01-20 15:00:00|1853.3|1852.1|1853.3|1852.1|1857.3|1856.1|1852.8|1851.6|1523
1611158400000|2021-01-20 16:00:00|1852.8|1851.6|1854.3|1853.1|1855.3|1854.1|1851.3|1850.1|1449
1611162000000|2021-01-20 17:00:00|1854.8|1853.6|1855.8|1854.6|1856|1854.8|1853.8|1852.6|447
1611165600000|2021-01-20 18:00:00|1856.3|1855.1|1856.3|1855.1|1856.8|1855.6|1855.3|1854.1|539
1611169200000|2021-01-20 19:00:00|1856.8|1855.6|1857.3|1856.1|1858.3|1857.1|1855.8|1854.6|769
1611172800000|2021-01-20 20:00:00|1857.8|1856.6|1859.8|1857.8|1860.8|1858.8|1856.8|1855.5|272
1611176400000|2021-01-20 21:00:00|1859.6|1857.6|1858.2|1856.2|1859.6|1857.6|1856.6|1854.6|0
1611180000000|2021-01-20 22:00:00|1858.3|1856.3|1858.8|1856.8|1859|1857|1858.3|1856.3|0
1611183600000|2021-01-20 23:00:00|1858.5|1856.5|1858.8|1857.6|1864.6|1862.6|1858.5|1856.5|1297
1611187200000|2021-01-21 00:00:00|1858.6|1857.8|1865.1|1864.3|1871.1|1870.3|1856.1|1855.3|12521
1611190800000|2021-01-21 01:00:00|1865.6|1864.8|1860.1|1859.3|1866.1|1865.3|1860.1|1859.3|4560
1611194400000|2021-01-21 02:00:00|1859.8|1859|1863.6|1862.8|1864.6|1863.8|1859.1|1858.3|3121
1611198000000|2021-01-21 03:00:00|1863.3|1862.5|1863.1|1862.3|1865.8|1865|1860.6|1859.8|3112
1611201600000|2021-01-21 04:00:00|1863.6|1862.8|1859.1|1858.3|1863.6|1862.8|1859.1|1858.3|2554
1611205200000|2021-01-21 05:00:00|1859.6|1858.8|1861.1|1860.3|1861.6|1860.8|1857.1|1856.3|6722
1611208800000|2021-01-21 06:00:00|1860.1|1859.3|1858.5|1856.5|1862.1|1861.3|1857.5|1855.5|4265
1611212400000|2021-01-21 07:00:00|1858.2|1856.2|1857.8|1856.6|1859.4|1857.4|1856.3|1855.1|575
1611216000000|2021-01-21 08:00:00|1858.3|1857.1|1854.8|1853.6|1859.8|1858.6|1853.8|1852.6|1188
1611219600000|2021-01-21 09:00:00|1854.5|1853.3|1855.8|1854.6|1856.8|1855.6|1854.3|1853.1|361
1611223200000|2021-01-21 10:00:00|1855.5|1854.3|1856.3|1855.1|1856.8|1855.6|1854.3|1853.1|266
1611226800000|2021-01-21 11:00:00|1856.8|1855.6|1859.8|1858.6|1859.8|1858.6|1855.3|1854.1|1198
1611230400000|2021-01-21 12:00:00|1860.3|1859.1|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|584
1611234000000|2021-01-21 13:00:00|1858.8|1857.6|1854.8|1853.6|1858.8|1857.6|1852.3|1851.1|1073
1611237600000|2021-01-21 14:00:00|1854.3|1853.1|1849.8|1848.6|1858.3|1857.1|1848.8|1847.6|3008
1611241200000|2021-01-21 15:00:00|1850|1848.8|1852.3|1851.1|1852.3|1851.1|1848.8|1847.6|2237
1611244800000|2021-01-21 16:00:00|1852|1850.8|1846.8|1845.6|1852.3|1851.1|1845.8|1844.6|2463
1611248400000|2021-01-21 17:00:00|1847.3|1846.1|1846.3|1845.1|1847.3|1846.1|1842.3|1841.1|1725
1611252000000|2021-01-21 18:00:00|1846.8|1845.6|1847.8|1846.6|1848.8|1847.6|1846.3|1845.1|582
1611255600000|2021-01-21 19:00:00|1848.3|1847.1|1849.8|1848.6|1850.3|1849.1|1847.8|1846.6|551
1611259200000|2021-01-21 20:00:00|1849.3|1848.1|1851.3|1849.3|1852.6|1850.6|1848.8|1846.8|406
1611262800000|2021-01-21 21:00:00|1851.2|1849.2|1850.5|1848.5|1851.6|1849.6|1849.3|1847.3|0
1611266400000|2021-01-21 22:00:00|1850.4|1848.4|1850.2|1848.2|1850.5|1848.5|1850|1848|0
1611270000000|2021-01-21 23:00:00|1850.4|1848.4|1847.8|1846.6|1851.2|1849.2|1845.8|1844.6|1518
1611273600000|2021-01-22 00:00:00|1848.1|1847.3|1854.1|1853.3|1856.6|1855.8|1848.1|1847.3|6684
1611277200000|2021-01-22 01:00:00|1853.6|1852.8|1858.1|1857.3|1858.6|1857.8|1853.6|1852.8|2648
1611280800000|2021-01-22 02:00:00|1858.6|1857.8|1856.6|1855.8|1860.1|1859.3|1855.6|1854.8|2689
1611284400000|2021-01-22 03:00:00|1857.1|1856.3|1857.1|1856.3|1858.6|1857.8|1854.6|1853.8|2290
1611288000000|2021-01-22 04:00:00|1856.6|1855.8|1857.1|1856.3|1858.6|1857.8|1855.6|1854.8|2312
1611291600000|2021-01-22 05:00:00|1857.6|1856.8|1856.1|1855.3|1859.1|1858.3|1856.1|1855.3|5361
1611295200000|2021-01-22 06:00:00|1856.6|1855.8|1855.7|1853.7|1858.1|1857.3|1855.6|1853.7|2957
1611298800000|2021-01-22 07:00:00|1855.6|1853.6|1852.3|1851.1|1856.3|1854.3|1850.8|1849.6|642
1611302400000|2021-01-22 08:00:00|1851.8|1850.6|1849.3|1848.1|1852.8|1851.6|1844.8|1843.6|2027
1611306000000|2021-01-22 09:00:00|1849.8|1848.6|1844.3|1843.1|1850.8|1849.6|1842.3|1841.1|1554
1611309600000|2021-01-22 10:00:00|1844.8|1843.6|1844.8|1843.6|1846.3|1845.1|1843.8|1842.6|607
1611313200000|2021-01-22 11:00:00|1845.3|1844.1|1845.8|1844.6|1846.8|1845.6|1842.8|1841.6|696
1611316800000|2021-01-22 12:00:00|1846.3|1845.1|1845.8|1844.6|1846.3|1845.1|1843.8|1842.6|579
1611320400000|2021-01-22 13:00:00|1846.3|1845.1|1848.8|1847.6|1849.3|1848.1|1845.3|1844.1|850
1611324000000|2021-01-22 14:00:00|1848.3|1847.1|1851.8|1850.6|1852.8|1851.6|1848.3|1847.1|970
1611327600000|2021-01-22 15:00:00|1851.5|1850.3|1850.3|1849.1|1852.3|1851.1|1848.3|1847.1|1131
1611331200000|2021-01-22 16:00:00|1849.8|1848.6|1854.8|1853.6|1855.3|1854.1|1849.8|1848.6|1049
1611334800000|2021-01-22 17:00:00|1855.3|1854.1|1856.3|1855.1|1856.8|1855.6|1854|1852.8|621
1611338400000|2021-01-22 18:00:00|1856.8|1855.6|1857.8|1856.6|1858.8|1857.6|1855.3|1854.1|668
1611342000000|2021-01-22 19:00:00|1858.3|1857.1|1859.3|1858.1|1859.8|1858.6|1857.8|1856.6|346
1611345600000|2021-01-22 20:00:00|1858.8|1857.6|1856.9|1854.9|1860.8|1858.8|1856.9|1854.9|172
1611349200000|2021-01-22 21:00:00|1857.1|1855.1|1856.3|1854.3|1857.9|1855.9|1855.3|1853.3|0
1611529200000|2021-01-24 23:00:00|1857.5|1855.5|1862.3|1861.1|1863.8|1862.6|1857|1855|1265
1611532800000|2021-01-25 00:00:00|1862.1|1861.3|1861.6|1860.8|1863.1|1862.3|1853.6|1852.8|7396
1611536400000|2021-01-25 01:00:00|1861.1|1860.3|1857.6|1856.8|1861.6|1860.8|1856.6|1855.8|4545
1611540000000|2021-01-25 02:00:00|1858.1|1857.3|1859.1|1858.3|1860.6|1859.8|1857.6|1856.8|2358
1611543600000|2021-01-25 03:00:00|1858.6|1857.8|1856|1855.2|1860.5|1859.7|1856|1855.2|2661
1611547200000|2021-01-25 04:00:00|1856.2|1855.4|1856|1855.2|1857.5|1856.7|1855|1854.2|3007
1611550800000|2021-01-25 05:00:00|1856.5|1855.7|1862.5|1861.7|1862.5|1861.7|1855|1854.2|4811
1611554400000|2021-01-25 06:00:00|1862|1861.2|1860.8|1858.8|1862|1861.2|1859|1857.7|3008
1611558000000|2021-01-25 07:00:00|1861.1|1859.1|1861.7|1860.5|1862.7|1861.5|1859.9|1858.2|781
1611561600000|2021-01-25 08:00:00|1860.7|1859.5|1857.7|1856.5|1861.7|1860.5|1857.2|1856|836
1611565200000|2021-01-25 09:00:00|1858.2|1857|1857.2|1856|1859.2|1858|1856.7|1855.5|538
1611568800000|2021-01-25 10:00:00|1856.7|1855.5|1858.7|1857.5|1859.2|1858|1855.7|1854.5|300
1611572400000|2021-01-25 11:00:00|1858.4|1857.2|1856.2|1855|1859.7|1858.5|1854.7|1853.5|722
1611576000000|2021-01-25 12:00:00|1855.7|1854.5|1849.7|1848.5|1856.2|1855|1848.7|1847.5|1472
1611579600000|2021-01-25 13:00:00|1849.2|1848|1849.2|1848|1850.9|1849.7|1845.2|1844|1699
1611583200000|2021-01-25 14:00:00|1849.4|1848.2|1850.7|1849.5|1852.7|1851.5|1849.2|1848|1262
1611586800000|2021-01-25 15:00:00|1851.2|1850|1847.7|1846.5|1855.7|1854.5|1847.2|1846|2178
1611590400000|2021-01-25 16:00:00|1847.2|1846|1852.7|1851.5|1853.2|1852|1841.2|1840|4597
1611594000000|2021-01-25 17:00:00|1853.2|1852|1854.2|1853|1854.2|1853|1848.7|1847.5|1158
1611597600000|2021-01-25 18:00:00|1854.7|1853.5|1854.2|1853|1855.7|1854.5|1853.2|1852|666
1611601200000|2021-01-25 19:00:00|1853.7|1852.5|1854.7|1853.5|1855.7|1854.5|1852.2|1851|595
1611604800000|2021-01-25 20:00:00|1855.2|1854|1864.3|1862.3|1865.1|1863.1|1854.7|1853.5|706
1611608400000|2021-01-25 21:00:00|1864.4|1862.4|1863.5|1861.5|1865.5|1863.5|1863.1|1861.1|0
1611612000000|2021-01-25 22:00:00|1863.4|1861.4|1863.1|1861.1|1863.8|1861.8|1863.1|1861.1|0
1611615600000|2021-01-25 23:00:00|1862.9|1860.9|1854.2|1853|1863.2|1861.2|1854.2|1853|1038
1611619200000|2021-01-26 00:00:00|1854|1853.2|1852.5|1851.7|1858.5|1857.7|1851|1850.2|6166
1611622800000|2021-01-26 01:00:00|1852.7|1851.9|1853.5|1852.7|1855.5|1854.7|1849.5|1848.7|3774
1611626400000|2021-01-26 02:00:00|1854|1853.2|1848|1847.2|1854|1853.2|1847|1846.2|4458
1611630000000|2021-01-26 03:00:00|1847.5|1846.7|1851|1850.2|1851.5|1850.7|1847.5|1846.7|2801
1611633600000|2021-01-26 04:00:00|1851.5|1850.7|1850|1849.2|1852.5|1851.7|1847.5|1846.7|3524
1611637200000|2021-01-26 05:00:00|1849.5|1848.7|1848|1847.2|1853.5|1852.7|1848|1847.2|6549
1611640800000|2021-01-26 06:00:00|1848.5|1847.7|1847.8|1845.8|1850.4|1848.4|1847|1845.5|3762
1611644400000|2021-01-26 07:00:00|1847.6|1845.6|1850.7|1849.5|1852.2|1851|1847.3|1845.3|663
1611648000000|2021-01-26 08:00:00|1851.2|1850|1857.7|1856.5|1857.7|1856.5|1850.7|1849.5|1557
1611651600000|2021-01-26 09:00:00|1857.9|1856.7|1858.2|1857|1859.7|1858.5|1857.2|1856|1138
1611655200000|2021-01-26 10:00:00|1858.7|1857.5|1856.7|1855.5|1859.7|1858.5|1854.7|1853.5|1202
1611658800000|2021-01-26 11:00:00|1856.2|1855|1860.7|1859.5|1861.7|1860.5|1856.2|1855|1209
1611662400000|2021-01-26 12:00:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1860.2|1859|739
1611666000000|2021-01-26 13:00:00|1862.4|1861.2|1862.2|1861|1862.9|1861.7|1861.7|1860.5|510
1611669600000|2021-01-26 14:00:00|1862.7|1861.5|1861.2|1860|1863.2|1862|1859.7|1858.5|983
1611673200000|2021-01-26 15:00:00|1861.7|1860.5|1862.7|1861.5|1864.7|1863.5|1859.9|1858.7|2169
1611676800000|2021-01-26 16:00:00|1863.2|1862|1861.2|1860|1863.7|1862.5|1860.2|1859|1158
1611680400000|2021-01-26 17:00:00|1860.7|1859.5|1862.7|1861.5|1863.2|1862|1860.7|1859.5|279
1611684000000|2021-01-26 18:00:00|1863.2|1862|1863.7|1862.5|1864.7|1863.5|1862.7|1861.5|254
1611687600000|2021-01-26 19:00:00|1864.2|1863|1864.2|1863|1864.7|1863.5|1863.2|1862|292
1611691200000|2021-01-26 20:00:00|1863.7|1862.5|1864.7|1862.7|1867.7|1865.7|1863.5|1861.5|491
1611694800000|2021-01-26 21:00:00|1864.4|1862.4|1864|1862|1867.4|1865.4|1863.9|1861.9|0
1611698400000|2021-01-26 22:00:00|1864.2|1862.2|1863.5|1861.5|1864.3|1862.3|1863.4|1861.4|0
1611702000000|2021-01-26 23:00:00|1863.6|1861.6|1859.7|1858.5|1865.6|1863.6|1859.2|1858|1388
1611705600000|2021-01-27 00:00:00|1859.5|1858.7|1860.5|1859.7|1863|1862.2|1856.5|1855.7|8520
1611709200000|2021-01-27 01:00:00|1860|1859.2|1856.5|1855.7|1862|1861.2|1855.5|1854.7|4187
1611712800000|2021-01-27 02:00:00|1856|1855.2|1854|1853.2|1856.5|1855.7|1851|1850.2|2669
1611716400000|2021-01-27 03:00:00|1853.5|1852.7|1856|1855.2|1857|1856.2|1852.5|1851.7|2286
1611720000000|2021-01-27 04:00:00|1856.5|1855.7|1856|1855.2|1857.5|1856.7|1855|1854.2|2283
1611723600000|2021-01-27 05:00:00|1855.7|1854.9|1861.5|1860.7|1861.5|1860.7|1855.5|1854.7|6405
1611727200000|2021-01-27 06:00:00|1861.4|1860.6|1861.2|1859.2|1861.4|1860.6|1857.9|1856.1|4844
1611730800000|2021-01-27 07:00:00|1861|1859|1858.1|1856.9|1861.3|1859.3|1857.1|1855.9|425
1611734400000|2021-01-27 08:00:00|1857.8|1856.6|1856.6|1855.4|1858.6|1857.4|1853.6|1852.4|1214
1611738000000|2021-01-27 09:00:00|1857.1|1855.9|1858.6|1857.4|1860.1|1858.9|1856.6|1855.4|751
1611741600000|2021-01-27 10:00:00|1858.1|1856.9|1856.6|1855.4|1859.1|1857.9|1856.1|1854.9|624
1611745200000|2021-01-27 11:00:00|1856.3|1855.1|1851.1|1849.9|1856.6|1855.4|1848.1|1846.9|1196
1611748800000|2021-01-27 12:00:00|1850.6|1849.4|1845.6|1844.4|1852.1|1850.9|1845.6|1844.4|1716
1611752400000|2021-01-27 13:00:00|1845.1|1843.9|1847.6|1846.4|1850.6|1849.4|1844.1|1842.9|1606
1611756000000|2021-01-27 14:00:00|1848.1|1846.9|1842.1|1840.9|1848.1|1846.9|1837.8|1836.6|5087
1611759600000|2021-01-27 15:00:00|1841.8|1840.6|1848.6|1847.4|1849.1|1847.9|1841.6|1840.4|2967
1611763200000|2021-01-27 16:00:00|1848.1|1846.9|1842.1|1840.9|1851.1|1849.9|1841.1|1839.9|2599
1611766800000|2021-01-27 17:00:00|1841.6|1840.4|1847.6|1846.4|1848.1|1846.9|1840.1|1838.9|1386
1611770400000|2021-01-27 18:00:00|1847.1|1845.9|1843.8|1842.6|1848.1|1846.9|1842.6|1841.4|703
1611774000000|2021-01-27 19:00:00|1843.6|1842.4|1836.6|1835.4|1846.1|1844.9|1834.6|1833.4|2491
1611777600000|2021-01-27 20:00:00|1837.1|1835.9|1834.2|1832.2|1840.6|1839.4|1830.6|1828.6|1277
1611781200000|2021-01-27 21:00:00|1833.9|1831.9|1832.8|1830.8|1836.6|1834.6|1825.4|1823.4|0
1611784800000|2021-01-27 22:00:00|1832.7|1830.7|1832.9|1830.9|1834.9|1832.9|1831|1829|0
1611788400000|2021-01-27 23:00:00|1832.6|1830.6|1817.6|1816.4|1834.4|1832.4|1817.1|1815.9|2752
1611792000000|2021-01-28 00:00:00|1817.4|1816.6|1836.9|1836.1|1838.9|1838.1|1817.4|1816.6|13014
1611795600000|2021-01-28 01:00:00|1836.4|1835.6|1843.9|1843.1|1846.4|1845.6|1835.9|1835.1|5859
1611799200000|2021-01-28 02:00:00|1844.4|1843.6|1842.4|1841.6|1846.4|1845.6|1839.4|1838.6|4092
1611802800000|2021-01-28 03:00:00|1841.9|1841.1|1839.9|1839.1|1843.4|1842.6|1838.4|1837.6|4124
1611806400000|2021-01-28 04:00:00|1839.4|1838.6|1836.9|1836.1|1839.9|1839.1|1831.9|1831.1|5591
1611810000000|2021-01-28 05:00:00|1836.4|1835.6|1837.9|1837.1|1843.4|1842.6|1835.4|1834.6|12568
1611813600000|2021-01-28 06:00:00|1837.4|1836.6|1829.5|1827.5|1838.4|1837.6|1828.4|1826.6|9323
1611817200000|2021-01-28 07:00:00|1829.6|1827.6|1827.1|1825.9|1830.2|1828.2|1823.1|1821.9|1754
1611820800000|2021-01-28 08:00:00|1826.6|1825.4|1814.6|1813.4|1829.6|1828.4|1813.6|1812.4|4726
1611824400000|2021-01-28 09:00:00|1815.1|1813.9|1818.1|1816.9|1819.6|1818.4|1810.1|1808.9|3248
1611828000000|2021-01-28 10:00:00|1817.6|1816.4|1821.8|1820.6|1824.6|1823.4|1815.6|1814.4|1780
1611831600000|2021-01-28 11:00:00|1821.6|1820.4|1824.6|1823.4|1827.6|1826.4|1821.6|1820.4|1470
1611835200000|2021-01-28 12:00:00|1824.8|1823.6|1826.6|1825.4|1828.6|1827.4|1824.1|1822.9|1393
1611838800000|2021-01-28 13:00:00|1826.8|1825.6|1836.6|1835.4|1837.1|1835.9|1823.8|1822.6|1690
1611842400000|2021-01-28 14:00:00|1837.1|1835.9|1839.1|1837.9|1844.6|1843.4|1835.1|1833.9|3212
1611846000000|2021-01-28 15:00:00|1839.6|1838.4|1845.6|1844.4|1848.1|1846.9|1838.3|1837.1|3806
1611849600000|2021-01-28 16:00:00|1845.1|1843.9|1849.6|1848.4|1850.6|1849.4|1845.1|1843.9|2323
1611853200000|2021-01-28 17:00:00|1849.8|1848.6|1854.1|1852.9|1856.1|1854.9|1849.6|1848.4|1663
1611856800000|2021-01-28 18:00:00|1854.6|1853.4|1859.1|1857.9|1859.1|1857.9|1853.6|1852.4|1655
1611860400000|2021-01-28 19:00:00|1858.8|1857.6|1855.6|1854.4|1859.1|1857.9|1855.1|1853.9|1674
1611864000000|2021-01-28 20:00:00|1855.1|1853.9|1851.5|1849.5|1857.1|1855.9|1851|1849|672
1611867600000|2021-01-28 21:00:00|1851.6|1849.6|1848.9|1846.9|1852.2|1850.2|1847|1845|0
1611871200000|2021-01-28 22:00:00|1849|1847|1849.2|1847.2|1849.7|1847.7|1848.6|1846.6|0
1611874800000|2021-01-28 23:00:00|1849.3|1847.3|1844.1|1842.9|1849.9|1847.9|1842.1|1840.9|1670
1611878400000|2021-01-29 00:00:00|1843.9|1843.1|1836.9|1836.1|1846.4|1845.6|1834.9|1834.1|7202
1611882000000|2021-01-29 01:00:00|1837.4|1836.6|1837.9|1837.1|1846.9|1846.1|1836.9|1836.1|5749
1611885600000|2021-01-29 02:00:00|1838.4|1837.6|1836.4|1835.6|1839.9|1839.1|1833.9|1833.1|3457
1611889200000|2021-01-29 03:00:00|1836.9|1836.1|1821.4|1820.6|1837.4|1836.6|1821.4|1820.6|5533
1611892800000|2021-01-29 04:00:00|1821.9|1821.1|1818.4|1817.6|1824.9|1824.1|1807.9|1807.1|9300
1611896400000|2021-01-29 05:00:00|1817.9|1817.1|1804.4|1803.6|1817.9|1817.1|1804.4|1803.6|14612
1611900000000|2021-01-29 06:00:00|1803.9|1803.1|1815.1|1813.1|1815.4|1813.4|1803.9|1803.1|9032
1611903600000|2021-01-29 07:00:00|1815.2|1813.2|1810.1|1808.9|1819.2|1817.2|1806.1|1804.9|2006
1611907200000|2021-01-29 08:00:00|1809.6|1808.4|1818.1|1816.9|1820.1|1818.9|1805.6|1804.4|3142
1611910800000|2021-01-29 09:00:00|1818.3|1817.1|1820.1|1818.9|1822.6|1821.4|1815.3|1814.1|2028
1611914400000|2021-01-29 10:00:00|1819.6|1818.4|1821.1|1819.9|1821.6|1820.4|1816.1|1814.9|1538
1611918000000|2021-01-29 11:00:00|1821.6|1820.4|1825.6|1824.4|1829.6|1828.4|1819.6|1818.4|1843
1611921600000|2021-01-29 12:00:00|1826.1|1824.9|1822.6|1821.4|1827.6|1826.4|1821.8|1820.6|1251
1611925200000|2021-01-29 13:00:00|1822.3|1821.1|1828.6|1827.4|1830.6|1829.4|1813.3|1812.1|5466
1611928800000|2021-01-29 14:00:00|1828.8|1827.6|1831.6|1830.4|1834.6|1833.4|1828.1|1826.9|4858
1611932400000|2021-01-29 15:00:00|1831.8|1830.6|1831.6|1830.4|1837.1|1835.9|1830.6|1829.4|3100
1611936000000|2021-01-29 16:00:00|1831.1|1829.9|1821.1|1819.9|1832.1|1830.9|1819.1|1817.9|4106
1611939600000|2021-01-29 17:00:00|1820.6|1819.4|1810.6|1809.4|1821.6|1820.4|1807.1|1805.9|2882
1611943200000|2021-01-29 18:00:00|1810.1|1808.9|1813.6|1812.4|1817.6|1816.4|1808.6|1807.4|2730
1611946800000|2021-01-29 19:00:00|1813.1|1811.9|1812.6|1811.4|1818.1|1816.9|1810.6|1809.4|1946
1611950400000|2021-01-29 20:00:00|1812.8|1811.6|1814.8|1812.8|1822.2|1820.2|1812.6|1811.4|718
1611954000000|2021-01-29 21:00:00|1815|1813|1809.9|1807.9|1818.5|1816.5|1809.6|1807.6|0
1612134000000|2021-01-31 23:00:00|1803.6|1801.6|1805.1|1803.9|1808.6|1807.4|1795.8|1793.8|2216
1612137600000|2021-02-01 00:00:00|1804.9|1804.1|1821.9|1821.1|1825.9|1825.1|1802.9|1802.1|12119
1612141200000|2021-02-01 01:00:00|1822.4|1821.6|1821.9|1821.1|1826.9|1826.1|1820.9|1820.1|4875
1612144800000|2021-02-01 02:00:00|1822.4|1821.6|1820.4|1819.6|1826.4|1825.6|1817.9|1817.1|4130
1612148400000|2021-02-01 03:00:00|1819.9|1819.1|1829.4|1828.6|1830.9|1830.1|1819.9|1819.1|4929
1612152000000|2021-02-01 04:00:00|1828.9|1828.1|1831.4|1830.6|1831.9|1831.1|1827.4|1826.6|3921
1612155600000|2021-02-01 05:00:00|1831.9|1831.1|1829.4|1828.6|1832.9|1832.1|1827.9|1827.1|7488
1612159200000|2021-02-01 06:00:00|1828.9|1828.1|1830.9|1828.9|1833.7|1831.7|1827.9|1827.1|6392
1612162800000|2021-02-01 07:00:00|1831.1|1829.1|1834.1|1832.9|1837.6|1836.4|1828.3|1826.3|1306
1612166400000|2021-02-01 08:00:00|1833.6|1832.4|1837.1|1835.9|1838.1|1836.9|1829.6|1828.4|2138
1612170000000|2021-02-01 09:00:00|1836.6|1835.4|1837.1|1835.9|1840.6|1839.4|1835.6|1834.4|1062
1612173600000|2021-02-01 10:00:00|1837.6|1836.4|1836.1|1834.9|1839.6|1838.4|1835.6|1834.4|534
1612177200000|2021-02-01 11:00:00|1836.3|1835.1|1838.3|1837.1|1842.1|1840.9|1835.6|1834.4|1084
1612180800000|2021-02-01 12:00:00|1838.1|1836.9|1837.1|1835.9|1840.6|1839.4|1837.1|1835.9|547
1612184400000|2021-02-01 13:00:00|1837.6|1836.4|1836.1|1834.9|1838.1|1836.9|1835.6|1834.4|576
1612188000000|2021-02-01 14:00:00|1836.6|1835.4|1833.6|1832.4|1837.6|1836.4|1831.6|1830.4|2488
1612191600000|2021-02-01 15:00:00|1833.1|1831.9|1831.6|1830.4|1835.3|1834.1|1830.6|1829.4|3183
1612195200000|2021-02-01 16:00:00|1832.1|1830.9|1834.1|1832.9|1836.1|1834.9|1830.1|1828.9|1539
1612198800000|2021-02-01 17:00:00|1834.6|1833.4|1836.1|1834.9|1836.1|1834.9|1832.6|1831.4|1001
1612202400000|2021-02-01 18:00:00|1835.6|1834.4|1835.1|1833.9|1836.6|1835.4|1834.1|1832.9|991
1612206000000|2021-02-01 19:00:00|1835.6|1834.4|1838.6|1837.4|1841.1|1839.9|1834.1|1832.9|1332
1612209600000|2021-02-01 20:00:00|1839.1|1837.9|1840.7|1838.7|1842|1840|1838.3|1836.3|477
1612213200000|2021-02-01 21:00:00|1840.6|1838.6|1840.3|1838.3|1841|1839|1839.4|1837.4|0
1612216800000|2021-02-01 22:00:00|1840.2|1838.2|1840.4|1838.4|1840.6|1838.6|1839.9|1837.9|0
1612220400000|2021-02-01 23:00:00|1840.3|1838.3|1837.5|1836.3|1842.2|1840.3|1837|1835.8|1279
1612224000000|2021-02-02 00:00:00|1837.3|1836.5|1837.8|1837|1838.8|1838|1829.8|1829|7159
1612227600000|2021-02-02 01:00:00|1838.3|1837.5|1844.8|1844|1846.3|1845.5|1837.8|1837|5772
1612231200000|2021-02-02 02:00:00|1845.3|1844.5|1846.8|1846|1848.8|1848|1841.3|1840.5|3657
1612234800000|2021-02-02 03:00:00|1847.3|1846.5|1845.3|1844.5|1848.3|1847.5|1843.8|1843|3022
1612238400000|2021-02-02 04:00:00|1845.8|1845|1843.8|1843|1846.3|1845.5|1842.8|1842|2794
1612242000000|2021-02-02 05:00:00|1843.3|1842.5|1847.3|1846.5|1847.3|1846.5|1842.3|1841.5|5752
1612245600000|2021-02-02 06:00:00|1846.3|1845.5|1847.8|1845.8|1849.2|1847.2|1844.3|1843.5|4965
1612249200000|2021-02-02 07:00:00|1847.6|1845.6|1847.5|1846.3|1849.5|1848.3|1844.9|1842.9|1468
1612252800000|2021-02-02 08:00:00|1847|1845.8|1849|1847.8|1852.5|1851.3|1845|1843.8|1779
1612256400000|2021-02-02 09:00:00|1848.5|1847.3|1852.5|1851.3|1853.5|1852.3|1848.5|1847.3|1620
1612260000000|2021-02-02 10:00:00|1852.2|1851|1852.5|1851.3|1854|1852.8|1851|1849.8|789
1612263600000|2021-02-02 11:00:00|1852|1850.8|1848.5|1847.3|1853|1851.8|1848.5|1847.3|384
1612267200000|2021-02-02 12:00:00|1849|1847.8|1849.5|1848.3|1851|1849.8|1848.5|1847.3|395
1612270800000|2021-02-02 13:00:00|1849.7|1848.5|1849.5|1848.3|1851|1849.8|1849|1847.8|600
1612274400000|2021-02-02 14:00:00|1849|1847.8|1851|1849.8|1851.5|1850.3|1848|1846.8|1309
1612278000000|2021-02-02 15:00:00|1850.7|1849.5|1854|1852.8|1854.5|1853.3|1849.5|1848.3|2621
1612281600000|2021-02-02 16:00:00|1853.5|1852.3|1854.5|1853.3|1855.5|1854.3|1852|1850.8|1024
1612285200000|2021-02-02 17:00:00|1854.2|1853|1856.5|1855.3|1856.5|1855.3|1854|1852.8|473
1612288800000|2021-02-02 18:00:00|1856.2|1855|1856.5|1855.3|1857|1855.8|1854.5|1853.3|562
1612292400000|2021-02-02 19:00:00|1856|1854.8|1858.5|1857.3|1858.5|1857.3|1856|1854.8|583
1612296000000|2021-02-02 20:00:00|1858|1856.8|1858.7|1856.7|1860.9|1858.9|1857.5|1855.8|460
1612299600000|2021-02-02 21:00:00|1858.8|1856.8|1858.9|1856.9|1860|1858|1857|1855|0
1612303200000|2021-02-02 22:00:00|1858.8|1856.8|1859.2|1857.2|1859.6|1857.6|1858.8|1856.8|0
1612306800000|2021-02-02 23:00:00|1859.5|1857.5|1859|1857.8|1861|1859.8|1856|1854|1118
1612310400000|2021-02-03 00:00:00|1858.8|1858|1867.3|1866.5|1870.3|1869.5|1857.8|1857|7431
1612314000000|2021-02-03 01:00:00|1867|1866.2|1862.8|1862|1868.3|1867.5|1858.3|1857.5|6340
1612317600000|2021-02-03 02:00:00|1862.3|1861.5|1860.3|1859.5|1863.8|1863|1857.8|1857|3039
1612321200000|2021-02-03 03:00:00|1860.8|1860|1863.8|1863|1864.8|1864|1858.3|1857.5|2706
1612324800000|2021-02-03 04:00:00|1864.3|1863.5|1866.8|1866|1867.8|1867|1864.3|1863.5|3448
1612328400000|2021-02-03 05:00:00|1867.3|1866.5|1870.8|1870|1870.8|1870|1866.3|1865.5|7225
1612332000000|2021-02-03 06:00:00|1870.3|1869.5|1872.8|1870.8|1873.9|1872|1869.8|1869|4899
1612335600000|2021-02-03 07:00:00|1872.9|1870.9|1876.5|1875.3|1877|1875.8|1872.1|1870.1|672
1612339200000|2021-02-03 08:00:00|1877|1875.8|1872|1870.8|1878.5|1877.3|1872|1870.8|1196
1612342800000|2021-02-03 09:00:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1869|1867.8|1137
1612346400000|2021-02-03 10:00:00|1871|1869.8|1872.2|1871|1872.5|1871.3|1870.5|1869.3|457
1612350000000|2021-02-03 11:00:00|1872.5|1871.3|1871.5|1870.3|1872.5|1871.3|1870|1868.8|262
1612353600000|2021-02-03 12:00:00|1871.2|1870|1869.5|1868.3|1871.5|1870.3|1869|1867.8|431
1612357200000|2021-02-03 13:00:00|1869|1867.8|1870|1868.8|1870.5|1869.3|1868|1866.8|495
1612360800000|2021-02-03 14:00:00|1869.5|1868.3|1869|1867.8|1870|1868.8|1865.7|1864.5|2324
1612364400000|2021-02-03 15:00:00|1869.5|1868.3|1871|1869.8|1871|1869.8|1865.5|1864.3|2341
1612368000000|2021-02-03 16:00:00|1871.2|1870|1871.5|1870.3|1872|1870.8|1869|1867.8|1043
1612371600000|2021-02-03 17:00:00|1871.2|1870|1871|1869.8|1872|1870.8|1870|1868.8|345
1612375200000|2021-02-03 18:00:00|1870.7|1869.5|1871.5|1870.3|1871.5|1870.3|1870|1868.8|334
1612378800000|2021-02-03 19:00:00|1872|1870.8|1872.5|1871.3|1872.5|1871.3|1871|1869.8|519
1612382400000|2021-02-03 20:00:00|1872|1870.8|1870.6|1868.6|1873|1871.8|1870.1|1868.1|895
1612386000000|2021-02-03 21:00:00|1870.7|1868.7|1872.5|1870.5|1873.3|1871.3|1870.7|1868.7|0
1612389600000|2021-02-03 22:00:00|1872.4|1870.4|1872.9|1870.9|1872.9|1870.9|1872.2|1870.2|0
1612393200000|2021-02-03 23:00:00|1872.8|1870.8|1871|1869.8|1875.1|1873.1|1868|1866.8|1189
1612396800000|2021-02-04 00:00:00|1870.8|1870|1867.8|1867|1878.3|1877.5|1867.3|1866.5|9240
1612400400000|2021-02-04 01:00:00|1867.3|1866.5|1871.3|1870.5|1872.3|1871.5|1867.3|1866.5|4479
1612404000000|2021-02-04 02:00:00|1871.8|1871|1870.8|1870|1874.3|1873.5|1870.3|1869.5|2478
1612407600000|2021-02-04 03:00:00|1871.3|1870.5|1865.3|1864.5|1871.8|1871|1863.3|1862.5|4747
1612411200000|2021-02-04 04:00:00|1864.8|1864|1865.3|1864.5|1867.8|1867|1863.3|1862.5|3222
1612414800000|2021-02-04 05:00:00|1864.8|1864|1865.3|1864.5|1866.8|1866|1861.8|1861|6915
1612418400000|2021-02-04 06:00:00|1864.3|1863.5|1871.2|1869.2|1871.8|1869.8|1862.3|1861.5|4863
1612422000000|2021-02-04 07:00:00|1871.4|1869.4|1869.5|1868.3|1872|1870|1868|1866.8|1123
1612425600000|2021-02-04 08:00:00|1870|1868.8|1871.5|1870.3|1872.5|1871.3|1868.5|1867.3|1126
1612429200000|2021-02-04 09:00:00|1871.2|1870|1869|1867.8|1871.5|1870.3|1869|1867.8|419
1612432800000|2021-02-04 10:00:00|1868.5|1867.3|1871|1869.8|1871.5|1870.3|1868|1866.8|527
1612436400000|2021-02-04 11:00:00|1870.5|1869.3|1868.5|1867.3|1872|1870.8|1868|1866.8|438
1612440000000|2021-02-04 12:00:00|1868.7|1867.5|1869.5|1868.3|1870.5|1869.3|1868|1866.8|416
1612443600000|2021-02-04 13:00:00|1870|1868.8|1870|1868.8|1871.5|1870.3|1869.5|1868.3|466
1612447200000|2021-02-04 14:00:00|1870.5|1869.3|1873.5|1872.3|1873.5|1872.3|1868.5|1867.3|1708
1612450800000|2021-02-04 15:00:00|1873.2|1872|1879.5|1878.3|1880|1878.8|1872.5|1871.3|2718
1612454400000|2021-02-04 16:00:00|1879.2|1878|1879.5|1878.3|1880.5|1879.3|1878.5|1877.3|956
1612458000000|2021-02-04 17:00:00|1880|1878.8|1880|1878.8|1881|1879.8|1879|1877.8|472
1612461600000|2021-02-04 18:00:00|1880.2|1879|1880.5|1879.3|1881|1879.8|1880|1878.8|390
1612465200000|2021-02-04 19:00:00|1881|1879.8|1882.5|1881.3|1883.5|1882.3|1881|1879.8|446
1612468800000|2021-02-04 20:00:00|1882|1880.8|1885.4|1883.4|1885.4|1883.4|1882|1880.6|376
1612472400000|2021-02-04 21:00:00|1885.3|1883.3|1888|1886|1888.5|1886.5|1884.8|1882.8|0
1612476000000|2021-02-04 22:00:00|1888.1|1886.1|1887.2|1885.2|1888.2|1886.2|1887.1|1885.1|0
1612479600000|2021-02-04 23:00:00|1887.6|1885.6|1882.7|1881.5|1888.3|1886.3|1879.5|1878.3|1825
1612483200000|2021-02-05 00:00:00|1882.5|1881.7|1879.3|1878.5|1885.3|1884.5|1877.3|1876.5|8134
1612486800000|2021-02-05 01:00:00|1878.8|1878|1886.8|1886|1886.8|1886|1876.8|1876|6413
1612490400000|2021-02-05 02:00:00|1886.3|1885.5|1884.8|1884|1888.8|1888|1883.8|1883|3988
1612494000000|2021-02-05 03:00:00|1885.3|1884.5|1889.3|1888.5|1890|1889.2|1884.8|1884|3352
1612497600000|2021-02-05 04:00:00|1888.8|1888|1887.8|1887|1891.3|1890.5|1887.8|1887|5059
1612501200000|2021-02-05 05:00:00|1888.3|1887.5|1891.8|1891|1893.3|1892.5|1885.8|1885|10153
1612504800000|2021-02-05 06:00:00|1891.3|1890.5|1893.5|1891.5|1896.3|1894.3|1890.8|1890|5481
1612508400000|2021-02-05 07:00:00|1893.4|1891.4|1892.5|1891.3|1894.6|1892.6|1890.5|1889.3|851
1612512000000|2021-02-05 08:00:00|1892|1890.8|1890.5|1889.3|1893|1891.8|1890.5|1889.3|1329
1612515600000|2021-02-05 09:00:00|1890.7|1889.5|1895.5|1894.3|1896.5|1895.3|1889.5|1888.3|664
1612519200000|2021-02-05 10:00:00|1896|1894.8|1897.5|1896.3|1899.5|1898.3|1895|1893.8|446
1612522800000|2021-02-05 11:00:00|1898|1896.8|1897|1895.8|1900|1898.8|1896|1894.8|331
1612526400000|2021-02-05 12:00:00|1896.7|1895.5|1898.7|1897.5|1899.5|1898.3|1896.5|1895.3|476
1612530000000|2021-02-05 13:00:00|1898.5|1897.3|1899.2|1898|1900|1898.8|1896.5|1895.3|856
1612533600000|2021-02-05 14:00:00|1899.5|1898.3|1894.5|1893.3|1899.5|1898.3|1894|1892.8|1429
1612537200000|2021-02-05 15:00:00|1894|1892.8|1896.5|1895.3|1898|1896.8|1889.5|1888.3|1916
1612540800000|2021-02-05 16:00:00|1897|1895.8|1894|1892.8|1898.5|1897.3|1894|1892.8|1024
1612544400000|2021-02-05 17:00:00|1893.7|1892.5|1896|1894.8|1897|1895.8|1893.2|1892|549
1612548000000|2021-02-05 18:00:00|1896.2|1895|1894.5|1893.3|1896.5|1895.3|1894.5|1893.3|272
1612551600000|2021-02-05 19:00:00|1894|1892.8|1894.5|1893.3|1896.5|1895.3|1893|1891.8|777
1612555200000|2021-02-05 20:00:00|1894|1892.8|1896.1|1894.1|1896.7|1894.7|1892.3|1890.3|191
1612558800000|2021-02-05 21:00:00|1895.8|1893.8|1895.4|1893.4|1897.1|1895.1|1895.3|1893.3|0
1612738800000|2021-02-07 23:00:00|1879.8|1877.8|1900.9|1899.7|1901.1|1899.9|1877.2|1875.2|9693
1612742400000|2021-02-08 00:00:00|1900.7|1899.9|1918.2|1917.4|1924.7|1923.9|1899.2|1898.4|18728
1612746000000|2021-02-08 01:00:00|1917.7|1916.9|1923.2|1922.4|1924.2|1923.4|1912.7|1911.9|9953
1612749600000|2021-02-08 02:00:00|1923.7|1922.9|1926.2|1925.4|1926.7|1925.9|1921.7|1920.9|4420
1612753200000|2021-02-08 03:00:00|1925.7|1924.9|1921.7|1920.9|1926.7|1925.9|1918.2|1917.4|4584
1612756800000|2021-02-08 04:00:00|1922.2|1921.4|1919.7|1918.9|1922.2|1921.4|1918.2|1917.4|5323
1612760400000|2021-02-08 05:00:00|1919.2|1918.4|1925.7|1924.9|1926.2|1925.4|1919.2|1918.4|11809
1612764000000|2021-02-08 06:00:00|1924.2|1923.4|1926.3|1924.3|1929.7|1927.7|1923.2|1922.4|5524
1612767600000|2021-02-08 07:00:00|1926.2|1924.2|1922.4|1921.2|1926.9|1924.9|1920.9|1919.7|1282
1612771200000|2021-02-08 08:00:00|1921.9|1920.7|1922.4|1921.2|1925.4|1924.2|1919.9|1918.7|1785
1612774800000|2021-02-08 09:00:00|1921.9|1920.7|1922.9|1921.7|1923.9|1922.7|1919.4|1918.2|685
1612778400000|2021-02-08 10:00:00|1923.4|1922.2|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|323
1612782000000|2021-02-08 11:00:00|1923.9|1922.7|1925.4|1924.2|1926.4|1925.2|1923.9|1922.7|643
1612785600000|2021-02-08 12:00:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1923.9|1922.7|356
1612789200000|2021-02-08 13:00:00|1924.9|1923.7|1929.9|1928.7|1933.4|1932.2|1924.9|1923.7|2072
1612792800000|2021-02-08 14:00:00|1930.4|1929.2|1929.4|1928.2|1930.9|1929.7|1927.4|1926.2|1917
1612796400000|2021-02-08 15:00:00|1928.9|1927.7|1925.4|1924.2|1930.9|1929.7|1924.9|1923.7|1745
1612800000000|2021-02-08 16:00:00|1925.6|1924.4|1926.4|1925.2|1928.9|1927.7|1923.4|1922.2|3296
1612803600000|2021-02-08 17:00:00|1926.9|1925.7|1925.9|1924.7|1928.4|1927.2|1925.6|1924.4|828
1612807200000|2021-02-08 18:00:00|1925.6|1924.4|1925.9|1924.7|1927.4|1926.2|1924.9|1923.7|681
1612810800000|2021-02-08 19:00:00|1925.6|1924.4|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|873
1612814400000|2021-02-08 20:00:00|1924.9|1923.7|1925.3|1923.3|1925.3|1923.7|1922|1920|434
1612818000000|2021-02-08 21:00:00|1925.2|1923.2|1926.1|1924.1|1926.8|1924.8|1924.4|1922.4|0
1612821600000|2021-02-08 22:00:00|1926|1924|1926.1|1924.1|1926.2|1924.2|1925.6|1923.6|0
1612825200000|2021-02-08 23:00:00|1926.2|1924.2|1929.5|1928.3|1930|1928.8|1923.6|1921.6|1312
1612828800000|2021-02-09 00:00:00|1929.3|1928.5|1930.3|1929.5|1931.8|1931|1920.3|1919.5|7919
1612832400000|2021-02-09 01:00:00|1929.8|1929|1925.3|1924.5|1929.8|1929|1922.8|1922|6255
1612836000000|2021-02-09 02:00:00|1925.5|1924.7|1922.8|1922|1926.8|1926|1922.8|1922|2731
1612839600000|2021-02-09 03:00:00|1923|1922.2|1921.8|1921|1924.8|1924|1918.3|1917.5|3999
1612843200000|2021-02-09 04:00:00|1922.3|1921.5|1919.3|1918.5|1923.3|1922.5|1916.8|1916|4791
1612846800000|2021-02-09 05:00:00|1919.8|1919|1927.8|1927|1928.3|1927.5|1918.8|1918|11654
1612850400000|2021-02-09 06:00:00|1926.8|1926|1925.5|1923.5|1928.3|1927|1925.2|1923.2|6723
1612854000000|2021-02-09 07:00:00|1925.4|1923.4|1927|1925.8|1927.5|1926.3|1924.4|1922.4|723
1612857600000|2021-02-09 08:00:00|1926.5|1925.3|1925.5|1924.3|1928.5|1927.3|1924.5|1923.3|1199
1612861200000|2021-02-09 09:00:00|1925|1923.8|1921|1919.8|1925.5|1924.3|1920.5|1919.3|1488
1612864800000|2021-02-09 10:00:00|1921.5|1920.3|1918.5|1917.3|1921.7|1920.5|1918.5|1917.3|640
1612868400000|2021-02-09 11:00:00|1919|1917.8|1922|1920.8|1922.5|1921.3|1917|1915.8|769
1612872000000|2021-02-09 12:00:00|1921.5|1920.3|1921|1919.8|1923|1921.8|1920.5|1919.3|672
1612875600000|2021-02-09 13:00:00|1921.5|1920.3|1923.5|1922.3|1924|1922.8|1921|1919.8|807
1612879200000|2021-02-09 14:00:00|1923.2|1922|1923|1921.8|1924.5|1923.3|1921|1919.8|1477
1612882800000|2021-02-09 15:00:00|1923.5|1922.3|1922.5|1921.3|1925|1923.8|1921.5|1920.3|1313
1612886400000|2021-02-09 16:00:00|1922.2|1921|1923|1921.8|1924|1922.8|1918.5|1917.3|1027
1612890000000|2021-02-09 17:00:00|1922.5|1921.3|1924.5|1923.3|1925|1923.8|1922.5|1921.3|334
1612893600000|2021-02-09 18:00:00|1924.2|1923|1924.5|1923.3|1925|1923.8|1923.5|1922.3|288
1612897200000|2021-02-09 19:00:00|1925|1923.8|1926|1924.8|1926|1924.8|1924.7|1923.5|183
1612900800000|2021-02-09 20:00:00|1926.5|1925.3|1923.9|1921.9|1926.5|1925.3|1922.2|1920.2|274
1612904400000|2021-02-09 21:00:00|1923.8|1921.8|1924|1922|1925.2|1923.2|1923.1|1921.1|0
1612908000000|2021-02-09 22:00:00|1923.9|1921.9|1924.1|1922.1|1924.2|1922.2|1923.9|1921.9|0
1612911600000|2021-02-09 23:00:00|1924.4|1922.4|1923|1921.8|1925|1923.8|1922.3|1920.3|865
1612915200000|2021-02-10 00:00:00|1922.8|1922|1924.8|1924|1928.5|1927.7|1919.8|1919|6599
1612918800000|2021-02-10 01:00:00|1924.3|1923.5|1931.9|1931.1|1931.9|1931.1|1923.3|1922.5|6079
1612922400000|2021-02-10 02:00:00|1932.4|1931.6|1935.9|1935.1|1937.6|1936.8|1931.4|1930.6|5554
1612926000000|2021-02-10 03:00:00|1935.4|1934.6|1930.9|1930.1|1936.4|1935.6|1930.9|1930.1|3942
1612929600000|2021-02-10 04:00:00|1931.4|1930.6|1932.9|1932.1|1932.9|1932.1|1928.4|1927.6|4041
1612933200000|2021-02-10 05:00:00|1932.6|1931.8|1930.4|1929.6|1933.9|1933.1|1929.4|1928.6|7758
1612936800000|2021-02-10 06:00:00|1930.9|1930.1|1926.1|1924.1|1932.4|1931.6|1924.4|1922.4|4467
1612940400000|2021-02-10 07:00:00|1926|1924|1925.1|1923.9|1927.6|1926.4|1925.1|1923.1|1004
1612944000000|2021-02-10 08:00:00|1925.6|1924.4|1923.3|1922.1|1925.6|1924.4|1920.6|1919.4|1192
1612947600000|2021-02-10 09:00:00|1923.6|1922.4|1927.1|1925.9|1927.6|1926.4|1922.6|1921.4|580
1612951200000|2021-02-10 10:00:00|1927.3|1926.1|1926.6|1925.4|1927.6|1926.4|1924.6|1923.4|615
1612954800000|2021-02-10 11:00:00|1926.1|1924.9|1927.6|1926.4|1930.1|1928.9|1926.1|1924.9|802
1612958400000|2021-02-10 12:00:00|1927.1|1925.9|1927.6|1926.4|1928.6|1927.4|1926.6|1925.4|404
1612962000000|2021-02-10 13:00:00|1928.1|1926.9|1927.6|1926.4|1929.1|1927.9|1926.6|1925.4|618
1612965600000|2021-02-10 14:00:00|1927.1|1925.9|1926.1|1924.9|1928.1|1926.9|1925.6|1924.4|1306
1612969200000|2021-02-10 15:00:00|1926.6|1925.4|1922.8|1921.6|1927.1|1925.9|1913.1|1911.9|4472
1612972800000|2021-02-10 16:00:00|1922.6|1921.4|1920.1|1918.9|1923.6|1922.4|1917.6|1916.4|1000
1612976400000|2021-02-10 17:00:00|1920.3|1919.1|1919.1|1917.9|1920.6|1919.4|1915.6|1914.4|623
1612980000000|2021-02-10 18:00:00|1919.3|1918.1|1922.6|1921.4|1923.1|1921.9|1919.1|1917.9|839
1612983600000|2021-02-10 19:00:00|1922.8|1921.6|1925.1|1923.9|1925.1|1923.9|1920.6|1919.4|1080
1612987200000|2021-02-10 20:00:00|1924.6|1923.4|1921.5|1919.5|1926.1|1924.9|1919.8|1917.8|433
1612990800000|2021-02-10 21:00:00|1921.3|1919.3|1922.5|1920.5|1923.6|1921.6|1921.3|1919.3|0
1612994400000|2021-02-10 22:00:00|1922.4|1920.4|1922.4|1920.4|1922.6|1920.6|1922.3|1920.3|0
1612998000000|2021-02-10 23:00:00|1922.6|1920.6|1925.5|1923.5|1925.9|1923.9|1922.4|1920.4|0
1613001600000|2021-02-11 00:00:00|1925.4|1923.4|1920.1|1918.1|1925.4|1923.4|1919.2|1917.2|0
1613005200000|2021-02-11 01:00:00|1920.2|1918.2|1921|1919|1922.4|1920.4|1919.7|1917.7|0
1613008800000|2021-02-11 02:00:00|1921.1|1919.1|1922.8|1920.8|1923.2|1921.2|1920.6|1918.6|0
1613012400000|2021-02-11 03:00:00|1922.6|1920.6|1921.6|1919.6|1923.1|1921.1|1921.1|1919.1|0
1613016000000|2021-02-11 04:00:00|1921.8|1919.8|1923.1|1921.1|1924.2|1922.2|1921|1919|0
1613019600000|2021-02-11 05:00:00|1923.2|1921.2|1923.6|1921.6|1924|1922|1922.3|1920.3|0
1613023200000|2021-02-11 06:00:00|1923.4|1921.4|1924.6|1922.6|1925.4|1923.4|1922.9|1920.9|0
1613026800000|2021-02-11 07:00:00|1924.7|1922.7|1925.5|1923.5|1926.1|1924.1|1923.7|1921.7|0
1613030400000|2021-02-11 08:00:00|1925.6|1923.6|1928.5|1926.5|1929|1927|1923.5|1921.5|0
1613034000000|2021-02-11 09:00:00|1928.4|1926.4|1927.8|1925.8|1928.6|1926.6|1926.9|1924.9|0
1613037600000|2021-02-11 10:00:00|1927.9|1925.9|1928.7|1926.7|1929.3|1927.3|1927.5|1925.5|0
1613041200000|2021-02-11 11:00:00|1928.8|1926.8|1928.7|1926.7|1930.2|1928.2|1928.3|1926.3|0
1613044800000|2021-02-11 12:00:00|1928.9|1926.9|1928.6|1926.6|1929.8|1927.8|1927.9|1925.9|0
1613048400000|2021-02-11 13:00:00|1928.7|1926.7|1930.8|1928.8|1931.5|1929.5|1928.6|1926.6|0
1613052000000|2021-02-11 14:00:00|1930.9|1928.9|1928.8|1926.8|1933.3|1931.3|1928.7|1926.7|0
1613055600000|2021-02-11 15:00:00|1928.7|1926.7|1931.6|1929.6|1934.2|1932.2|1928.2|1926.2|0
1613059200000|2021-02-11 16:00:00|1931.5|1929.5|1932.4|1930.4|1933.2|1931.2|1929.9|1927.9|0
1613062800000|2021-02-11 17:00:00|1932.5|1930.5|1927.9|1925.9|1933|1931|1924.2|1922.2|0
1613066400000|2021-02-11 18:00:00|1928|1926|1929.6|1927.6|1930.6|1928.6|1926.5|1924.5|0
1613070000000|2021-02-11 19:00:00|1929.5|1927.5|1929.8|1927.8|1930.3|1928.3|1927.8|1925.8|0
1613073600000|2021-02-11 20:00:00|1929.7|1927.7|1932.9|1930.9|1933.4|1931.4|1929.2|1927.2|0
1613077200000|2021-02-11 21:00:00|1933.1|1931.1|1933.4|1931.4|1934.2|1932.2|1932|1930|0
1613080800000|2021-02-11 22:00:00|1933.5|1931.5|1933|1931|1933.7|1931.7|1932.8|1930.8|0
1613084400000|2021-02-11 23:00:00|1933.3|1931.3|1939|1937.8|1940|1938.8|1929.5|1928.3|1696
1613088000000|2021-02-12 00:00:00|1938.8|1938|1931.3|1930.5|1940.3|1939.5|1928.8|1928|9433
1613091600000|2021-02-12 01:00:00|1931.8|1931|1931.3|1930.5|1933.3|1932.5|1927.8|1927|3449
1613095200000|2021-02-12 02:00:00|1931.8|1931|1929.8|1929|1934.3|1933.5|1929.8|1929|1677
1613098800000|2021-02-12 03:00:00|1930.3|1929.5|1930.8|1930|1931.8|1931|1929.3|1928.5|1741
1613102400000|2021-02-12 04:00:00|1931.3|1930.5|1930.8|1930|1932.8|1932|1930.3|1929.5|1749
1613106000000|2021-02-12 05:00:00|1931.3|1930.5|1932.3|1931.5|1934.3|1933.5|1930.8|1930|4321
1613109600000|2021-02-12 06:00:00|1932.8|1932|1929.6|1927.6|1934.3|1933.5|1928.5|1926.5|5049
1613113200000|2021-02-12 07:00:00|1929.3|1927.3|1930|1928.8|1932|1930.8|1928.5|1926.5|681
1613116800000|2021-02-12 08:00:00|1929.5|1928.3|1928.5|1927.3|1933.5|1932.3|1924.5|1923.3|2205
1613120400000|2021-02-12 09:00:00|1929|1927.8|1933.5|1932.3|1933.7|1932.5|1929|1927.8|1214
1613124000000|2021-02-12 10:00:00|1934|1932.8|1934|1932.8|1934|1932.8|1932|1930.8|618
1613127600000|2021-02-12 11:00:00|1933.7|1932.5|1936|1934.8|1936|1934.8|1933|1931.8|325
1613131200000|2021-02-12 12:00:00|1936.5|1935.3|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|524
1613134800000|2021-02-12 13:00:00|1937|1935.8|1935.5|1934.3|1938|1936.8|1934.5|1933.3|886
1613138400000|2021-02-12 14:00:00|1935.2|1934|1940|1938.8|1941|1939.8|1935|1933.8|930
1613142000000|2021-02-12 15:00:00|1939.5|1938.3|1941.5|1940.3|1943|1941.8|1938.5|1937.3|1439
1613145600000|2021-02-12 16:00:00|1942|1940.8|1944.5|1943.3|1945|1943.8|1940.5|1939.3|902
1613149200000|2021-02-12 17:00:00|1944.2|1943|1942|1940.8|1945|1943.8|1941.5|1940.3|354
1613152800000|2021-02-12 18:00:00|1942.5|1941.3|1941.5|1940.3|1942.5|1941.3|1940|1938.8|431
1613156400000|2021-02-12 19:00:00|1941|1939.8|1942|1940.8|1942.5|1941.3|1940.5|1939.3|386
1613160000000|2021-02-12 20:00:00|1942.2|1941|1947.5|1945.5|1947.7|1945.7|1942|1940.8|256
1613163600000|2021-02-12 21:00:00|1947.3|1945.3|1948|1946|1948.7|1946.7|1946.9|1944.9|0
1613343600000|2021-02-14 23:00:00|1951.7|1949.7|1948.5|1947.3|1953.8|1951.8|1946.2|1945|1623
1613347200000|2021-02-15 00:00:00|1948.3|1947.5|1949.3|1948.5|1957.8|1957|1946.8|1946|11624
1613350800000|2021-02-15 01:00:00|1948.8|1948|1946.8|1946|1951.8|1951|1943.3|1942.5|3525
1613354400000|2021-02-15 02:00:00|1947.3|1946.5|1948.8|1948|1949.3|1948.5|1946.8|1946|2135
1613358000000|2021-02-15 03:00:00|1948.3|1947.5|1953.8|1953|1953.8|1953|1947.8|1947|3666
1613361600000|2021-02-15 04:00:00|1953.3|1952.5|1954.3|1953.5|1955.3|1954.5|1952.3|1951.5|4094
1613365200000|2021-02-15 05:00:00|1954.8|1954|1954.3|1953.5|1955.3|1954.5|1951.3|1950.5|5839
1613368800000|2021-02-15 06:00:00|1954.8|1954|1955.7|1953.7|1958.6|1956.6|1954.3|1953.2|3767
1613372400000|2021-02-15 07:00:00|1955.5|1953.5|1958.5|1957.3|1961.5|1960.3|1955.4|1953.4|917
1613376000000|2021-02-15 08:00:00|1958|1956.8|1959.5|1958.3|1959.5|1958.3|1955.5|1954.3|865
1613379600000|2021-02-15 09:00:00|1960|1958.8|1960|1958.8|1960|1958.8|1957.5|1956.3|628
1613383200000|2021-02-15 10:00:00|1959.7|1958.5|1961|1959.8|1962.2|1961|1959.5|1958.3|957
1613386800000|2021-02-15 11:00:00|1960.5|1959.3|1961|1959.8|1962|1960.8|1960|1958.8|533
1613390400000|2021-02-15 12:00:00|1961.5|1960.3|1960|1958.8|1963|1961.8|1959.5|1958.3|694
1613394000000|2021-02-15 13:00:00|1959.7|1958.5|1963|1961.8|1963.5|1962.3|1959.5|1958.3|594
1613397600000|2021-02-15 14:00:00|1963.5|1962.3|1965.5|1964.3|1965.5|1964.3|1961|1959.8|838
1613401200000|2021-02-15 15:00:00|1965|1963.8|1968.5|1967.3|1968.5|1967.3|1965|1963.8|1107
1613404800000|2021-02-15 16:00:00|1968|1966.8|1966.5|1965.3|1969|1967.8|1965.5|1964.3|539
1613408400000|2021-02-15 17:00:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965|1963.8|242
1613412000000|2021-02-15 18:00:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|36
1613415600000|2021-02-15 19:00:00|1967|1965.8|1967.2|1966|1967.5|1966.3|1966.2|1965|74
1613419200000|2021-02-15 20:00:00|1967.5|1966.3|1963.8|1961.8|1969.4|1967.4|1963.7|1961.7|66
1613422800000|2021-02-15 21:00:00|1964.1|1962.1|1968|1966|1968|1966|1964.1|1962.1|0
1613430000000|2021-02-15 23:00:00|1968.7|1966.7|1960|1958.8|1970.7|1968.7|1959.5|1958.3|1558
1613433600000|2021-02-16 00:00:00|1959.8|1959|1964.8|1964|1971.3|1970.5|1958.8|1958|7582
1613437200000|2021-02-16 01:00:00|1965.3|1964.5|1966.3|1965.5|1969.8|1969|1964.3|1963.5|4133
1613440800000|2021-02-16 02:00:00|1966.8|1966|1972.8|1972|1974.8|1974|1966.8|1966|3878
1613444400000|2021-02-16 03:00:00|1972.3|1971.5|1973.3|1972.5|1975.3|1974.5|1971.3|1970.5|3409
1613448000000|2021-02-16 04:00:00|1973.8|1973|1973.8|1973|1974.8|1974|1970.8|1970|3320
1613451600000|2021-02-16 05:00:00|1974.3|1973.5|1965.8|1965|1975.8|1975|1956.3|1955.5|14162
1613455200000|2021-02-16 06:00:00|1966.3|1965.5|1972.9|1970.9|1974.2|1972.2|1964.3|1963.5|5679
1613458800000|2021-02-16 07:00:00|1973.1|1971.1|1973.5|1972.3|1976|1974.8|1970.4|1968.4|1456
1613462400000|2021-02-16 08:00:00|1973|1971.8|1971.5|1970.3|1975.5|1974.3|1968.5|1967.3|2072
1613466000000|2021-02-16 09:00:00|1971.2|1970|1968.5|1967.3|1972|1970.8|1965|1963.8|909
1613469600000|2021-02-16 10:00:00|1968.7|1967.5|1970|1968.8|1971.5|1970.3|1968|1966.8|612
1613473200000|2021-02-16 11:00:00|1970.2|1969|1972|1970.8|1972|1970.8|1967|1965.8|648
1613476800000|2021-02-16 12:00:00|1971.5|1970.3|1971.5|1970.3|1974.5|1973.3|1970|1968.8|818
1613480400000|2021-02-16 13:00:00|1971.7|1970.5|1970|1968.8|1973|1971.8|1969|1967.8|1091
1613484000000|2021-02-16 14:00:00|1970.5|1969.3|1972|1970.8|1973.5|1972.3|1968|1966.8|1898
1613487600000|2021-02-16 15:00:00|1972.5|1971.3|1972|1970.8|1975|1973.8|1968.5|1967.3|2442
1613491200000|2021-02-16 16:00:00|1971.7|1970.5|1968.5|1967.3|1973|1971.8|1968|1966.8|1333
1613494800000|2021-02-16 17:00:00|1968.2|1967|1969.5|1968.3|1970.5|1969.3|1965.5|1964.3|723
1613498400000|2021-02-16 18:00:00|1969.7|1968.5|1967.5|1966.3|1971|1969.8|1967|1965.8|432
1613502000000|2021-02-16 19:00:00|1967.2|1966|1967.5|1966.3|1969|1967.8|1966|1964.8|418
1613505600000|2021-02-16 20:00:00|1967|1965.8|1966|1964|1967.8|1966.3|1964.7|1962.7|380
1613509200000|2021-02-16 21:00:00|1966.1|1964.1|1967|1965|1967.5|1965.5|1965|1963|0
1613512800000|2021-02-16 22:00:00|1966.8|1964.8|1966.8|1964.8|1967|1965|1966.5|1964.5|0
1613516400000|2021-02-16 23:00:00|1966.9|1964.9|1963|1961.8|1968.6|1966.6|1962|1960.8|1614
1613520000000|2021-02-17 00:00:00|1962.8|1962|1960.3|1959.5|1968.8|1968|1958|1957.2|9449
1613523600000|2021-02-17 01:00:00|1959.8|1959|1956.3|1955.5|1960.3|1959.5|1955.3|1954.5|5614
1613527200000|2021-02-17 02:00:00|1956.8|1956|1960.3|1959.5|1960.8|1960|1954.8|1954|3980
1613530800000|2021-02-17 03:00:00|1960.5|1959.7|1964.3|1963.5|1965.3|1964.5|1959.3|1958.5|3049
1613534400000|2021-02-17 04:00:00|1964|1963.2|1961.8|1961|1964.3|1963.5|1961.3|1960.5|2768
1613538000000|2021-02-17 05:00:00|1961.5|1960.7|1961.3|1960.5|1966.3|1965.5|1960.8|1960|5986
1613541600000|2021-02-17 06:00:00|1960.8|1960|1968.6|1966.6|1970.1|1968.1|1960.8|1960|7007
1613545200000|2021-02-17 07:00:00|1968.9|1966.9|1968|1966.8|1971|1969.8|1967.9|1965.9|1241
1613548800000|2021-02-17 08:00:00|1968.2|1967|1971|1969.8|1972|1970.8|1964.5|1963.3|1600
1613552400000|2021-02-17 09:00:00|1970.5|1969.3|1967.5|1966.3|1971|1969.8|1966|1964.8|871
1613556000000|2021-02-17 10:00:00|1967|1965.8|1966.5|1965.3|1968.7|1967.5|1966.5|1965.3|354
1613559600000|2021-02-17 11:00:00|1966.2|1965|1969|1967.8|1969|1967.8|1965|1963.8|601
1613563200000|2021-02-17 12:00:00|1968.7|1967.5|1969.5|1968.3|1970.5|1969.3|1968.5|1967.3|660
1613566800000|2021-02-17 13:00:00|1969.2|1968|1967|1965.8|1970.5|1969.3|1965|1963.8|1044
1613570400000|2021-02-17 14:00:00|1966.7|1965.5|1963|1961.8|1968|1966.8|1957.5|1956.3|2190
1613574000000|2021-02-17 15:00:00|1963.5|1962.3|1961.5|1960.3|1965.5|1964.3|1958|1956.8|1752
1613577600000|2021-02-17 16:00:00|1961.7|1960.5|1958.5|1957.3|1962.2|1961|1954.7|1953.5|1435
1613581200000|2021-02-17 17:00:00|1959|1957.8|1959.5|1958.3|1961|1959.8|1957.5|1956.3|743
1613584800000|2021-02-17 18:00:00|1960|1958.8|1959|1957.8|1961.5|1960.3|1959|1957.8|690
1613588400000|2021-02-17 19:00:00|1959.2|1958|1963.5|1962.3|1964|1962.8|1959.2|1958|532
1613592000000|2021-02-17 20:00:00|1963|1961.8|1964.8|1962.8|1969.6|1967.6|1963|1961.7|629
1613595600000|2021-02-17 21:00:00|1965.1|1963.1|1964.8|1962.8|1966.2|1964.2|1963.9|1961.9|0
1613599200000|2021-02-17 22:00:00|1964.7|1962.7|1965.2|1963.2|1965.3|1963.3|1964.7|1962.7|0
1613602800000|2021-02-17 23:00:00|1965.1|1963.1|1964|1962.8|1968|1966.8|1963.5|1962.1|1248
1613606400000|2021-02-18 00:00:00|1963.8|1963|1954.8|1954|1968.8|1968|1953.8|1953|8921
1613610000000|2021-02-18 01:00:00|1955.3|1954.5|1950.7|1949.9|1955.3|1954.5|1945.7|1944.9|6296
1613613600000|2021-02-18 02:00:00|1951.2|1950.4|1953.7|1952.9|1955.2|1954.4|1950.2|1949.4|4740
1613617200000|2021-02-18 03:00:00|1954.2|1953.4|1945.2|1944.4|1954.2|1953.4|1941.7|1940.9|4837
1613620800000|2021-02-18 04:00:00|1945.7|1944.9|1942.7|1941.9|1945.7|1944.9|1937.7|1936.9|4530
1613624400000|2021-02-18 05:00:00|1942.2|1941.4|1943.2|1942.4|1946.2|1945.4|1940.7|1939.9|7641
1613628000000|2021-02-18 06:00:00|1942.7|1941.9|1944.5|1942.5|1947.7|1945.7|1941.2|1940.4|5255
1613631600000|2021-02-18 07:00:00|1944.4|1942.4|1940.9|1939.7|1944.7|1942.7|1940.4|1939.2|965
1613635200000|2021-02-18 08:00:00|1940.4|1939.2|1944.4|1943.2|1944.9|1943.7|1936.4|1935.2|1824
1613638800000|2021-02-18 09:00:00|1943.9|1942.7|1940.9|1939.7|1944.4|1943.2|1936.4|1935.2|838
1613642400000|2021-02-18 10:00:00|1941.4|1940.2|1935.6|1934.4|1942.9|1941.7|1935.4|1934.2|1123
1613646000000|2021-02-18 11:00:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1932.9|1931.7|821
1613649600000|2021-02-18 12:00:00|1934.9|1933.7|1934.4|1933.2|1936.9|1935.7|1933.9|1932.7|512
1613653200000|2021-02-18 13:00:00|1934.6|1933.4|1929.4|1928.2|1935.4|1934.2|1929.4|1928.2|850
1613656800000|2021-02-18 14:00:00|1928.9|1927.7|1933.9|1932.7|1934.4|1933.2|1927.4|1926.2|1809
1613660400000|2021-02-18 15:00:00|1934.1|1932.9|1930.4|1929.2|1934.4|1933.2|1925.4|1924.2|2181
1613664000000|2021-02-18 16:00:00|1930.9|1929.7|1930.9|1929.7|1934.4|1933.2|1929.9|1928.7|1352
1613667600000|2021-02-18 17:00:00|1930.6|1929.4|1930.9|1929.7|1932.9|1931.7|1928.4|1927.2|697
1613671200000|2021-02-18 18:00:00|1930.6|1929.4|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|603
1613674800000|2021-02-18 19:00:00|1933.4|1932.2|1936.4|1935.2|1936.9|1935.7|1932.9|1931.7|724
1613678400000|2021-02-18 20:00:00|1935.9|1934.7|1937.3|1935.3|1937.4|1935.4|1934.4|1932.4|684
1613682000000|2021-02-18 21:00:00|1937.4|1935.4|1936.9|1934.9|1937.9|1935.9|1936.5|1934.5|0
1613685600000|2021-02-18 22:00:00|1936.7|1934.7|1937.1|1935.1|1937.1|1935.1|1936.7|1934.7|0
1613689200000|2021-02-18 23:00:00|1936.8|1934.8|1927.6|1926.4|1940.2|1938.2|1927.4|1926.2|1719
1613692800000|2021-02-19 00:00:00|1927.4|1926.6|1932.2|1931.4|1935.9|1935.1|1925.7|1924.9|5766
1613696400000|2021-02-19 01:00:00|1932.7|1931.9|1929.7|1928.9|1935.2|1934.4|1924.7|1923.9|5430
1613700000000|2021-02-19 02:00:00|1929.2|1928.4|1923.2|1922.4|1930.2|1929.4|1919.7|1918.9|4537
1613703600000|2021-02-19 03:00:00|1922.7|1921.9|1925.2|1924.4|1928.7|1927.9|1921.9|1921.1|3724
1613707200000|2021-02-19 04:00:00|1924.7|1923.9|1925.2|1924.4|1930.2|1929.4|1921.7|1920.9|6628
1613710800000|2021-02-19 05:00:00|1925.7|1924.9|1929.7|1928.9|1931.2|1930.4|1925.7|1924.9|7155
1613714400000|2021-02-19 06:00:00|1929.2|1928.4|1933.1|1931.1|1933.5|1931.5|1926.7|1925.9|4005
1613718000000|2021-02-19 07:00:00|1933.5|1931.5|1932.4|1931.2|1934.3|1932.7|1930.9|1929.7|551
1613721600000|2021-02-19 08:00:00|1931.9|1930.7|1933.9|1932.7|1934.9|1933.7|1929.4|1928.2|1344
1613725200000|2021-02-19 09:00:00|1933.4|1932.2|1936.9|1935.7|1938.9|1937.7|1931.4|1930.2|1055
1613728800000|2021-02-19 10:00:00|1936.6|1935.4|1938.4|1937.2|1938.9|1937.7|1935.4|1934.2|612
1613732400000|2021-02-19 11:00:00|1938.6|1937.4|1934.4|1933.2|1939.4|1938.2|1934.4|1933.2|477
1613736000000|2021-02-19 12:00:00|1934.6|1933.4|1939.4|1938.2|1939.9|1938.7|1934.4|1933.2|616
1613739600000|2021-02-19 13:00:00|1938.9|1937.7|1941.9|1940.7|1943.1|1941.9|1938.9|1937.7|534
1613743200000|2021-02-19 14:00:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1937.9|1936.7|1217
1613746800000|2021-02-19 15:00:00|1940.9|1939.7|1945.9|1944.7|1945.9|1944.7|1939.9|1938.7|1468
1613750400000|2021-02-19 16:00:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.4|1944.2|1134
1613754000000|2021-02-19 17:00:00|1945.4|1944.2|1943.4|1942.2|1947.4|1946.2|1942.9|1941.7|1164
1613757600000|2021-02-19 18:00:00|1943.9|1942.7|1946.4|1945.2|1946.4|1945.2|1941.9|1940.7|1341
1613761200000|2021-02-19 19:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1942.9|1941.7|1142
1613764800000|2021-02-19 20:00:00|1946.4|1945.2|1945.5|1943.5|1947.6|1945.7|1943.9|1941.9|564
1613768400000|2021-02-19 21:00:00|1945.3|1943.3|1943.3|1941.3|1945.5|1943.5|1942.6|1940.6|0
1613948400000|2021-02-21 23:00:00|1944.8|1942.8|1948.9|1947.7|1950.4|1949.2|1940.3|1938.3|1811
1613952000000|2021-02-22 00:00:00|1948.7|1947.9|1952.2|1951.4|1954.2|1953.4|1946.2|1945.4|7432
1613955600000|2021-02-22 01:00:00|1951.7|1950.9|1947.7|1946.9|1954.2|1953.4|1946.7|1945.9|4283
1613959200000|2021-02-22 02:00:00|1947.2|1946.4|1941.2|1940.4|1950.2|1949.4|1939.2|1938.4|4066
1613962800000|2021-02-22 03:00:00|1940.9|1940.1|1942.2|1941.4|1943.7|1942.9|1936.2|1935.4|4162
1613966400000|2021-02-22 04:00:00|1942.7|1941.9|1943.7|1942.9|1947.2|1946.4|1942.2|1941.4|3310
1613970000000|2021-02-22 05:00:00|1944.2|1943.4|1938.2|1937.4|1944.9|1944.1|1938.2|1937.4|7506
1613973600000|2021-02-22 06:00:00|1937.7|1936.9|1941.7|1939.7|1942.6|1940.6|1937.2|1936.4|4282
1613977200000|2021-02-22 07:00:00|1941.6|1939.6|1936.6|1935.4|1942|1940|1933.8|1931.8|663
1613980800000|2021-02-22 08:00:00|1936.9|1935.7|1931.4|1930.2|1937.4|1936.2|1929.9|1928.7|1379
1613984400000|2021-02-22 09:00:00|1931.9|1930.7|1934.4|1933.2|1935.9|1934.7|1931.4|1930.2|769
1613988000000|2021-02-22 10:00:00|1934.9|1933.7|1934.4|1933.2|1936.4|1935.2|1933.9|1932.7|667
1613991600000|2021-02-22 11:00:00|1934.1|1932.9|1934.9|1933.7|1936.4|1935.2|1932.9|1931.7|498
1613995200000|2021-02-22 12:00:00|1934.6|1933.4|1933.4|1932.2|1935.9|1934.7|1931.9|1930.7|399
1613998800000|2021-02-22 13:00:00|1933.9|1932.7|1933.4|1932.2|1935.4|1934.2|1930.9|1929.7|521
1614002400000|2021-02-22 14:00:00|1932.9|1931.7|1933.9|1932.7|1934.9|1933.7|1929.9|1928.7|1337
1614006000000|2021-02-22 15:00:00|1933.6|1932.4|1935.4|1934.2|1935.4|1934.2|1930.9|1929.7|1489
1614009600000|2021-02-22 16:00:00|1935.1|1933.9|1940.4|1939.2|1940.9|1939.7|1934.4|1933.2|1946
1614013200000|2021-02-22 17:00:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|767
1614016800000|2021-02-22 18:00:00|1939.9|1938.7|1941.9|1940.7|1942.4|1941.2|1939.4|1938.2|587
1614020400000|2021-02-22 19:00:00|1942.4|1941.2|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|405
1614024000000|2021-02-22 20:00:00|1940.9|1939.7|1932.9|1930.9|1940.9|1939.7|1931.9|1929.9|358
1614027600000|2021-02-22 21:00:00|1932.8|1930.8|1933|1931|1935.1|1933.1|1932.6|1930.6|0
1614031200000|2021-02-22 22:00:00|1932.8|1930.8|1932.7|1930.7|1932.9|1930.9|1932.4|1930.4|0
1614034800000|2021-02-22 23:00:00|1933.3|1931.3|1934.5|1932.5|1937.4|1935.4|1933.3|1931.3|0
1614038400000|2021-02-23 00:00:00|1933.9|1931.9|1931.3|1929.3|1935.5|1933.5|1930.1|1928.1|0
1614042000000|2021-02-23 01:00:00|1931.2|1929.2|1938.3|1936.3|1939.4|1937.4|1931|1929|0
1614045600000|2021-02-23 02:00:00|1938.4|1936.4|1940.3|1938.3|1941.5|1939.5|1937.3|1935.3|0
1614049200000|2021-02-23 03:00:00|1940.2|1938.2|1939|1937|1940.6|1938.6|1935.9|1933.9|0
1614052800000|2021-02-23 04:00:00|1939.1|1937.1|1941|1939|1941.1|1939.1|1938|1936|0
1614056400000|2021-02-23 05:00:00|1940.9|1938.9|1940.8|1938.8|1942.5|1940.5|1940.7|1938.7|0
1614060000000|2021-02-23 06:00:00|1941.3|1939.3|1940|1938|1942.1|1940.1|1938.6|1936.6|0
1614063600000|2021-02-23 07:00:00|1940.2|1938.2|1941.4|1939.4|1941.5|1939.5|1937.9|1935.9|0
1614067200000|2021-02-23 08:00:00|1941.3|1939.3|1935.6|1933.6|1942.7|1940.7|1935.3|1933.3|0
1614070800000|2021-02-23 09:00:00|1935.4|1933.4|1929.8|1927.8|1935.6|1933.6|1928.4|1926.4|0
1614074400000|2021-02-23 10:00:00|1929.6|1927.6|1926.3|1924.3|1930.4|1928.4|1921.5|1919.5|0
1614078000000|2021-02-23 11:00:00|1926.2|1924.2|1928.4|1926.4|1929|1927|1923.9|1921.9|0
1614081600000|2021-02-23 12:00:00|1928.3|1926.3|1930.5|1928.5|1931.1|1929.1|1927.9|1925.9|0
1614085200000|2021-02-23 13:00:00|1930.4|1928.4|1929.7|1927.7|1930.6|1928.6|1927.7|1925.7|0
1614088800000|2021-02-23 14:00:00|1929.6|1927.6|1918.1|1916.1|1929.7|1927.7|1911.3|1909.3|0
1614092400000|2021-02-23 15:00:00|1918|1916|1929.4|1927.4|1931.6|1929.6|1916.8|1914.8|0
1614096000000|2021-02-23 16:00:00|1929.5|1927.5|1925.7|1923.7|1932.7|1930.7|1925.3|1923.3|0
1614099600000|2021-02-23 17:00:00|1925.5|1923.5|1922.4|1920.4|1927.5|1925.5|1922|1920|0
1614103200000|2021-02-23 18:00:00|1922.3|1920.3|1929.2|1927.2|1929.9|1927.9|1921.5|1919.5|0
1614106800000|2021-02-23 19:00:00|1929|1927|1934.6|1932.6|1934.9|1932.9|1928.4|1926.4|0
1614110400000|2021-02-23 20:00:00|1934.7|1932.7|1934.6|1932.6|1940.2|1938.2|1933.8|1931.8|0
1614114000000|2021-02-23 21:00:00|1934.5|1932.5|1933.5|1931.5|1935.5|1933.5|1932.5|1930.5|0
1614117600000|2021-02-23 22:00:00|1933.4|1931.4|1933.6|1931.6|1933.8|1931.8|1933|1931|0
1614121200000|2021-02-23 23:00:00|1933.7|1931.7|1929.9|1928.7|1937.1|1935.9|1928.9|1926.9|2086
1614124800000|2021-02-24 00:00:00|1929.7|1928.9|1919.2|1918.4|1935.2|1934.4|1917.7|1916.9|9995
1614128400000|2021-02-24 01:00:00|1919.4|1918.6|1924.2|1923.4|1928.2|1927.4|1918.9|1918.1|5917
1614132000000|2021-02-24 02:00:00|1923.7|1922.9|1921.7|1920.9|1924.7|1923.9|1918.7|1917.9|3980
1614135600000|2021-02-24 03:00:00|1921.2|1920.4|1914.7|1913.9|1923.7|1922.9|1913.7|1912.9|6496
1614139200000|2021-02-24 04:00:00|1915.2|1914.4|1911.2|1910.4|1916.2|1915.4|1910.7|1909.9|5172
1614142800000|2021-02-24 05:00:00|1910.7|1909.9|1903.2|1902.4|1911.7|1910.9|1903.2|1902.4|12650
1614146400000|2021-02-24 06:00:00|1902.7|1901.9|1904.4|1902.4|1906.1|1904.1|1900.2|1899.3|5759
1614150000000|2021-02-24 07:00:00|1904.3|1902.3|1908.1|1906.9|1908.4|1907.2|1904.2|1902.2|1350
1614153600000|2021-02-24 08:00:00|1907.9|1906.7|1913.9|1912.7|1913.9|1912.7|1906.1|1904.9|2256
1614157200000|2021-02-24 09:00:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1911.6|1910.4|1095
1614160800000|2021-02-24 10:00:00|1915.9|1914.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|1194
1614164400000|2021-02-24 11:00:00|1914.4|1913.2|1916.4|1915.2|1917.9|1916.7|1914.4|1913.2|650
1614168000000|2021-02-24 12:00:00|1916.9|1915.7|1920.1|1918.9|1921.4|1920.2|1916.6|1915.4|891
1614171600000|2021-02-24 13:00:00|1920.4|1919.2|1913.9|1912.7|1921.4|1920.2|1911.9|1910.7|1048
1614175200000|2021-02-24 14:00:00|1913.4|1912.2|1916.1|1914.9|1918.4|1917.2|1912.4|1911.2|2779
1614178800000|2021-02-24 15:00:00|1916.4|1915.2|1923.4|1922.2|1924.4|1923.2|1912.9|1911.7|2386
1614182400000|2021-02-24 16:00:00|1923.9|1922.7|1926.9|1925.7|1928.9|1927.7|1923.4|1922.2|1662
1614186000000|2021-02-24 17:00:00|1927.1|1925.9|1928.9|1927.7|1929.4|1928.2|1926.9|1925.7|651
1614189600000|2021-02-24 18:00:00|1928.6|1927.4|1932.9|1931.7|1932.9|1931.7|1927.4|1926.2|624
1614193200000|2021-02-24 19:00:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1930.4|1929.2|564
1614196800000|2021-02-24 20:00:00|1932.4|1931.2|1930|1928|1933.5|1931.7|1929.9|1927.9|478
1614200400000|2021-02-24 21:00:00|1930.2|1928.2|1929.9|1927.9|1931.7|1929.7|1929.4|1927.4|0
1614204000000|2021-02-24 22:00:00|1930|1928|1929.1|1927.1|1930|1928|1929.1|1927.1|0
1614207600000|2021-02-24 23:00:00|1929.7|1927.7|1930.9|1929.7|1936.9|1935.2|1928.1|1926.1|2392
1614211200000|2021-02-25 00:00:00|1930.7|1929.9|1930.8|1930|1932.3|1931.5|1922.8|1922|8892
1614214800000|2021-02-25 01:00:00|1930.3|1929.5|1929.8|1929|1932.8|1932|1927.3|1926.5|5596
1614218400000|2021-02-25 02:00:00|1929.3|1928.5|1929.8|1929|1930.3|1929.5|1927.3|1926.5|2913
1614222000000|2021-02-25 03:00:00|1929.3|1928.5|1930.3|1929.5|1931.3|1930.5|1928.3|1927.5|3346
1614225600000|2021-02-25 04:00:00|1930.8|1930|1929.3|1928.5|1931.8|1931|1927.8|1927|4078
1614229200000|2021-02-25 05:00:00|1929.5|1928.7|1929.3|1928.5|1930.8|1930|1927.3|1926.5|11408
1614232800000|2021-02-25 06:00:00|1928.8|1928|1934|1932|1934.3|1933.5|1928.3|1927.5|7107
1614236400000|2021-02-25 07:00:00|1934.2|1932.2|1933.5|1932.3|1934.2|1932.3|1930|1928.8|779
1614240000000|2021-02-25 08:00:00|1933|1931.8|1935|1933.8|1936|1934.8|1931|1929.8|2098
1614243600000|2021-02-25 09:00:00|1934.5|1933.3|1934|1932.8|1935|1933.8|1931.5|1930.3|971
1614247200000|2021-02-25 10:00:00|1933.5|1932.3|1935|1933.8|1936.5|1935.3|1932.5|1931.3|861
1614250800000|2021-02-25 11:00:00|1935.2|1934|1931|1929.8|1935.5|1934.3|1930|1928.8|1159
1614254400000|2021-02-25 12:00:00|1931.5|1930.3|1930.7|1929.5|1932.5|1931.3|1929.5|1928.3|648
1614258000000|2021-02-25 13:00:00|1930.5|1929.3|1931|1929.8|1932|1930.8|1929|1927.8|1054
1614261600000|2021-02-25 14:00:00|1930.7|1929.5|1930.5|1929.3|1933|1931.8|1929|1927.8|1352
1614265200000|2021-02-25 15:00:00|1931|1929.8|1927|1925.8|1931.5|1930.3|1922.5|1921.3|2849
1614268800000|2021-02-25 16:00:00|1926.5|1925.3|1918.5|1917.3|1928.5|1927.3|1917.5|1916.3|2457
1614272400000|2021-02-25 17:00:00|1918.2|1917|1912|1910.8|1919.5|1918.3|1912|1910.8|1980
1614276000000|2021-02-25 18:00:00|1911.7|1910.5|1910.5|1909.3|1914.5|1913.3|1908.5|1907.3|2252
1614279600000|2021-02-25 19:00:00|1910|1908.8|1909|1907.8|1915.5|1914.3|1909|1907.8|1226
1614283200000|2021-02-25 20:00:00|1909.2|1908|1902.6|1900.6|1910.5|1909.3|1896.3|1894.3|1081
1614286800000|2021-02-25 21:00:00|1902.4|1900.4|1902.2|1900.2|1906.7|1904.7|1901.2|1899.2|0
1614290400000|2021-02-25 22:00:00|1902.1|1900.1|1901.9|1899.9|1902.3|1900.3|1901.5|1899.5|0
1614294000000|2021-02-25 23:00:00|1902.8|1900.8|1901|1899.8|1908.4|1906.4|1901|1899|2248
1614297600000|2021-02-26 00:00:00|1899.8|1899|1893.8|1893|1900.8|1900|1880.3|1879.5|19438
1614301200000|2021-02-26 01:00:00|1894.3|1893.5|1889.8|1889|1897.3|1896.5|1884.8|1884|10034
1614304800000|2021-02-26 02:00:00|1890.8|1890|1888.8|1888|1891.8|1891|1886.3|1885.5|5676
1614308400000|2021-02-26 03:00:00|1889.3|1888.5|1886.8|1886|1891.8|1891|1882.8|1882|4719
1614312000000|2021-02-26 04:00:00|1886.3|1885.5|1881.3|1880.5|1888.5|1887.7|1877.3|1876.5|9177
1614315600000|2021-02-26 05:00:00|1880.8|1880|1859.3|1858.5|1880.8|1880|1859.3|1858.5|33522
1614319200000|2021-02-26 06:00:00|1859.8|1859|1873.9|1871.9|1877.5|1876.2|1859.8|1859|17174
1614322800000|2021-02-26 07:00:00|1874|1872|1878.5|1877.3|1881.5|1880.3|1870.1|1868.1|3266
1614326400000|2021-02-26 08:00:00|1879|1877.8|1889|1887.8|1891|1889.8|1875.5|1874.3|3745
1614330000000|2021-02-26 09:00:00|1888.7|1887.5|1890|1888.8|1891|1889.8|1886.5|1885.3|2183
1614333600000|2021-02-26 10:00:00|1889.7|1888.5|1886.5|1885.3|1891|1889.8|1886.5|1885.3|1279
1614337200000|2021-02-26 11:00:00|1886.7|1885.5|1881|1879.8|1889|1887.8|1876.5|1875.3|1621
1614340800000|2021-02-26 12:00:00|1881.2|1880|1885|1883.8|1889.5|1888.3|1881|1879.8|1874
1614344400000|2021-02-26 13:00:00|1884.5|1883.3|1891.5|1890.3|1892|1890.8|1883|1881.8|1835
1614348000000|2021-02-26 14:00:00|1891.7|1890.5|1883|1881.8|1893.5|1892.3|1883|1881.8|3116
1614351600000|2021-02-26 15:00:00|1883.5|1882.3|1886.7|1885.5|1890.5|1889.3|1874.5|1873.3|7199
1614355200000|2021-02-26 16:00:00|1887|1885.8|1889.5|1888.3|1892|1890.8|1885|1883.8|4300
1614358800000|2021-02-26 17:00:00|1889.7|1888.5|1889.5|1888.3|1894|1892.8|1888|1886.8|1265
1614362400000|2021-02-26 18:00:00|1890|1888.8|1887.5|1886.3|1893|1891.8|1887|1885.8|969
1614366000000|2021-02-26 19:00:00|1888|1886.8|1888.5|1887.3|1889.5|1888.3|1884.5|1883.3|1067
1614369600000|2021-02-26 20:00:00|1889|1887.8|1880.4|1878.4|1893.5|1891.5|1880.3|1878.3|497
1614373200000|2021-02-26 21:00:00|1880.1|1878.1|1878.8|1876.8|1881.2|1879.2|1875.7|1873.7|0
1614553200000|2021-02-28 23:00:00|1880.9|1878.9|1893.7|1892.5|1902.7|1901.5|1880.9|1878.9|3513
1614556800000|2021-03-01 00:00:00|1893.5|1892.7|1897.3|1896.5|1904.8|1904|1889.8|1889|9569
1614560400000|2021-03-01 01:00:00|1896.8|1896|1895.3|1894.5|1897.8|1897|1891.8|1891|5355
1614564000000|2021-03-01 02:00:00|1895.5|1894.7|1893.8|1893|1897.8|1897|1893.3|1892.5|2614
1614567600000|2021-03-01 03:00:00|1894.3|1893.5|1891.8|1891|1895|1894.2|1890.8|1890|3446
1614571200000|2021-03-01 04:00:00|1892.3|1891.5|1895.8|1895|1896.8|1896|1891.8|1891|3606
1614574800000|2021-03-01 05:00:00|1896.3|1895.5|1902.3|1901.5|1903.8|1903|1895.8|1895|10490
1614578400000|2021-03-01 06:00:00|1902.8|1902|1899.1|1897.1|1904.8|1904|1897|1895|7476
1614582000000|2021-03-01 07:00:00|1899.2|1897.2|1902.2|1901|1903|1901.8|1898.8|1896.8|1026
1614585600000|2021-03-01 08:00:00|1902|1900.8|1899.5|1898.3|1905|1903.8|1899.2|1898|1522
1614589200000|2021-03-01 09:00:00|1899.7|1898.5|1902|1900.8|1903|1901.8|1899|1897.8|1275
1614592800000|2021-03-01 10:00:00|1901.5|1900.3|1901.5|1900.3|1903|1901.8|1899.7|1898.5|604
1614596400000|2021-03-01 11:00:00|1902|1900.8|1899.5|1898.3|1902|1900.8|1898|1896.8|508
1614600000000|2021-03-01 12:00:00|1899|1897.8|1901.5|1900.3|1902|1900.8|1899|1897.8|511
1614603600000|2021-03-01 13:00:00|1901.7|1900.5|1902.5|1901.3|1903.5|1902.3|1901.5|1900.3|429
1614607200000|2021-03-01 14:00:00|1903|1901.8|1906.5|1905.3|1907.2|1906|1901.5|1900.3|2950
1614610800000|2021-03-01 15:00:00|1906.7|1905.5|1916.5|1915.3|1917|1915.8|1905.5|1904.3|2691
1614614400000|2021-03-01 16:00:00|1917|1915.8|1915.5|1914.3|1917|1915.8|1914.5|1913.3|1464
1614618000000|2021-03-01 17:00:00|1915.2|1914|1913|1911.8|1916|1914.8|1913|1911.8|844
1614621600000|2021-03-01 18:00:00|1913.2|1912|1916.5|1915.3|1918|1916.8|1912|1910.8|1073
1614625200000|2021-03-01 19:00:00|1916.2|1915|1918.5|1917.3|1919.5|1918.3|1916|1914.8|1100
1614628800000|2021-03-01 20:00:00|1918.2|1917|1919.4|1917.4|1921.1|1919.1|1915.4|1913.4|592
1614632400000|2021-03-01 21:00:00|1919.3|1917.3|1920.6|1918.6|1921.2|1919.2|1918.7|1916.7|0
1614636000000|2021-03-01 22:00:00|1920.7|1918.7|1920.7|1918.7|1920.7|1918.7|1920.4|1918.4|0
1614639600000|2021-03-01 23:00:00|1920.5|1918.5|1917|1915.8|1926.8|1924.8|1916|1914.8|1447
1614643200000|2021-03-02 00:00:00|1916.8|1916|1905.3|1904.5|1917.3|1916.5|1903.3|1902.5|9199
1614646800000|2021-03-02 01:00:00|1905|1904.2|1894.3|1893.5|1905.8|1905|1894.3|1893.5|6375
1614650400000|2021-03-02 02:00:00|1893.8|1893|1888.3|1887.5|1898.8|1898|1887.3|1886.5|6266
1614654000000|2021-03-02 03:00:00|1888.8|1888|1891.3|1890.5|1892.3|1891.5|1883.3|1882.5|6719
1614657600000|2021-03-02 04:00:00|1891.8|1891|1894.8|1894|1896.8|1896|1889.3|1888.5|6736
1614661200000|2021-03-02 05:00:00|1895.3|1894.5|1895.3|1894.5|1896.8|1896|1887.3|1886.5|10170
1614664800000|2021-03-02 06:00:00|1895.8|1895|1900.8|1898.8|1903.2|1901.2|1892.8|1892|8057
1614668400000|2021-03-02 07:00:00|1900.7|1898.7|1898.5|1897.3|1903.5|1902.3|1898.5|1897.3|1163
1614672000000|2021-03-02 08:00:00|1899|1897.8|1896|1894.8|1905.5|1904.3|1896|1894.8|1972
1614675600000|2021-03-02 09:00:00|1895.5|1894.3|1896.5|1895.3|1898.5|1897.3|1889|1887.8|2934
1614679200000|2021-03-02 10:00:00|1896.7|1895.5|1901|1899.8|1901.5|1900.3|1896|1894.8|823
1614682800000|2021-03-02 11:00:00|1900.5|1899.3|1902.5|1901.3|1904|1902.8|1900|1898.8|662
1614686400000|2021-03-02 12:00:00|1903|1901.8|1903|1901.8|1904.5|1903.3|1902|1900.8|659
1614690000000|2021-03-02 13:00:00|1902.5|1901.3|1903.5|1902.3|1904|1902.8|1900.5|1899.3|860
1614693600000|2021-03-02 14:00:00|1903.7|1902.5|1902|1900.8|1905.5|1904.3|1898.5|1897.3|2104
1614697200000|2021-03-02 15:00:00|1901.5|1900.3|1902|1900.8|1904|1902.8|1896.5|1895.3|3097
1614700800000|2021-03-02 16:00:00|1901.5|1900.3|1900.5|1899.3|1903|1901.8|1899|1897.8|1099
1614704400000|2021-03-02 17:00:00|1900|1898.8|1904.5|1903.3|1906|1904.8|1900|1898.8|782
1614708000000|2021-03-02 18:00:00|1905|1903.8|1905|1903.8|1907.5|1906.3|1904.7|1903.5|666
1614711600000|2021-03-02 19:00:00|1905.5|1904.3|1904|1902.8|1906|1904.8|1901.5|1900.3|523
1614715200000|2021-03-02 20:00:00|1904.5|1903.3|1900.3|1898.3|1906|1904.8|1898.4|1896.4|561
1614718800000|2021-03-02 21:00:00|1900.1|1898.1|1897.6|1895.6|1901.7|1899.7|1896.7|1894.7|0
1614722400000|2021-03-02 22:00:00|1897.7|1895.7|1898|1896|1898.2|1896.2|1897.5|1895.5|0
1614726000000|2021-03-02 23:00:00|1898.2|1896.2|1901.5|1900.3|1907.5|1906.3|1898|1896|1493
1614729600000|2021-03-03 00:00:00|1901.3|1900.5|1896.3|1895.5|1902.5|1901.7|1891.8|1891|7213
1614733200000|2021-03-03 01:00:00|1895.8|1895|1895.8|1895|1897.3|1896.5|1891.3|1890.5|3144
1614736800000|2021-03-03 02:00:00|1895.3|1894.5|1900.3|1899.5|1901.8|1901|1894.8|1894|2758
1614740400000|2021-03-03 03:00:00|1900.8|1900|1896.8|1896|1902.3|1901.5|1896.3|1895.5|10890
1614744000000|2021-03-03 04:00:00|1896.3|1895.5|1896.3|1895.5|1897.8|1897|1893.3|1892.5|3877
1614747600000|2021-03-03 05:00:00|1896.8|1896|1904.8|1904|1906.8|1906|1896.8|1896|14837
1614751200000|2021-03-03 06:00:00|1904.3|1903.5|1906.5|1904.5|1908|1906|1901.3|1900.5|4303
1614754800000|2021-03-03 07:00:00|1906.3|1904.3|1907|1905.8|1911.8|1909.8|1905.5|1903.9|1606
1614758400000|2021-03-03 08:00:00|1906.5|1905.3|1909.5|1908.3|1910.5|1909.3|1906.5|1905.3|1283
1614762000000|2021-03-03 09:00:00|1909|1907.8|1912|1910.8|1913|1911.8|1908.5|1907.3|1168
1614765600000|2021-03-03 10:00:00|1911.5|1910.3|1913.5|1912.3|1914|1912.8|1911|1909.8|1413
1614769200000|2021-03-03 11:00:00|1913.2|1912|1914|1912.8|1914.5|1913.3|1911|1909.8|885
1614772800000|2021-03-03 12:00:00|1913.7|1912.5|1911|1909.8|1914|1912.8|1910.5|1909.3|495
1614776400000|2021-03-03 13:00:00|1910.5|1909.3|1901.5|1900.3|1910.5|1909.3|1898.5|1897.3|1549
1614780000000|2021-03-03 14:00:00|1901|1899.8|1901.5|1900.3|1905.5|1904.3|1898|1896.8|2036
1614783600000|2021-03-03 15:00:00|1901.2|1900|1904|1902.8|1905.5|1904.3|1896.5|1895.3|2724
1614787200000|2021-03-03 16:00:00|1903.5|1902.3|1903.5|1902.3|1906|1904.8|1902.5|1901.3|1272
1614790800000|2021-03-03 17:00:00|1903|1901.8|1902|1900.8|1904.5|1903.3|1901.5|1900.3|531
1614794400000|2021-03-03 18:00:00|1901.5|1900.3|1901|1899.8|1905.5|1904.3|1900.2|1899|733
1614798000000|2021-03-03 19:00:00|1900.7|1899.5|1903|1901.8|1903.5|1902.3|1897.5|1896.3|1354
1614801600000|2021-03-03 20:00:00|1902.5|1901.3|1893.1|1891.1|1903.5|1902.3|1892|1890|550
1614805200000|2021-03-03 21:00:00|1892.9|1890.9|1892.4|1890.4|1894.8|1892.8|1891.2|1889.2|0
1614808800000|2021-03-03 22:00:00|1892.6|1890.6|1892.9|1890.9|1893|1891|1892.3|1890.3|0
1614812400000|2021-03-03 23:00:00|1893.5|1891.5|1889.5|1888.3|1893.6|1892.3|1886.4|1884.4|1991
1614816000000|2021-03-04 00:00:00|1889.3|1888.5|1893.8|1893|1895.3|1894.5|1885|1884.2|9638
1614819600000|2021-03-04 01:00:00|1894.3|1893.5|1885.3|1884.5|1894.3|1893.5|1883.8|1883|4718
1614823200000|2021-03-04 02:00:00|1885.8|1885|1881.8|1881|1886.8|1886|1879.8|1879|5380
1614826800000|2021-03-04 03:00:00|1881.5|1880.7|1869.3|1868.5|1883.8|1883|1869.3|1868.5|5597
1614830400000|2021-03-04 04:00:00|1869.8|1869|1880.8|1880|1881.3|1880.5|1865.8|1865|8497
1614834000000|2021-03-04 05:00:00|1881.3|1880.5|1883.8|1883|1886.3|1885.5|1879.8|1879|13114
1614837600000|2021-03-04 06:00:00|1884.3|1883.5|1888.9|1886.9|1891.3|1890|1883.8|1882.8|6232
1614841200000|2021-03-04 07:00:00|1889|1887|1893.5|1892.3|1895.5|1894.3|1887.9|1885.9|909
1614844800000|2021-03-04 08:00:00|1894|1892.8|1896|1894.8|1898|1896.8|1893|1891.8|1961
1614848400000|2021-03-04 09:00:00|1896.2|1895|1890|1888.8|1897|1895.8|1886.5|1885.3|1259
1614852000000|2021-03-04 10:00:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1887|1885.8|1281
1614855600000|2021-03-04 11:00:00|1890|1888.8|1894.5|1893.3|1895|1893.8|1887.5|1886.3|844
1614859200000|2021-03-04 12:00:00|1895|1893.8|1897|1895.8|1897|1895.8|1894.5|1893.3|2283
1614862800000|2021-03-04 13:00:00|1896.7|1895.5|1900.5|1899.3|1901.5|1900.3|1895|1893.8|1652
1614866400000|2021-03-04 14:00:00|1900.7|1899.5|1896|1894.8|1903.5|1902.3|1895|1893.8|3187
1614870000000|2021-03-04 15:00:00|1896.5|1895.3|1904.5|1903.3|1905.5|1904.3|1893.5|1892.3|3243
1614873600000|2021-03-04 16:00:00|1905|1903.8|1908.5|1907.3|1910.5|1909.3|1902|1900.8|2374
1614877200000|2021-03-04 17:00:00|1909|1907.8|1894.5|1893.3|1911|1909.8|1892.5|1891.3|3495
1614880800000|2021-03-04 18:00:00|1894|1892.8|1885.5|1884.3|1899|1897.8|1885|1883.8|2812
1614884400000|2021-03-04 19:00:00|1886|1884.8|1899|1897.8|1900.5|1899.3|1886|1884.8|2290
1614888000000|2021-03-04 20:00:00|1898.5|1897.3|1895.6|1893.6|1899.7|1898.5|1891.4|1889.4|1052
1614891600000|2021-03-04 21:00:00|1895.5|1893.5|1896.7|1894.7|1898.6|1896.6|1895.5|1893.5|0
1614895200000|2021-03-04 22:00:00|1896.8|1894.8|1896|1894|1897|1895|1895.8|1893.8|0
1614898800000|2021-03-04 23:00:00|1896.4|1894.4|1878.5|1877.3|1896.8|1894.8|1878.5|1877.3|2594
1614902400000|2021-03-05 00:00:00|1877|1876.2|1869.3|1868.5|1881.3|1880.5|1862.8|1862|11902
1614906000000|2021-03-05 01:00:00|1868.8|1868|1865.3|1864.5|1871.8|1871|1860.8|1860|9158
1614909600000|2021-03-05 02:00:00|1864.8|1864|1871.8|1871|1872.8|1872|1860.8|1860|7614
1614913200000|2021-03-05 03:00:00|1871.3|1870.5|1886.3|1885.5|1886.3|1885.5|1869.8|1869|9869
1614916800000|2021-03-05 04:00:00|1885.8|1885|1882.8|1882|1893.3|1892.5|1882.3|1881.5|12367
1614920400000|2021-03-05 05:00:00|1882.5|1881.7|1897.3|1896.5|1897.3|1896.5|1880.3|1879.5|25962
1614924000000|2021-03-05 06:00:00|1896.3|1895.5|1894.2|1892.2|1899.3|1898.5|1890.1|1888.1|10371
1614927600000|2021-03-05 07:00:00|1894|1892|1890|1888.8|1896|1894|1887.5|1886.3|1248
1614931200000|2021-03-05 08:00:00|1889.7|1888.5|1891.5|1890.3|1893|1891.8|1883.2|1882|2398
1614934800000|2021-03-05 09:00:00|1891|1889.8|1893.5|1892.3|1894|1892.8|1889|1887.8|1574
1614938400000|2021-03-05 10:00:00|1894|1892.8|1897.5|1896.3|1899|1897.8|1892.5|1891.3|2262
1614942000000|2021-03-05 11:00:00|1897|1895.8|1903|1901.8|1904|1902.8|1897|1895.8|975
1614945600000|2021-03-05 12:00:00|1902.7|1901.5|1904|1902.8|1904.5|1903.3|1900.5|1899.3|929
1614949200000|2021-03-05 13:00:00|1904.2|1903|1911.5|1910.3|1913.5|1912.3|1895.5|1894.3|2587
1614952800000|2021-03-05 14:00:00|1911|1909.8|1905|1903.8|1917.7|1916.5|1903|1901.8|4666
1614956400000|2021-03-05 15:00:00|1904.5|1903.3|1897.5|1896.3|1907.5|1906.3|1896.5|1895.3|3069
1614960000000|2021-03-05 16:00:00|1897.7|1896.5|1899.5|1898.3|1900|1898.8|1889|1887.8|3694
1614963600000|2021-03-05 17:00:00|1899.2|1898|1905.5|1904.3|1907.5|1906.3|1898.5|1897.3|2830
1614967200000|2021-03-05 18:00:00|1905.2|1904|1910|1908.8|1912|1910.8|1902.5|1901.3|1631
1614970800000|2021-03-05 19:00:00|1910.2|1909|1916|1914.8|1916.2|1915|1907.5|1906.3|1445
1614974400000|2021-03-05 20:00:00|1915.7|1914.5|1920.6|1918.6|1922|1920|1915.7|1914.5|1442
1614978000000|2021-03-05 21:00:00|1920.7|1918.7|1922.2|1920.2|1923|1921|1920.2|1918.2|0
1615158000000|2021-03-07 23:00:00|1926.8|1924.8|1921.6|1920.4|1937|1935|1918.4|1917.2|15304
1615161600000|2021-03-08 00:00:00|1921.4|1920.6|1917.7|1916.9|1922.2|1921.4|1908.2|1907.4|22140
1615165200000|2021-03-08 01:00:00|1917.2|1916.4|1917.2|1916.4|1921.2|1920.4|1914.2|1913.4|11931
1615168800000|2021-03-08 02:00:00|1916.7|1915.9|1908.2|1907.4|1917.7|1916.9|1903.2|1902.4|20065
1615172400000|2021-03-08 03:00:00|1908.7|1907.9|1900.2|1899.4|1909.2|1908.4|1894.7|1893.9|10923
1615176000000|2021-03-08 04:00:00|1899.9|1899.1|1894.2|1893.4|1901.2|1900.4|1892.2|1891.4|23243
1615179600000|2021-03-08 05:00:00|1894.7|1893.9|1892.7|1891.9|1895.2|1894.4|1885.9|1885.1|21614
1615183200000|2021-03-08 06:00:00|1893.2|1892.4|1897.1|1895.1|1901|1899.4|1892.7|1891.9|7851
1615186800000|2021-03-08 07:00:00|1897.2|1895.2|1896.9|1895.7|1900.7|1898.7|1893.7|1891.7|1426
1615190400000|2021-03-08 08:00:00|1896.4|1895.2|1899.9|1898.7|1900.4|1899.2|1890.1|1888.9|7938
1615194000000|2021-03-08 09:00:00|1900.4|1899.2|1895.9|1894.7|1900.4|1899.2|1890.4|1889.2|9006
1615197600000|2021-03-08 10:00:00|1895.6|1894.4|1899.4|1898.2|1899.9|1898.7|1893.4|1892.2|8502
1615201200000|2021-03-08 11:00:00|1899.9|1898.7|1903.9|1902.7|1903.9|1902.7|1898.6|1897.4|3118
1615204800000|2021-03-08 12:00:00|1903.6|1902.4|1902.9|1901.7|1905.4|1904.2|1899.9|1898.7|1909
1615208400000|2021-03-08 13:00:00|1902.4|1901.2|1909.9|1908.7|1909.9|1908.7|1901.4|1900.2|3315
1615212000000|2021-03-08 14:00:00|1909.4|1908.2|1911.4|1910.2|1917.1|1915.9|1906.9|1905.7|7543
1615215600000|2021-03-08 15:00:00|1911.9|1910.7|1919.4|1918.2|1920.9|1919.7|1909.4|1908.2|4709
1615219200000|2021-03-08 16:00:00|1919.9|1918.7|1914.6|1913.4|1920.9|1919.7|1914.4|1913.2|4660
1615222800000|2021-03-08 17:00:00|1914.4|1913.2|1920.9|1919.7|1923.9|1922.7|1914.4|1913.2|3626
1615226400000|2021-03-08 18:00:00|1920.6|1919.4|1915.4|1914.2|1922.9|1921.7|1914.9|1913.7|842
1615230000000|2021-03-08 19:00:00|1914.9|1913.7|1914.4|1913.2|1919.9|1918.7|1911.9|1910.7|1162
1615233600000|2021-03-08 20:00:00|1913.9|1912.7|1911.1|1909.1|1915.2|1913.2|1909.4|1908.2|2793
1615237200000|2021-03-08 21:00:00|1911|1909|1912.3|1910.3|1913.8|1911.8|1910.4|1908.4|0
1615240800000|2021-03-08 22:00:00|1912.4|1910.4|1912.8|1910.8|1912.9|1910.9|1912.2|1910.2|0
1615244400000|2021-03-08 23:00:00|1913.2|1911.2|1906.9|1905.7|1919.2|1917.2|1906.4|1905.2|32120
1615248000000|2021-03-09 00:00:00|1906.7|1905.9|1903.7|1902.9|1907.7|1906.9|1894.7|1893.9|49032
1615251600000|2021-03-09 01:00:00|1904.2|1903.4|1900.2|1899.4|1915.4|1914.6|1899.2|1898.4|41624
1615255200000|2021-03-09 02:00:00|1900.7|1899.9|1910.7|1909.9|1910.7|1909.9|1900.2|1899.4|12451
1615258800000|2021-03-09 03:00:00|1910.4|1909.6|1912.2|1911.4|1916.7|1915.9|1909.2|1908.4|13454
1615262400000|2021-03-09 04:00:00|1912.7|1911.9|1912.4|1911.6|1914.7|1913.9|1906.2|1905.4|49256
1615266000000|2021-03-09 05:00:00|1912.2|1911.4|1916.2|1915.4|1919.7|1918.9|1911.7|1910.9|28433
1615269600000|2021-03-09 06:00:00|1916.7|1915.9|1914.1|1912.1|1920.4|1919.4|1913.7|1911.7|6834
1615273200000|2021-03-09 07:00:00|1914.4|1912.4|1912.4|1911.2|1915.4|1913.4|1908.9|1907.7|6721
1615276800000|2021-03-09 08:00:00|1912.1|1910.9|1915.4|1914.2|1917.9|1916.7|1910.4|1909.2|3697
1615280400000|2021-03-09 09:00:00|1915.1|1913.9|1921.9|1920.7|1924.4|1923.2|1914.9|1913.7|3846
1615284000000|2021-03-09 10:00:00|1922.1|1920.9|1921.4|1920.2|1925.4|1924.2|1920.1|1918.9|7584
1615287600000|2021-03-09 11:00:00|1920.9|1919.7|1923.4|1922.2|1926.4|1925.2|1920.9|1919.7|2838
1615291200000|2021-03-09 12:00:00|1922.9|1921.7|1921.4|1920.2|1924.4|1923.2|1919.9|1918.7|787
1615294800000|2021-03-09 13:00:00|1921.9|1920.7|1921.9|1920.7|1923.4|1922.2|1920.1|1918.9|2005
1615298400000|2021-03-09 14:00:00|1922.1|1920.9|1923.9|1922.7|1924.9|1923.7|1917.4|1916.2|4729
1615302000000|2021-03-09 15:00:00|1924.1|1922.9|1927.4|1926.2|1928.4|1927.2|1922.4|1921.2|4722
1615305600000|2021-03-09 16:00:00|1927.6|1926.4|1927.4|1926.2|1928.4|1927.2|1925.4|1924.2|3678
1615309200000|2021-03-09 17:00:00|1927.9|1926.7|1928.9|1927.7|1930.9|1929.7|1926.9|1925.7|2407
1615312800000|2021-03-09 18:00:00|1929.4|1928.2|1929.9|1928.7|1931.4|1930.2|1928.9|1927.7|1170
1615316400000|2021-03-09 19:00:00|1930.4|1929.2|1927.9|1926.7|1930.4|1929.2|1927.4|1926.2|514
1615320000000|2021-03-09 20:00:00|1928.1|1926.9|1925|1923|1929.5|1928.2|1924.5|1922.5|470
1615323600000|2021-03-09 21:00:00|1925.1|1923.1|1924.2|1922.2|1925.4|1923.4|1922.8|1920.8|0
1615327200000|2021-03-09 22:00:00|1924.3|1922.3|1925.3|1923.3|1925.4|1923.4|1924|1922|0
1615330800000|2021-03-09 23:00:00|1925.6|1923.6|1920.4|1919.2|1930|1928|1918.1|1916.9|12388
1615334400000|2021-03-10 00:00:00|1920.2|1919.4|1915.7|1914.9|1923.7|1922.9|1913.7|1912.9|28695
1615338000000|2021-03-10 01:00:00|1915.4|1914.6|1918.7|1917.9|1924.2|1923.4|1914.7|1913.9|7332
1615341600000|2021-03-10 02:00:00|1919.2|1918.4|1923.7|1922.9|1924.2|1923.4|1917.2|1916.4|7935
1615345200000|2021-03-10 03:00:00|1924.2|1923.4|1916.9|1916.1|1924.7|1923.9|1916.4|1915.6|12183
1615348800000|2021-03-10 04:00:00|1916.7|1915.9|1919.2|1918.4|1922.7|1921.9|1913.7|1912.9|9122
1615352400000|2021-03-10 05:00:00|1919.7|1918.9|1919.1|1918.3|1921.9|1921.1|1914.2|1913.4|13305
1615356000000|2021-03-10 06:00:00|1919.6|1918.8|1917.4|1915.4|1920.6|1919.8|1916.4|1914.4|3808
1615359600000|2021-03-10 07:00:00|1917.2|1915.2|1919.8|1918.6|1921.3|1920.1|1916.4|1914.4|1965
1615363200000|2021-03-10 08:00:00|1919.3|1918.1|1924.8|1923.6|1925.3|1924.1|1917.8|1916.6|2511
1615366800000|2021-03-10 09:00:00|1925.3|1924.1|1925.8|1924.6|1926.8|1925.6|1923.5|1922.3|1272
1615370400000|2021-03-10 10:00:00|1926|1924.8|1924.3|1923.1|1927.3|1926.1|1924.3|1923.1|953
1615374000000|2021-03-10 11:00:00|1923.8|1922.6|1925.8|1924.6|1926.8|1925.6|1922.8|1921.6|863
1615377600000|2021-03-10 12:00:00|1925.3|1924.1|1925.3|1924.1|1927.3|1926.1|1924.3|1923.1|793
1615381200000|2021-03-10 13:00:00|1924.8|1923.6|1926.3|1925.1|1927.8|1926.6|1922.3|1921.1|1368
1615384800000|2021-03-10 14:00:00|1926.5|1925.3|1930.3|1929.1|1932.3|1931.1|1924.8|1923.6|2944
1615388400000|2021-03-10 15:00:00|1930.8|1929.6|1929|1927.8|1932|1930.8|1925.3|1924.1|2146
1615392000000|2021-03-10 16:00:00|1928.8|1927.6|1932.8|1931.6|1933.8|1932.6|1927.3|1926.1|2008
1615395600000|2021-03-10 17:00:00|1932.3|1931.1|1934.8|1933.6|1934.8|1933.6|1931.3|1930.1|2029
1615399200000|2021-03-10 18:00:00|1935.3|1934.1|1932.8|1931.6|1935.8|1934.6|1930.3|1929.1|1848
1615402800000|2021-03-10 19:00:00|1932.3|1931.1|1932.8|1931.6|1934.8|1933.6|1931.8|1930.6|2580
1615406400000|2021-03-10 20:00:00|1932.3|1931.1|1932.6|1930.6|1936.7|1934.7|1931.3|1930|824
1615410000000|2021-03-10 21:00:00|1932.4|1930.4|1933.4|1931.4|1934.1|1932.1|1931.7|1929.7|0
1615413600000|2021-03-10 22:00:00|1933.2|1931.2|1933.3|1931.3|1933.5|1931.5|1933.2|1931.2|0
1615417200000|2021-03-10 23:00:00|1933.4|1931.4|1921.5|1920.3|1937|1935|1921.3|1920.1|2228
1615420800000|2021-03-11 00:00:00|1921.3|1920.5|1921.1|1920.3|1926.1|1925.3|1917.6|1916.8|14248
1615424400000|2021-03-11 01:00:00|1920.6|1919.8|1925.6|1924.8|1926.1|1925.3|1918.6|1917.8|6213
1615428000000|2021-03-11 02:00:00|1926.1|1925.3|1927.1|1926.3|1927.6|1926.8|1924.1|1923.3|4409
1615431600000|2021-03-11 03:00:00|1927.6|1926.8|1920.1|1919.3|1929.1|1928.3|1920.1|1919.3|6418
1615435200000|2021-03-11 04:00:00|1919.8|1919|1923.6|1922.8|1924.1|1923.3|1919.1|1918.3|4695
1615438800000|2021-03-11 05:00:00|1923.1|1922.3|1927.1|1926.3|1928.6|1927.8|1922.6|1921.8|11844
1615442400000|2021-03-11 06:00:00|1926.6|1925.8|1929.8|1927.8|1929.8|1927.8|1923.3|1922|3931
1615446000000|2021-03-11 07:00:00|1929.6|1927.6|1931.8|1930.6|1932.8|1931.6|1928.1|1926.1|800
1615449600000|2021-03-11 08:00:00|1931.3|1930.1|1931.3|1930.1|1932.3|1931.1|1929.3|1928.1|889
1615453200000|2021-03-11 09:00:00|1931.8|1930.6|1929.3|1928.1|1933.8|1932.6|1929.3|1928.1|812
1615456800000|2021-03-11 10:00:00|1929.8|1928.6|1930.3|1929.1|1930.8|1929.6|1928.3|1927.1|907
1615460400000|2021-03-11 11:00:00|1929.8|1928.6|1929.3|1928.1|1930.3|1929.1|1928.3|1927.1|563
1615464000000|2021-03-11 12:00:00|1928.8|1927.6|1928.3|1927.1|1929.8|1928.6|1927.3|1926.1|1440
1615467600000|2021-03-11 13:00:00|1928.8|1927.6|1929.3|1928.1|1929.8|1928.6|1927.3|1926.1|1055
1615471200000|2021-03-11 14:00:00|1929.8|1928.6|1929.3|1928.1|1930.3|1929.1|1926.3|1925.1|1602
1615474800000|2021-03-11 15:00:00|1929.8|1928.6|1929.8|1928.6|1930.8|1929.6|1925.8|1924.6|1633
1615478400000|2021-03-11 16:00:00|1929.3|1928.1|1929.3|1928.1|1931.8|1930.6|1929.3|1928.1|1236
1615482000000|2021-03-11 17:00:00|1929.8|1928.6|1927.8|1926.6|1930.3|1929.1|1926.8|1925.6|1356
1615485600000|2021-03-11 18:00:00|1927.3|1926.1|1923.8|1922.6|1928.3|1927.1|1923.8|1922.6|1384
1615489200000|2021-03-11 19:00:00|1924.3|1923.1|1920.8|1919.6|1924.8|1923.6|1920.3|1919.1|1755
1615492800000|2021-03-11 20:00:00|1920.3|1919.1|1922.2|1920.2|1923.1|1921.1|1919.8|1918.6|942
1615496400000|2021-03-11 21:00:00|1922.3|1920.3|1924.3|1922.3|1924.5|1922.5|1921.4|1919.4|5
1615500000000|2021-03-11 22:00:00|1924.4|1922.4|1925.1|1923.1|1925.1|1923.1|1924.3|1922.3|0
1615503600000|2021-03-11 23:00:00|1925|1923|1930|1928.8|1934|1932.8|1924.8|1922.8|2529
1615507200000|2021-03-12 00:00:00|1930.3|1929.1|1928.1|1927.3|1930.6|1929.8|1923.1|1922.3|9896
1615510800000|2021-03-12 01:00:00|1927.6|1926.8|1937.6|1936.8|1938.1|1937.3|1927.6|1926.8|4819
1615514400000|2021-03-12 02:00:00|1938.1|1937.3|1941.1|1940.3|1944.1|1943.3|1938.1|1937.3|4261
1615518000000|2021-03-12 03:00:00|1941.6|1940.8|1944.1|1943.3|1944.6|1943.8|1940.6|1939.8|3466
1615521600000|2021-03-12 04:00:00|1944.6|1943.8|1950.6|1949.8|1951.1|1950.3|1943.6|1942.8|5206
1615525200000|2021-03-12 05:00:00|1951.1|1950.3|1950.6|1949.8|1951.6|1950.8|1948.1|1947.3|8695
1615528800000|2021-03-12 06:00:00|1951.1|1950.3|1950.8|1948.8|1954.3|1953.3|1950.7|1948.7|4756
1615532400000|2021-03-12 07:00:00|1950.7|1948.7|1947.3|1946.1|1951.7|1949.7|1946.8|1944.8|1693
1615536000000|2021-03-12 08:00:00|1947.8|1946.6|1943.3|1942.1|1947.8|1946.6|1941.8|1940.6|1165
1615539600000|2021-03-12 09:00:00|1943|1941.8|1944.8|1943.6|1945.8|1944.6|1942.8|1941.6|676
1615543200000|2021-03-12 10:00:00|1945.3|1944.1|1945.3|1944.1|1947.8|1946.6|1942.3|1941.1|955
1615546800000|2021-03-12 11:00:00|1945.8|1944.6|1942.8|1941.6|1945.8|1944.6|1941.3|1940.1|922
1615550400000|2021-03-12 12:00:00|1943.3|1942.1|1947.3|1946.1|1947.3|1946.1|1942.8|1941.6|573
1615554000000|2021-03-12 13:00:00|1947.5|1946.3|1945.8|1944.6|1949|1947.8|1945.8|1944.6|383
1615557600000|2021-03-12 14:00:00|1945.5|1944.3|1950.3|1949.1|1950.3|1949.1|1945.5|1944.3|1123
1615561200000|2021-03-12 15:00:00|1949.8|1948.6|1949.3|1948.1|1951.3|1950.1|1948.3|1947.1|1961
1615564800000|2021-03-12 16:00:00|1949|1947.8|1949.3|1948.1|1950.3|1949.1|1947.8|1946.6|1457
1615568400000|2021-03-12 17:00:00|1949.8|1948.6|1951.3|1950.1|1951.8|1950.6|1948.3|1947.1|1172
1615572000000|2021-03-12 18:00:00|1950.8|1949.6|1954.3|1953.1|1955.3|1954.1|1949.8|1948.6|1298
1615575600000|2021-03-12 19:00:00|1954.5|1953.3|1956.8|1955.6|1957.3|1956.1|1954.3|1953.1|1102
1615579200000|2021-03-12 20:00:00|1957|1955.8|1959.5|1957.5|1960|1958|1956.3|1955.1|609
1615582800000|2021-03-12 21:00:00|1959.3|1957.3|1958.9|1956.9|1960.3|1958.3|1957.8|1955.8|0
1615759200000|2021-03-14 22:00:00|1961.7|1959.7|1956.4|1954.4|1961.7|1959.7|1956.1|1954.1|0
1615762800000|2021-03-14 23:00:00|1956.3|1954.3|1961.3|1960.1|1962.3|1961.1|1956.3|1954.3|2126
1615766400000|2021-03-15 00:00:00|1961.1|1960.3|1960.6|1959.8|1965.1|1964.3|1954.6|1953.8|7991
1615770000000|2021-03-15 01:00:00|1961.1|1960.3|1967.6|1966.8|1968.1|1967.3|1960.1|1959.3|6603
1615773600000|2021-03-15 02:00:00|1968.1|1967.3|1963.6|1962.8|1969.6|1968.8|1962.6|1961.8|3494
1615777200000|2021-03-15 03:00:00|1964.1|1963.3|1963.1|1962.3|1964.1|1963.3|1957.1|1956.3|3305
1615780800000|2021-03-15 04:00:00|1963.6|1962.8|1966.1|1965.3|1966.6|1965.8|1961.6|1960.8|3523
1615784400000|2021-03-15 05:00:00|1966.6|1965.8|1968.6|1967.8|1969.1|1968.3|1964.1|1963.3|9938
1615788000000|2021-03-15 06:00:00|1968.1|1967.3|1966.3|1964.3|1970.6|1969.8|1964.1|1962.1|5265
1615791600000|2021-03-15 07:00:00|1966.5|1964.5|1964.3|1963.1|1966.5|1964.5|1961.3|1960.1|688
1615795200000|2021-03-15 08:00:00|1964|1962.8|1966.8|1965.6|1967.3|1966.1|1963.3|1962.1|545
1615798800000|2021-03-15 09:00:00|1967|1965.8|1967.8|1966.6|1969.8|1968.6|1966.3|1965.1|677
1615802400000|2021-03-15 10:00:00|1968|1966.8|1966.8|1965.6|1968.3|1967.1|1965.8|1964.6|419
1615806000000|2021-03-15 11:00:00|1966.5|1965.3|1965|1963.8|1966.8|1965.6|1964.3|1963.1|303
1615809600000|2021-03-15 12:00:00|1965.3|1964.1|1964.8|1963.6|1965.8|1964.6|1963.8|1962.6|481
1615813200000|2021-03-15 13:00:00|1965|1963.8|1969.3|1968.1|1969.3|1968.1|1964.8|1963.6|1167
1615816800000|2021-03-15 14:00:00|1968.8|1967.6|1967.8|1966.6|1969.3|1968.1|1965.8|1964.6|1794
1615820400000|2021-03-15 15:00:00|1967.3|1966.1|1962.3|1961.1|1968.3|1967.1|1958.8|1957.6|1061
1615824000000|2021-03-15 16:00:00|1962|1960.8|1966.3|1965.1|1966.8|1965.6|1962|1960.8|623
1615827600000|2021-03-15 17:00:00|1965.8|1964.6|1967.8|1966.6|1967.8|1966.6|1965.8|1964.6|517
1615831200000|2021-03-15 18:00:00|1968.3|1967.1|1967.8|1966.6|1968.8|1967.6|1967.8|1966.6|345
1615834800000|2021-03-15 19:00:00|1968.3|1967.1|1971.8|1970.6|1972.8|1971.6|1967.8|1966.6|977
1615838400000|2021-03-15 20:00:00|1972|1970.8|1973.1|1971.1|1973.6|1971.6|1971.8|1970.1|156
1615842000000|2021-03-15 21:00:00|1973.2|1971.2|1973.2|1971.2|1973.5|1971.5|1973.1|1971.1|0
1615845600000|2021-03-15 22:00:00|1973.7|1971.7|1974.2|1972.2|1975.9|1973.9|1973|1971|0
1615849200000|2021-03-15 23:00:00|1974.3|1972.3|1969.8|1968.6|1976.1|1974.1|1969.3|1968.1|1209
1615852800000|2021-03-16 00:00:00|1969.6|1968.8|1974.1|1973.3|1976.6|1975.8|1969.1|1968.3|5770
1615856400000|2021-03-16 01:00:00|1974.6|1973.8|1980.1|1979.3|1982.6|1981.8|1974.6|1973.8|5755
1615860000000|2021-03-16 02:00:00|1980.3|1979.5|1981.1|1980.3|1981.1|1980.3|1977.6|1976.8|3896
1615863600000|2021-03-16 03:00:00|1981.6|1980.8|1978.6|1977.8|1982.1|1981.3|1976.6|1975.8|3517
1615867200000|2021-03-16 04:00:00|1979.1|1978.3|1979.6|1978.8|1981.1|1980.3|1977.1|1976.3|4760
1615870800000|2021-03-16 05:00:00|1980.1|1979.3|1981.1|1980.3|1981.6|1980.8|1977.1|1976.3|9593
1615874400000|2021-03-16 06:00:00|1981.8|1981|1982.9|1980.9|1983.1|1982.3|1979.2|1977.2|5924
1615878000000|2021-03-16 07:00:00|1982.8|1980.8|1980.3|1979.1|1982.9|1980.9|1979.3|1978.1|758
1615881600000|2021-03-16 08:00:00|1980.5|1979.3|1977.3|1976.1|1980.8|1979.6|1976.5|1975.3|1117
1615885200000|2021-03-16 09:00:00|1977|1975.8|1976.8|1975.6|1979.3|1978.1|1975.8|1974.6|662
1615888800000|2021-03-16 10:00:00|1977|1975.8|1978.8|1977.6|1979|1977.8|1976.8|1975.6|332
1615892400000|2021-03-16 11:00:00|1979.3|1978.1|1979.8|1978.6|1980.8|1979.6|1978.8|1977.6|542
1615896000000|2021-03-16 12:00:00|1980.3|1979.1|1979.8|1978.6|1980.8|1979.6|1979.3|1978.1|636
1615899600000|2021-03-16 13:00:00|1979.5|1978.3|1978.3|1977.1|1979.8|1978.6|1977.5|1976.3|1257
1615903200000|2021-03-16 14:00:00|1978.8|1977.6|1978.8|1977.6|1980.8|1979.6|1977.8|1976.6|1024
1615906800000|2021-03-16 15:00:00|1978.3|1977.1|1982.3|1981.1|1982.3|1981.1|1977.3|1976.1|1270
1615910400000|2021-03-16 16:00:00|1982.5|1981.3|1982.8|1981.6|1984.3|1983.1|1981.3|1980.1|1377
1615914000000|2021-03-16 17:00:00|1982.3|1981.1|1979.8|1978.6|1982.8|1981.6|1979.8|1978.6|830
1615917600000|2021-03-16 18:00:00|1980.3|1979.1|1978.8|1977.6|1980.3|1979.1|1976.3|1975.1|1177
1615921200000|2021-03-16 19:00:00|1978.5|1977.3|1978.3|1977.1|1980.8|1979.6|1977.3|1976.1|540
1615924800000|2021-03-16 20:00:00|1978|1976.8|1978|1976|1980.4|1978.6|1977.9|1975.9|146
1615928400000|2021-03-16 21:00:00|1977.7|1975.7|1977.3|1975.3|1977.8|1975.8|1977|1975|0
1615932000000|2021-03-16 22:00:00|1977.9|1975.9|1976.9|1974.9|1978.4|1976.4|1976.8|1974.8|0
1615935600000|2021-03-16 23:00:00|1976.2|1974.2|1974.3|1973.1|1978.5|1977.3|1974.3|1973.1|1227
1615939200000|2021-03-17 00:00:00|1974.1|1973.3|1981.1|1980.3|1982.1|1981.3|1973.1|1972.3|5626
1615942800000|2021-03-17 01:00:00|1981.6|1980.8|1984.1|1983.3|1985.6|1984.8|1981.1|1980.3|4346
1615946400000|2021-03-17 02:00:00|1984.6|1983.8|1983.6|1982.8|1984.8|1984|1982.1|1981.3|2856
1615950000000|2021-03-17 03:00:00|1984.1|1983.3|1980.6|1979.8|1984.3|1983.5|1979.1|1978.3|5368
1615953600000|2021-03-17 04:00:00|1981.1|1980.3|1983.1|1982.3|1983.1|1982.3|1978.1|1977.3|3873
1615957200000|2021-03-17 05:00:00|1982.6|1981.8|1984.6|1983.8|1985.1|1984.3|1980.1|1979.3|7283
1615960800000|2021-03-17 06:00:00|1985|1984.2|1982.4|1980.4|1985|1984.2|1981.8|1979.8|4720
1615964400000|2021-03-17 07:00:00|1982.6|1980.6|1980.7|1979.5|1982.8|1980.8|1979.7|1978.5|648
1615968000000|2021-03-17 08:00:00|1980.2|1979|1981.2|1980|1982.2|1981|1979.7|1978.5|558
1615971600000|2021-03-17 09:00:00|1980.7|1979.5|1981.7|1980.5|1982.2|1981|1980.2|1979|345
1615975200000|2021-03-17 10:00:00|1982.2|1981|1981.2|1980|1982.7|1981.5|1981.2|1980|416
1615978800000|2021-03-17 11:00:00|1980.9|1979.7|1979.2|1978|1982.7|1981.5|1978.2|1977|679
1615982400000|2021-03-17 12:00:00|1978.7|1977.5|1981.2|1980|1981.7|1980.5|1978.7|1977.5|516
1615986000000|2021-03-17 13:00:00|1980.7|1979.5|1983.2|1982|1983.2|1982|1979.7|1978.5|1142
1615989600000|2021-03-17 14:00:00|1982.7|1981.5|1980.7|1979.5|1983.2|1982|1978.7|1977.5|1405
1615993200000|2021-03-17 15:00:00|1980.2|1979|1985.7|1984.5|1985.7|1984.5|1980.2|1979|1757
1615996800000|2021-03-17 16:00:00|1985.2|1984|1982.7|1981.5|1986.7|1985.5|1982.7|1981.5|849
1616000400000|2021-03-17 17:00:00|1983.2|1982|1982.4|1981.2|1984.2|1983|1982.2|1981|340
1616004000000|2021-03-17 18:00:00|1982.7|1981.5|1989.7|1988.5|1991.7|1990.5|1982.7|1981.5|1748
1616007600000|2021-03-17 19:00:00|1990.2|1989|1990.2|1989|1990.9|1989.7|1988.2|1987|1462
1616011200000|2021-03-17 20:00:00|1990.4|1989.2|1990.6|1988.6|1993.6|1991.6|1990.2|1988.4|289
1616014800000|2021-03-17 21:00:00|1990.8|1988.8|1990.8|1988.8|1991|1989|1990.6|1988.6|0
1616018400000|2021-03-17 22:00:00|1990.9|1988.9|1992.8|1990.8|1993.1|1991.1|1990.8|1988.8|0
1616022000000|2021-03-17 23:00:00|1993.1|1991.1|1996.4|1995.2|1998.2|1997|1991.2|1990|1667
1616025600000|2021-03-18 00:00:00|1996.2|1995.4|2011.5|2010.7|2011.5|2010.7|1996.2|1995.4|11812
1616029200000|2021-03-18 01:00:00|2011.7|2010.9|2008.5|2007.7|2014|2013.2|2007|2006.2|7116
1616032800000|2021-03-18 02:00:00|2009|2008.2|2010|2009.2|2010.5|2009.7|2007|2006.2|2930
1616036400000|2021-03-18 03:00:00|2009.5|2008.7|2004|2003.2|2009.5|2008.7|1993.5|1992.7|10984
1616040000000|2021-03-18 04:00:00|2004.5|2003.7|2007.5|2006.7|2008|2007.2|1999.5|1998.7|6344
1616043600000|2021-03-18 05:00:00|2007|2006.2|2010|2009.2|2011|2010.2|2006.5|2005.7|10640
1616047200000|2021-03-18 06:00:00|2009.5|2008.7|2012|2010|2013.4|2011.4|2006|2004.7|5369
1616050800000|2021-03-18 07:00:00|2012.2|2010.2|2006.2|2005|2012.6|2010.6|2004.2|2003|1503
1616054400000|2021-03-18 08:00:00|2005.7|2004.5|2001.7|2000.5|2007.2|2006|1999.4|1998.2|1505
1616058000000|2021-03-18 09:00:00|2001.4|2000.2|2004.2|2003|2004.7|2003.5|2001.2|2000|583
1616061600000|2021-03-18 10:00:00|2003.9|2002.7|2004.7|2003.5|2006.2|2005|2003.2|2002|540
1616065200000|2021-03-18 11:00:00|2004.4|2003.2|2003.7|2002.5|2005.2|2004|2000.7|1999.5|1256
1616068800000|2021-03-18 12:00:00|2004.2|2003|2003.2|2002|2006.2|2005|2001.7|2000.5|1154
1616072400000|2021-03-18 13:00:00|2002.7|2001.5|2004.7|2003.5|2005.2|2004|2000.7|1999.5|1967
1616076000000|2021-03-18 14:00:00|2005.2|2004|2007.7|2006.5|2009.2|2008|2003.2|2002|1905
1616079600000|2021-03-18 15:00:00|2007.9|2006.7|2011.7|2010.5|2012.2|2011|2007.7|2006.5|2065
1616083200000|2021-03-18 16:00:00|2011.9|2010.7|2011.2|2010|2015.7|2014.5|2009.7|2008.5|3537
1616086800000|2021-03-18 17:00:00|2010.7|2009.5|2014.2|2013|2015.2|2014|2010.7|2009.5|1400
1616090400000|2021-03-18 18:00:00|2013.9|2012.7|2007.2|2006|2014.2|2013|2003.7|2002.5|1519
1616094000000|2021-03-18 19:00:00|2007.4|2006.2|1996.7|1995.5|2007.7|2006.5|1996.4|1995.2|2004
1616097600000|2021-03-18 20:00:00|1996.9|1995.7|1999.5|1997.5|2000.4|1999.2|1996.7|1995.5|235
1616101200000|2021-03-18 21:00:00|1999.4|1997.4|1999.9|1997.9|2000.2|1998.2|1999.2|1997.2|0
1616104800000|2021-03-18 22:00:00|1999.8|1997.8|1999.2|1997.2|2003.5|2001.5|1997.6|1995.6|0
1616108400000|2021-03-18 23:00:00|1999.4|1997.4|1995.2|1994|2000|1998|1993.7|1992.5|1873
1616112000000|2021-03-19 00:00:00|1995|1994.2|2004.5|2003.7|2005.5|2004.7|1994|1993.2|8865
1616115600000|2021-03-19 01:00:00|2004|2003.2|2006|2005.2|2006.5|2005.7|2000.5|1999.7|5647
1616119200000|2021-03-19 02:00:00|2005.5|2004.7|2002.5|2001.7|2005.5|2004.7|2001.5|2000.7|2731
1616122800000|2021-03-19 03:00:00|2002.7|2001.9|2002.5|2001.7|2011|2010.2|1998.2|1997.4|10701
1616126400000|2021-03-19 04:00:00|2003|2002.2|2013.5|2012.7|2016|2015.2|2000|1999.2|12152
1616130000000|2021-03-19 05:00:00|2014|2013.2|2015|2014.2|2016|2015.2|2009|2008.2|15564
1616133600000|2021-03-19 06:00:00|2014|2013.2|2004.9|2002.9|2015.5|2014.7|2000.7|1999.6|8552
1616137200000|2021-03-19 07:00:00|2005.1|2003.1|2007.7|2006.5|2009.7|2008.5|2004.2|2002.2|2251
1616140800000|2021-03-19 08:00:00|2008.2|2007|2011.7|2010.5|2012.2|2011|2006.7|2005.5|2152
1616144400000|2021-03-19 09:00:00|2011.9|2010.7|2023.2|2022|2023.2|2022|2011.7|2010.5|4231
1616148000000|2021-03-19 10:00:00|2022.9|2021.7|2023.2|2022|2023.7|2022.5|2019.7|2018.5|1379
1616151600000|2021-03-19 11:00:00|2022.7|2021.5|2019.2|2018|2023.2|2022|2017.7|2016.5|1661
1616155200000|2021-03-19 12:00:00|2019.4|2018.2|2026.7|2025.5|2029.7|2028.5|2019.2|2018|3209
1616158800000|2021-03-19 13:00:00|2025.2|2024|2007.7|2006.5|2026.2|2025|1995.2|1994|6565
1616162400000|2021-03-19 14:00:00|2007.2|2006|2010.7|2009.5|2012.4|2011.2|2000.2|1999|4283
1616166000000|2021-03-19 15:00:00|2011.2|2010|2012.7|2011.5|2013.2|2012|2002.7|2001.5|1849
1616169600000|2021-03-19 16:00:00|2013.2|2012|2011.2|2010|2014.2|2013|2007.2|2006|2104
1616173200000|2021-03-19 17:00:00|2010.7|2009.5|2010.2|2009|2011.7|2010.5|2006.7|2005.5|827
1616176800000|2021-03-19 18:00:00|2010.4|2009.2|2014.2|2013|2015.2|2014|2010.2|2009|798
1616180400000|2021-03-19 19:00:00|2014.4|2013.2|2015.2|2014|2017.7|2016.5|2011.7|2010.5|757
1616184000000|2021-03-19 20:00:00|2014.9|2013.7|2012.2|2010.2|2015.7|2014.5|2011.3|2009.3|139
1616364000000|2021-03-21 22:00:00|2007.6|2005.6|2009.1|2007.1|2009.8|2007.8|2007.6|2005.6|0
1616367600000|2021-03-21 23:00:00|2009.2|2007.2|2000.2|1999|2011.5|2009.5|2000.2|1999|1998
1616371200000|2021-03-22 00:00:00|2000|1999.2|1987.5|1986.7|2000.5|1999.7|1987|1986.2|13684
1616374800000|2021-03-22 01:00:00|1987|1986.2|1992|1991.2|1992.5|1991.7|1983|1982.2|10374
1616378400000|2021-03-22 02:00:00|1992.5|1991.7|1994.5|1993.7|1995.5|1994.7|1988.5|1987.7|5586
1616382000000|2021-03-22 03:00:00|1994|1993.2|1993.5|1992.7|1997.5|1996.7|1993|1992.2|6328
1616385600000|2021-03-22 04:00:00|1993.7|1992.9|1997|1996.2|2002.5|2001.7|1992|1991.2|7268
1616389200000|2021-03-22 05:00:00|1997.5|1996.7|1992.5|1991.7|1998.5|1997.7|1991.5|1990.7|13279
1616392800000|2021-03-22 06:00:00|1993|1992.2|1992.1|1990.1|1994|1993.2|1989.3|1987.3|4550
1616396400000|2021-03-22 07:00:00|1992|1990|1984.2|1983|1992.4|1990.4|1982.7|1981.5|2157
1616400000000|2021-03-22 08:00:00|1984.7|1983.5|1990.2|1989|1990.7|1989.5|1981.2|1980|2552
1616403600000|2021-03-22 09:00:00|1989.9|1988.7|1992.2|1991|1992.7|1991.5|1988.2|1987|878
1616407200000|2021-03-22 10:00:00|1992.4|1991.2|1994.7|1993.5|1995.7|1994.5|1992.2|1991|620
1616410800000|2021-03-22 11:00:00|1994.2|1993|1998.7|1997.5|1999.7|1998.5|1994.2|1993|1023
1616414400000|2021-03-22 12:00:00|1999.2|1998|2000.2|1999|2000.7|1999.5|1997.2|1996|1447
1616418000000|2021-03-22 13:00:00|1999.9|1998.7|2003.2|2002|2005.2|2004|1996.7|1995.5|1859
1616421600000|2021-03-22 14:00:00|2003.7|2002.5|2002.2|2001|2005.2|2004|1999.7|1998.5|2311
1616425200000|2021-03-22 15:00:00|2002.7|2001.5|2004.7|2003.5|2005.7|2004.5|2002.2|2001|1325
1616428800000|2021-03-22 16:00:00|2004.9|2003.7|2007.2|2006|2007.2|2006|2002.7|2001.5|1452
1616432400000|2021-03-22 17:00:00|2007.4|2006.2|2010.7|2009.5|2011.7|2010.5|2006.7|2005.5|1113
1616436000000|2021-03-22 18:00:00|2010.4|2009.2|2007.7|2006.5|2010.7|2009.5|2007.7|2006.5|460
1616439600000|2021-03-22 19:00:00|2007.9|2006.7|2004.2|2003|2008.2|2007|2001.7|2000.5|602
1616443200000|2021-03-22 20:00:00|2004.4|2003.2|2002.4|2000.4|2004.7|2003.5|2001.5|1999.5|274
1616446800000|2021-03-22 21:00:00|2002.3|2000.3|2002.1|2000.1|2002.5|2000.5|2002|2000|0
1616450400000|2021-03-22 22:00:00|2002.7|2000.7|2000.3|1998.3|2002.7|2000.7|2000.2|1998.2|0
1616454000000|2021-03-22 23:00:00|2000.2|1998.2|2001.7|2000.5|2003.7|2002.5|1995.7|1994.5|1610
1616457600000|2021-03-23 00:00:00|2001.5|2000.7|1999.1|1998.3|2005.5|2004.7|1995.6|1994.8|8129
1616461200000|2021-03-23 01:00:00|1998.6|1997.8|2001.1|2000.3|2003.6|2002.8|1998.1|1997.3|4799
1616464800000|2021-03-23 02:00:00|2000.8|2000|1996.1|1995.3|2001.1|2000.3|1994.1|1993.3|4011
1616468400000|2021-03-23 03:00:00|1995.8|1995|1988.1|1987.3|1996.1|1995.3|1984.6|1983.8|4375
1616472000000|2021-03-23 04:00:00|1988.6|1987.8|1978.6|1977.8|1990.6|1989.8|1978.1|1977.3|5489
1616475600000|2021-03-23 05:00:00|1978.1|1977.3|1974.1|1973.3|1982.1|1981.3|1974.1|1973.3|11179
1616479200000|2021-03-23 06:00:00|1973.1|1972.3|1977.1|1975.1|1977.6|1975.6|1971.6|1970.7|6019
1616482800000|2021-03-23 07:00:00|1977|1975|1979.3|1978.1|1981.8|1980.6|1976.7|1974.7|1015
1616486400000|2021-03-23 08:00:00|1978.8|1977.6|1979.8|1978.6|1980.3|1979.1|1973.8|1972.6|1522
1616490000000|2021-03-23 09:00:00|1980.3|1979.1|1971.8|1970.6|1980.3|1979.1|1971.3|1970.1|1248
1616493600000|2021-03-23 10:00:00|1972|1970.8|1968.8|1967.6|1972.3|1971.1|1965.3|1964.1|1341
1616497200000|2021-03-23 11:00:00|1969.3|1968.1|1969.8|1968.6|1972.5|1971.3|1966.8|1965.6|951
1616500800000|2021-03-23 12:00:00|1970|1968.8|1974.8|1973.6|1976.3|1975.1|1969.8|1968.6|890
1616504400000|2021-03-23 13:00:00|1975|1973.8|1976.3|1975.1|1976.3|1975.1|1973.3|1972.1|1190
1616508000000|2021-03-23 14:00:00|1976.8|1975.6|1977.3|1976.1|1977.8|1976.6|1970.8|1969.6|2187
1616511600000|2021-03-23 15:00:00|1977.5|1976.3|1977.8|1976.6|1981.3|1980.1|1976.8|1975.6|1569
1616515200000|2021-03-23 16:00:00|1978.3|1977.1|1980.8|1979.6|1981|1979.8|1976.3|1975.1|1437
1616518800000|2021-03-23 17:00:00|1981.3|1980.1|1977.3|1976.1|1982.3|1981.1|1976.3|1975.1|768
1616522400000|2021-03-23 18:00:00|1976.8|1975.6|1969.8|1968.6|1977.8|1976.6|1969.8|1968.6|765
1616526000000|2021-03-23 19:00:00|1970.3|1969.1|1967.5|1966.3|1972.3|1971.1|1964.3|1963.1|1689
1616529600000|2021-03-23 20:00:00|1967.8|1966.6|1967|1965|1967.8|1966.6|1965.2|1963.2|94
1616533200000|2021-03-23 21:00:00|1967.1|1965.1|1967.4|1965.4|1967.6|1965.6|1966.5|1964.5|0
1616536800000|2021-03-23 22:00:00|1967.8|1965.8|1961.5|1959.5|1967.8|1965.8|1959.7|1957.7|0
1616540400000|2021-03-23 23:00:00|1961.4|1959.4|1957.3|1956.1|1963.8|1962.6|1956|1954|1484
1616544000000|2021-03-24 00:00:00|1957.1|1956.3|1947.1|1946.3|1963.6|1962.8|1946.6|1945.8|9879
1616547600000|2021-03-24 01:00:00|1947.3|1946.5|1930.6|1929.8|1949.1|1948.3|1930.1|1929.3|9369
1616551200000|2021-03-24 02:00:00|1930.1|1929.3|1932.1|1931.3|1934.1|1933.3|1926.1|1925.3|5741
1616554800000|2021-03-24 03:00:00|1931.6|1930.8|1937.6|1936.8|1941.6|1940.8|1928.1|1927.3|6897
1616558400000|2021-03-24 04:00:00|1937.1|1936.3|1937.1|1936.3|1938.6|1937.8|1933.1|1932.3|5218
1616562000000|2021-03-24 05:00:00|1937.6|1936.8|1931.6|1930.8|1941.1|1940.3|1931.1|1930.3|12952
1616565600000|2021-03-24 06:00:00|1931.1|1930.3|1930.5|1928.5|1932.1|1931.3|1924.3|1922.3|6574
1616569200000|2021-03-24 07:00:00|1930.7|1928.7|1930.8|1929.6|1932.8|1931.6|1928.3|1926.3|1559
1616572800000|2021-03-24 08:00:00|1931|1929.8|1940.3|1939.1|1941.3|1940.1|1927.8|1926.6|2100
1616576400000|2021-03-24 09:00:00|1940.5|1939.3|1944.8|1943.6|1945.8|1944.6|1940.3|1939.1|2129
1616580000000|2021-03-24 10:00:00|1945.3|1944.1|1942.3|1941.1|1946.8|1945.6|1940.8|1939.6|868
1616583600000|2021-03-24 11:00:00|1942.5|1941.3|1941.3|1940.1|1944.8|1943.6|1940.8|1939.6|937
1616587200000|2021-03-24 12:00:00|1941.8|1940.6|1944.8|1943.6|1945.3|1944.1|1941.5|1940.3|811
1616590800000|2021-03-24 13:00:00|1944.5|1943.3|1944.3|1943.1|1949.3|1948.1|1943.3|1942.1|1636
1616594400000|2021-03-24 14:00:00|1944|1942.8|1951.8|1950.6|1952.3|1951.1|1943.8|1942.6|1899
1616598000000|2021-03-24 15:00:00|1952.3|1951.1|1953.3|1952.1|1954.8|1953.6|1951.3|1950.1|1889
1616601600000|2021-03-24 16:00:00|1953.5|1952.3|1957.3|1956.1|1958.8|1957.6|1953.3|1952.1|2243
1616605200000|2021-03-24 17:00:00|1956.8|1955.6|1957.8|1956.6|1957.8|1956.6|1952.3|1951.1|1245
1616608800000|2021-03-24 18:00:00|1957.5|1956.3|1951.8|1950.6|1957.8|1956.6|1951.3|1950.1|1058
1616612400000|2021-03-24 19:00:00|1951.5|1950.3|1946.8|1945.6|1954.8|1953.6|1945.8|1944.6|1842
1616616000000|2021-03-24 20:00:00|1946.3|1945.1|1945.7|1943.7|1947.1|1945.1|1943.8|1942.2|310
1616619600000|2021-03-24 21:00:00|1945.8|1943.8|1945.6|1943.6|1945.8|1943.8|1945.3|1943.3|0
1616623200000|2021-03-24 22:00:00|1945.7|1943.7|1939.6|1937.6|1946.4|1944.4|1938.3|1936.3|0
1616626800000|2021-03-24 23:00:00|1940|1938|1941.8|1940.6|1948.3|1947.1|1937.3|1935.3|1965
1616630400000|2021-03-25 00:00:00|1941.6|1940.8|1955.6|1954.8|1957.1|1956.3|1941.6|1940.8|9971
1616634000000|2021-03-25 01:00:00|1955.1|1954.3|1948.1|1947.3|1955.6|1954.8|1944.1|1943.3|6845
1616637600000|2021-03-25 02:00:00|1948.6|1947.8|1957.6|1956.8|1959.6|1958.8|1947.1|1946.3|5407
1616641200000|2021-03-25 03:00:00|1957.8|1957|1953.6|1952.8|1958.1|1957.3|1949.6|1948.8|4970
1616644800000|2021-03-25 04:00:00|1953.1|1952.3|1955.6|1954.8|1955.6|1954.8|1950.6|1949.8|4046
1616648400000|2021-03-25 05:00:00|1955.8|1955|1956.6|1955.8|1964.1|1963.3|1955.1|1954.3|12430
1616652000000|2021-03-25 06:00:00|1957.6|1956.8|1961.9|1959.9|1963.4|1961.4|1955.1|1954.3|5899
1616655600000|2021-03-25 07:00:00|1962|1960|1960.3|1959.1|1963.1|1961.1|1958.8|1957.6|635
1616659200000|2021-03-25 08:00:00|1959.3|1958.1|1971.8|1970.6|1972.8|1971.6|1957.3|1956.1|2317
1616662800000|2021-03-25 09:00:00|1971.5|1970.3|1966.8|1965.6|1971.8|1970.6|1966.3|1965.1|1527
1616666400000|2021-03-25 10:00:00|1967|1965.8|1971.5|1970.3|1972.3|1971.1|1966.8|1965.6|972
1616670000000|2021-03-25 11:00:00|1971.3|1970.1|1956.3|1955.1|1971.8|1970.6|1955.8|1954.6|1430
1616673600000|2021-03-25 12:00:00|1955.8|1954.6|1955.5|1954.3|1959.3|1958.1|1952.8|1951.6|744
1616677200000|2021-03-25 13:00:00|1955.3|1954.1|1960.8|1959.6|1961.8|1960.6|1954.8|1953.6|1765
1616680800000|2021-03-25 14:00:00|1960.3|1959.1|1957.3|1956.1|1964.8|1963.6|1953.8|1952.6|1773
1616684400000|2021-03-25 15:00:00|1956.8|1955.6|1966.8|1965.6|1967.3|1966.1|1954.3|1953.1|1826
1616688000000|2021-03-25 16:00:00|1967.3|1966.1|1972.3|1971.1|1972.3|1971.1|1965.8|1964.6|1349
1616691600000|2021-03-25 17:00:00|1972|1970.8|1971.8|1970.6|1974.8|1973.6|1970|1968.8|746
1616695200000|2021-03-25 18:00:00|1971.3|1970.1|1977.8|1976.6|1978.3|1977.1|1970.3|1969.1|1118
1616698800000|2021-03-25 19:00:00|1977.3|1976.1|1976.8|1975.6|1979.3|1978.1|1975.3|1974.1|1201
1616702400000|2021-03-25 20:00:00|1976.3|1975.1|1977.9|1975.9|1979.3|1977.6|1976.3|1975.1|146
1616706000000|2021-03-25 21:00:00|1978|1976|1977.9|1975.9|1978|1976|1977.7|1975.7|0
1616709600000|2021-03-25 22:00:00|1978.2|1976.2|1975.3|1973.3|1978.2|1976.2|1973.5|1971.5|0
1616713200000|2021-03-25 23:00:00|1975.5|1973.5|1976.3|1975.1|1983.4|1981.4|1975.3|1973.5|2019
1616716800000|2021-03-26 00:00:00|1976.1|1975.3|1978.1|1977.3|1988.3|1987.5|1976.1|1975.3|12967
1616720400000|2021-03-26 01:00:00|1977.8|1977|1981.6|1980.8|1982.1|1981.3|1974.6|1973.8|5963
1616724000000|2021-03-26 02:00:00|1981.8|1981|1986.6|1985.8|1988.1|1987.3|1981.1|1980.3|4489
1616727600000|2021-03-26 03:00:00|1987.1|1986.3|1983.6|1982.8|1989.6|1988.8|1982.6|1981.8|4666
1616731200000|2021-03-26 04:00:00|1983.1|1982.3|1985.6|1984.8|1985.6|1984.8|1982.6|1981.8|4208
1616734800000|2021-03-26 05:00:00|1986.1|1985.3|1985.6|1984.8|1988.1|1987.3|1981.1|1980.3|11207
1616738400000|2021-03-26 06:00:00|1986.1|1985.3|1991.2|1989.2|1994.3|1992.3|1986.1|1985.3|6384
1616742000000|2021-03-26 07:00:00|1991.1|1989.1|1991.8|1990.6|1992.8|1991.6|1989.3|1988.1|841
1616745600000|2021-03-26 08:00:00|1991.5|1990.3|1991.8|1990.6|1994.3|1993.1|1990.3|1989.1|1279
1616749200000|2021-03-26 09:00:00|1991.3|1990.1|1991.3|1990.1|1992.3|1991.1|1989.3|1988.1|713
1616752800000|2021-03-26 10:00:00|1991.8|1990.6|1991.8|1990.6|1992.3|1991.1|1989.3|1988.1|500
1616756400000|2021-03-26 11:00:00|1992.3|1991.1|1994.3|1993.1|1994.3|1993.1|1990.3|1989.1|858
1616760000000|2021-03-26 12:00:00|1993.8|1992.6|1991.8|1990.6|1994.3|1993.1|1990.8|1989.6|1078
1616763600000|2021-03-26 13:00:00|1992|1990.8|1996|1994.8|1996.3|1995.1|1990.8|1989.6|1673
1616767200000|2021-03-26 14:00:00|1996.3|1995.1|1997.3|1996.1|2001.3|2000.1|1995.8|1994.6|1599
1616770800000|2021-03-26 15:00:00|1997.8|1996.6|1997.3|1996.1|1999.3|1998.1|1994.8|1993.6|1810
1616774400000|2021-03-26 16:00:00|1997.5|1996.3|1998.8|1997.6|2000.5|1999.3|1996.3|1995.1|1436
1616778000000|2021-03-26 17:00:00|1999|1997.8|1999.8|1998.6|2000.3|1999.1|1997.3|1996.1|598
1616781600000|2021-03-26 18:00:00|1999.3|1998.1|2000.3|1999.1|2000.8|1999.6|1994.5|1993.3|988
1616785200000|2021-03-26 19:00:00|2000.5|1999.3|2011.8|2010.6|2012.3|2011.1|2000.3|1999.1|1196
1616788800000|2021-03-26 20:00:00|2011.3|2010.1|2012.9|2010.9|2014.6|2013.1|2010.5|2009.3|363
1616968800000|2021-03-28 22:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|2009.3|2008.1|2015.5|2014.3|2008|2006.8|3749
1616968800000|2021-03-28 22:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|2009.3|2008.1|2015.5|2014.3|2008|2006.8|3749
1616976000000|2021-03-29 00:00:00|2009.1|2008.3|1993.1|1992.3|2009.6|2008.8|1992.1|1991.3|14426
1616979600000|2021-03-29 01:00:00|1992.8|1992|1998.6|1997.8|1999.3|1998.5|1991.1|1990.3|7936
1616983200000|2021-03-29 02:00:00|1998.1|1997.3|1999.3|1998.5|2001.1|2000.3|1997.6|1996.8|4575
1616986800000|2021-03-29 03:00:00|1999.6|1998.8|2004.1|2003.3|2004.1|2003.3|1996.6|1995.8|6991
1616990400000|2021-03-29 04:00:00|2003.6|2002.8|1997.1|1996.3|2004.1|2003.3|1995.6|1994.8|8131
1616994000000|2021-03-29 05:00:00|1997.6|1996.8|1991.6|1990.8|1998.1|1997.3|1976.1|1975.3|39275
1616997600000|2021-03-29 06:00:00|1974.5|1973.7|1966.7|1964.7|1977.2|1976.4|1958|1957.2|14225
1617001200000|2021-03-29 07:00:00|1966.6|1964.6|1975.7|1974.5|1977.7|1976.5|1966|1964|4197
1617004800000|2021-03-29 08:00:00|1975.2|1974|1974.7|1973.5|1976.2|1975|1971.2|1970|2226
1617008400000|2021-03-29 09:00:00|1974.2|1973|1978.2|1977|1979.2|1978|1973.2|1972|1120
1617012000000|2021-03-29 10:00:00|1978.7|1977.5|1975.2|1974|1978.7|1977.5|1975.2|1974|928
1617015600000|2021-03-29 11:00:00|1975.7|1974.5|1976.2|1975|1978.7|1977.5|1975.2|1974|533
1617019200000|2021-03-29 12:00:00|1976.7|1975.5|1977.7|1976.5|1977.7|1976.5|1973.7|1972.5|604
1617022800000|2021-03-29 13:00:00|1977.2|1976|1979.2|1978|1982.2|1981|1976.7|1975.5|1111
1617026400000|2021-03-29 14:00:00|1978.9|1977.7|1974.9|1973.7|1981.2|1980|1974.2|1973|1668
1617030000000|2021-03-29 15:00:00|1974.7|1973.5|1978.2|1977|1978.7|1977.5|1972.9|1971.7|827
1617033600000|2021-03-29 16:00:00|1978.7|1977.5|1984.2|1983|1984.7|1983.5|1975.7|1974.5|1320
1617037200000|2021-03-29 17:00:00|1984.7|1983.5|1985.2|1984|1987.2|1986|1983.2|1982|1201
1617040800000|2021-03-29 18:00:00|1985.7|1984.5|1981.7|1980.5|1985.7|1984.5|1980.7|1979.5|851
1617044400000|2021-03-29 19:00:00|1981.9|1980.7|1983.7|1982.5|1985.7|1984.5|1981.7|1980.5|905
1617048000000|2021-03-29 20:00:00|1984.2|1983|1984.1|1982.1|1984.7|1983.5|1983.2|1981.4|176
1617051600000|2021-03-29 21:00:00|1984|1982|1984.6|1982.6|1984.9|1982.9|1983.6|1981.6|0
1617055200000|2021-03-29 22:00:00|1984.5|1982.5|1983.8|1981.8|1986.7|1984.7|1983.2|1981.2|0
1617058800000|2021-03-29 23:00:00|1983.9|1981.9|1981.7|1980.5|1985.8|1984.5|1980.2|1979|2167
1617062400000|2021-03-30 00:00:00|1981.5|1980.7|1969|1968.2|1983|1982.2|1967.5|1966.7|12410
1617066000000|2021-03-30 01:00:00|1969.5|1968.7|1970|1969.2|1974|1973.2|1967|1966.2|7606
1617069600000|2021-03-30 02:00:00|1969.5|1968.7|1973|1972.2|1974.5|1973.7|1969.5|1968.7|4647
1617073200000|2021-03-30 03:00:00|1973.5|1972.7|1977.5|1976.7|1979|1978.2|1972.5|1971.7|5764
1617076800000|2021-03-30 04:00:00|1978|1977.2|1976.5|1975.7|1978|1977.2|1974.5|1973.7|5033
1617080400000|2021-03-30 05:00:00|1976|1975.2|1978.5|1977.7|1979.2|1978.4|1973|1972.2|21330
1617084000000|2021-03-30 06:00:00|1978|1977.2|1978.4|1976.4|1980.2|1978.2|1975|1974.2|7374
1617087600000|2021-03-30 07:00:00|1978.5|1976.5|1981.2|1980|1982.7|1981.5|1978.2|1976.2|1406
1617091200000|2021-03-30 08:00:00|1981.7|1980.5|1980.2|1979|1982.7|1981.5|1979.7|1978.5|691
1617094800000|2021-03-30 09:00:00|1979.9|1978.7|1979.2|1978|1981.2|1980|1979.2|1978|555
1617098400000|2021-03-30 10:00:00|1979.4|1978.2|1980.2|1979|1980.7|1979.5|1978.2|1977|641
1617102000000|2021-03-30 11:00:00|1979.7|1978.5|1974.7|1973.5|1980.2|1979|1973.7|1972.5|983
1617105600000|2021-03-30 12:00:00|1974.2|1973|1972.2|1971|1975.7|1974.5|1969.7|1968.5|1132
1617109200000|2021-03-30 13:00:00|1972.7|1971.5|1972.2|1971|1973.7|1972.5|1970.2|1969|1808
1617112800000|2021-03-30 14:00:00|1972.7|1971.5|1979.7|1978.5|1981.7|1980.5|1972.2|1971|2285
1617116400000|2021-03-30 15:00:00|1979.2|1978|1973.7|1972.5|1981.7|1980.5|1972.9|1971.7|2850
1617120000000|2021-03-30 16:00:00|1973.9|1972.7|1974.2|1973|1975.2|1974|1972.2|1971|430
1617123600000|2021-03-30 17:00:00|1973.7|1972.5|1975.2|1974|1976.7|1975.5|1972.7|1971.5|498
1617127200000|2021-03-30 18:00:00|1974.7|1973.5|1977.7|1976.5|1977.7|1976.5|1974.2|1973|483
1617130800000|2021-03-30 19:00:00|1977.2|1976|1977.2|1976|1978.7|1977.5|1973.2|1972|756
1617134400000|2021-03-30 20:00:00|1976.9|1975.7|1973.6|1971.6|1976.9|1975.7|1972.7|1970.7|227
1617138000000|2021-03-30 21:00:00|1973.7|1971.7|1973.4|1971.4|1973.7|1971.7|1973.3|1971.3|0
1617141600000|2021-03-30 22:00:00|1973.3|1971.3|1972.1|1970.1|1973.6|1971.6|1970.8|1968.8|0
1617145200000|2021-03-30 23:00:00|1971.9|1969.9|1964.7|1963.5|1978|1976|1957.2|1956|2650
1617148800000|2021-03-31 00:00:00|1964.5|1963.7|1977|1976.2|1977|1976.2|1957|1956.2|13834
1617152400000|2021-03-31 01:00:00|1977.5|1976.7|1967.5|1966.7|1977.5|1976.7|1965.5|1964.7|5604
1617156000000|2021-03-31 02:00:00|1967|1966.2|1962|1961.2|1968|1967.2|1960|1959.2|4156
1617159600000|2021-03-31 03:00:00|1961.5|1960.7|1965|1964.2|1966.5|1965.7|1961.5|1960.7|5160
1617163200000|2021-03-31 04:00:00|1964.5|1963.7|1960.5|1959.7|1964.5|1963.7|1959|1958.2|4881
1617166800000|2021-03-31 05:00:00|1960|1959.2|1956.5|1955.7|1966|1965.2|1955|1954.2|22810
1617170400000|2021-03-31 06:00:00|1955|1954.2|1955.6|1953.6|1956.5|1955.2|1949.5|1948.7|12928
1617174000000|2021-03-31 07:00:00|1955.8|1953.8|1956.2|1955|1957.3|1955.5|1954.2|1953|1587
1617177600000|2021-03-31 08:00:00|1956.7|1955.5|1953.7|1952.5|1957.7|1956.5|1952.2|1951|1173
1617181200000|2021-03-31 09:00:00|1953.2|1952|1954.2|1953|1954.7|1953.5|1952.7|1951.5|804
1617184800000|2021-03-31 10:00:00|1954.7|1953.5|1955.7|1954.5|1955.9|1954.7|1953.2|1952|719
1617188400000|2021-03-31 11:00:00|1955.9|1954.7|1956.7|1955.5|1956.9|1955.7|1954.2|1953|824
1617192000000|2021-03-31 12:00:00|1957.2|1956|1955.2|1954|1957.2|1956|1954.4|1953.2|1090
1617195600000|2021-03-31 13:00:00|1954.9|1953.7|1959.4|1958.2|1961.4|1960.2|1954.7|1953.5|1886
1617199200000|2021-03-31 14:00:00|1959.7|1958.5|1963.7|1962.5|1965.2|1964|1958.2|1957|2406
1617202800000|2021-03-31 15:00:00|1964.2|1963|1968.2|1967|1968.4|1967.2|1963.2|1962|2778
1617206400000|2021-03-31 16:00:00|1968.4|1967.2|1972.2|1971|1972.2|1971|1968.2|1967|1069
1617210000000|2021-03-31 17:00:00|1972.7|1971.5|1972.2|1971|1973.7|1972.5|1971.2|1970|1046
1617213600000|2021-03-31 18:00:00|1971.7|1970.5|1972.2|1971|1973.2|1972|1971.2|1970|1136
1617217200000|2021-03-31 19:00:00|1972.7|1971.5|1963.7|1962.5|1973.2|1972|1963.2|1962|2417
1617220800000|2021-03-31 20:00:00|1963.9|1962.7|1965|1963|1967.3|1965.5|1963.7|1962.5|352
1617224400000|2021-03-31 21:00:00|1964.9|1962.9|1965.1|1963.1|1965.1|1963.1|1964.7|1962.7|0
1617228000000|2021-03-31 22:00:00|1965.4|1963.4|1965.9|1963.9|1966.4|1964.4|1964.5|1962.5|0
1617231600000|2021-03-31 23:00:00|1966|1964|1972.2|1971|1972.7|1971.5|1965.6|1963.6|2751
1617235200000|2021-04-01 00:00:00|1972|1971.2|1968|1967.2|1977|1976.2|1964.5|1963.7|10060
1617238800000|2021-04-01 01:00:00|1968.5|1967.7|1967.5|1966.7|1973.5|1972.7|1965.5|1964.7|7392
1617242400000|2021-04-01 02:00:00|1968|1967.2|1959.5|1958.7|1969.5|1968.7|1957.5|1956.7|4026
1617246000000|2021-04-01 03:00:00|1959.2|1958.4|1956|1955.2|1961|1960.2|1955|1954.2|5438
1617249600000|2021-04-01 04:00:00|1956.5|1955.7|1956.5|1955.7|1960|1959.2|1954|1953.2|4538
1617253200000|2021-04-01 05:00:00|1956|1955.2|1958.5|1957.7|1960.5|1959.7|1954.5|1953.7|10407
1617256800000|2021-04-01 06:00:00|1958|1957.2|1960.1|1958.1|1960.1|1958.1|1956|1954|3468
1617260400000|2021-04-01 07:00:00|1960|1958|1961.7|1960.5|1962.2|1961|1958|1956|891
1617264000000|2021-04-01 08:00:00|1962.2|1961|1960.7|1959.5|1962.7|1961.5|1960.2|1959|638
1617267600000|2021-04-01 09:00:00|1960.2|1959|1961.2|1960|1963.7|1962.5|1959.7|1958.5|1180
1617271200000|2021-04-01 10:00:00|1960.7|1959.5|1959.7|1958.5|1961.2|1960|1959.7|1958.5|441
1617274800000|2021-04-01 11:00:00|1960.2|1959|1961.7|1960.5|1962.2|1961|1960.2|1959|303
1617278400000|2021-04-01 12:00:00|1962.2|1961|1962.2|1961|1962.7|1961.5|1960.2|1959|685
1617282000000|2021-04-01 13:00:00|1962.7|1961.5|1964.2|1963|1965.2|1964|1962.2|1961|1491
1617285600000|2021-04-01 14:00:00|1964.7|1963.5|1969.7|1968.5|1970.7|1969.5|1964.2|1963|2220
1617289200000|2021-04-01 15:00:00|1969.2|1968|1970.7|1969.5|1971.7|1970.5|1968.7|1967.5|2128
1617292800000|2021-04-01 16:00:00|1971.2|1970|1973.7|1972.5|1974.7|1973.5|1971.2|1970|913
1617296400000|2021-04-01 17:00:00|1973.2|1972|1973.7|1972.5|1974.7|1973.5|1972.2|1971|544
1617300000000|2021-04-01 18:00:00|1973.9|1972.7|1974.7|1973.5|1975.7|1974.5|1973.2|1972|454
1617303600000|2021-04-01 19:00:00|1975.2|1974|1977.2|1976|1979.7|1978.5|1974.2|1973|784
1617307200000|2021-04-01 20:00:00|1977.7|1976.5|1978.6|1976.6|1979|1977.7|1977.2|1975.6|219
1617310800000|2021-04-01 21:00:00|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|0
1617314400000|2021-04-01 22:00:00|1978.7|1976.7|1979.3|1977.3|1980.8|1978.8|1978.5|1976.5|0
1617318000000|2021-04-01 23:00:00|1978.9|1976.9|1978.2|1977|1982.9|1980.9|1976.2|1975|1592
1617321600000|2021-04-02 00:00:00|1978|1977.2|1972|1971.2|1981.5|1980.7|1972|1971.2|8038
1617325200000|2021-04-02 01:00:00|1972.2|1971.4|1970|1969.2|1973|1972.2|1969|1968.2|3324
1617328800000|2021-04-02 02:00:00|1969.5|1968.7|1972|1971.2|1972|1971.2|1968.5|1967.7|2016
1617332400000|2021-04-02 03:00:00|1971.7|1970.9|1966|1965.2|1972|1971.2|1964.5|1963.7|3212
1617336000000|2021-04-02 04:00:00|1965.5|1964.7|1970|1969.2|1970.5|1969.7|1965.5|1964.7|2497
1617339600000|2021-04-02 05:00:00|1970.5|1969.7|1972.5|1971.7|1973.5|1972.7|1969|1968.2|5868
1617343200000|2021-04-02 06:00:00|1973|1972.2|1974.4|1972.4|1976.6|1974.9|1972.5|1971.7|2586
1617346800000|2021-04-02 07:00:00|1974.5|1972.5|1977.2|1976|1978.7|1977.5|1974.5|1972.5|292
1617350400000|2021-04-02 08:00:00|1976.7|1975.5|1976.2|1975|1978.7|1977.5|1973.9|1972.7|579
1617354000000|2021-04-02 09:00:00|1975.7|1974.5|1977.7|1976.5|1977.7|1976.5|1975.7|1974.5|118
1617357600000|2021-04-02 10:00:00|1977.9|1976.7|1979.7|1978.5|1980.2|1979|1977.9|1976.7|150
1617361200000|2021-04-02 11:00:00|1980.2|1979|1981.2|1980|1981.7|1980.5|1979.2|1978|177
1617364800000|2021-04-02 12:00:00|1981.7|1980.5|1986.7|1985.5|1987.7|1986.5|1978.4|1977.2|492
1617368400000|2021-04-02 13:00:00|1986.9|1985.7|1983.7|1982.5|1987.7|1986.5|1981.7|1980.5|261
1617372000000|2021-04-02 14:00:00|1984.2|1983|1982.2|1981|1984.2|1983|1981.7|1980.5|53
1617375600000|2021-04-02 15:00:00|1981.9|1980.7|1980.2|1979|1983.2|1982|1978.9|1977.7|87
1617379200000|2021-04-02 16:00:00|1979.9|1978.7|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|44
1617382800000|2021-04-02 17:00:00|1981.2|1980|1979.2|1978|1981.2|1980|1977.9|1976.7|33
1617386400000|2021-04-02 18:00:00|1979.4|1978.2|1978.7|1977.5|1979.9|1978.7|1978.7|1977.5|2
1617390000000|2021-04-02 19:00:00|1979.2|1978|1979.7|1978.5|1980.2|1979|1978.7|1977.5|11
1617393600000|2021-04-02 20:00:00|1979.4|1978.2|1980.6|1978.6|1980.6|1979|1979.4|1978.2|10
1617573600000|2021-04-04 22:00:00|1983.4|1981.4|1981.2|1979.2|1983.9|1981.9|1980.4|1978.4|0
1617577200000|2021-04-04 23:00:00|1981.1|1979.1|1981.7|1980.5|1986.7|1984.7|1981.1|1979.1|1056
1617580800000|2021-04-05 00:00:00|1981.5|1980.7|1982.5|1981.7|1984|1983.2|1973.5|1972.7|6810
1617584400000|2021-04-05 01:00:00|1982|1981.2|1983.5|1982.7|1984|1983.2|1978.5|1977.7|3921
1617588000000|2021-04-05 02:00:00|1983|1982.2|1984|1983.2|1985.5|1984.7|1982.5|1981.7|2378
1617591600000|2021-04-05 03:00:00|1984.5|1983.7|1987|1986.2|1987.5|1986.7|1983|1982.2|3671
1617595200000|2021-04-05 04:00:00|1986.7|1985.9|1982.5|1981.7|1987|1986.2|1981.5|1980.7|2753
1617598800000|2021-04-05 05:00:00|1982|1981.2|1982.5|1981.7|1986|1985.2|1981|1980.2|6933
1617602400000|2021-04-05 06:00:00|1983|1982.2|1983.2|1981.2|1983.5|1982.7|1981.5|1979.8|3042
1617606000000|2021-04-05 07:00:00|1982.9|1980.9|1983.2|1982|1983.7|1982.5|1981.9|1980.1|154
1617609600000|2021-04-05 08:00:00|1983.4|1982.2|1983.2|1982|1984.2|1983|1982.7|1981.5|268
1617613200000|2021-04-05 09:00:00|1982.7|1981.5|1984.2|1983|1984.7|1983.5|1982.7|1981.5|227
1617616800000|2021-04-05 10:00:00|1983.7|1982.5|1984.7|1983.5|1985.2|1984|1983.7|1982.5|156
1617620400000|2021-04-05 11:00:00|1985.2|1984|1983.7|1982.5|1986.2|1985|1983.2|1982|389
1617624000000|2021-04-05 12:00:00|1983.2|1982|1983.2|1982|1983.7|1982.5|1983.2|1982|231
1617627600000|2021-04-05 13:00:00|1982.7|1981.5|1982.2|1981|1984.2|1983|1981.7|1980.5|568
1617631200000|2021-04-05 14:00:00|1982.7|1981.5|1982.7|1981.5|1983.7|1982.5|1979.2|1978|944
1617634800000|2021-04-05 15:00:00|1982.2|1981|1984.2|1983|1985.2|1984|1982.2|1981|608
1617638400000|2021-04-05 16:00:00|1984.7|1983.5|1984.7|1983.5|1986.2|1985|1983.7|1982.5|573
1617642000000|2021-04-05 17:00:00|1984.9|1983.7|1987.2|1986|1987.2|1986|1984.2|1983|523
1617645600000|2021-04-05 18:00:00|1986.9|1985.7|1987.2|1986|1988.2|1987|1986.7|1985.5|668
1617649200000|2021-04-05 19:00:00|1987.7|1986.5|1991.4|1990.2|1993.7|1992.5|1986.7|1985.5|1232
1617652800000|2021-04-05 20:00:00|1991.2|1990|1993.4|1991.4|1993.8|1991.8|1991.2|1990|345
1617656400000|2021-04-05 21:00:00|1993.2|1991.2|1993.1|1991.1|1993.3|1991.3|1992.8|1990.8|0
1617660000000|2021-04-05 22:00:00|1993|1991|1993.4|1991.4|1993.9|1991.9|1991.8|1989.8|0
1617663600000|2021-04-05 23:00:00|1993.6|1991.6|1990.7|1989.5|1994.7|1992.7|1989.7|1988.5|1287
1617667200000|2021-04-06 00:00:00|1990.5|1989.7|1979|1978.2|1990.5|1989.7|1976|1975.2|7730
1617670800000|2021-04-06 01:00:00|1978.7|1977.9|1972.5|1971.7|1980.5|1979.7|1970.5|1969.7|4728
1617674400000|2021-04-06 02:00:00|1972.7|1971.9|1970|1969.2|1973|1972.2|1966.2|1965.4|4280
1617678000000|2021-04-06 03:00:00|1970.5|1969.7|1956.5|1955.7|1970.5|1969.7|1952.5|1951.7|8087
1617681600000|2021-04-06 04:00:00|1956.2|1955.4|1958.5|1957.7|1961|1960.2|1953|1952.2|5068
1617685200000|2021-04-06 05:00:00|1958|1957.2|1956.5|1955.7|1959|1958.2|1954|1953.2|8821
1617688800000|2021-04-06 06:00:00|1955.5|1954.7|1957.3|1955.3|1958.1|1956.7|1954.4|1952.4|3464
1617692400000|2021-04-06 07:00:00|1957.4|1955.4|1958.7|1957.5|1959.2|1958|1954|1952|1802
1617696000000|2021-04-06 08:00:00|1958.2|1957|1959.7|1958.5|1961.2|1960|1956.7|1955.5|1312
1617699600000|2021-04-06 09:00:00|1959.2|1958|1960.7|1959.5|1962.2|1961|1958.9|1957.7|757
1617703200000|2021-04-06 10:00:00|1961.2|1960|1960.7|1959.5|1962.2|1961|1960.4|1959.2|616
1617706800000|2021-04-06 11:00:00|1961.2|1960|1961.7|1960.5|1962.2|1961|1958.7|1957.5|604
1617710400000|2021-04-06 12:00:00|1961.2|1960|1953.2|1952|1961.7|1960.5|1953.2|1952|966
1617714000000|2021-04-06 13:00:00|1953.7|1952.5|1956.7|1955.5|1957.2|1956|1951.7|1950.5|1314
1617717600000|2021-04-06 14:00:00|1956.9|1955.7|1958.7|1957.5|1958.7|1957.5|1955.2|1954|1493
1617721200000|2021-04-06 15:00:00|1958.2|1957|1959.2|1958|1959.7|1958.5|1955.2|1954|1145
1617724800000|2021-04-06 16:00:00|1959.7|1958.5|1957.2|1956|1959.7|1958.5|1956.2|1955|339
1617728400000|2021-04-06 17:00:00|1956.9|1955.7|1955.7|1954.5|1957.7|1956.5|1954.7|1953.5|481
1617732000000|2021-04-06 18:00:00|1956.2|1955|1953.2|1952|1957.2|1956|1953.2|1952|486
1617735600000|2021-04-06 19:00:00|1953.4|1952.2|1954.7|1953.5|1955.2|1954|1949.4|1948.2|1940
1617739200000|2021-04-06 20:00:00|1954.9|1953.7|1951.9|1949.9|1955.2|1954|1951.6|1949.6|240
1617742800000|2021-04-06 21:00:00|1951.8|1949.8|1952.1|1950.1|1952.2|1950.2|1951.7|1949.7|0
1617746400000|2021-04-06 22:00:00|1952|1950|1951.7|1949.7|1952.7|1950.7|1950.9|1948.9|0
1617750000000|2021-04-06 23:00:00|1951.6|1949.6|1963.2|1962|1963.7|1962.5|1951.4|1949.4|1947
1617753600000|2021-04-07 00:00:00|1963|1962.2|1968.2|1967.4|1971.5|1970.7|1957|1956.2|8227
1617757200000|2021-04-07 01:00:00|1968|1967.2|1956|1955.2|1968|1967.2|1950.5|1949.7|8456
1617760800000|2021-04-07 02:00:00|1956.5|1955.7|1960|1959.2|1963|1962.2|1956.5|1955.7|4437
1617764400000|2021-04-07 03:00:00|1959.5|1958.7|1967|1966.2|1967.5|1966.7|1959|1958.2|4007
1617768000000|2021-04-07 04:00:00|1966.5|1965.7|1965|1964.2|1967.5|1966.7|1963|1962.2|2858
1617771600000|2021-04-07 05:00:00|1965.2|1964.4|1968.5|1967.7|1968.5|1967.7|1964|1963.2|7750
1617775200000|2021-04-07 06:00:00|1967.5|1966.7|1965.4|1963.4|1969|1968.2|1965|1963|3042
1617778800000|2021-04-07 07:00:00|1965.5|1963.5|1965.2|1964|1967.2|1965.5|1963.7|1962.5|609
1617782400000|2021-04-07 08:00:00|1964.7|1963.5|1961.2|1960|1967.2|1966|1960.2|1959|1693
1617786000000|2021-04-07 09:00:00|1961.4|1960.2|1958.7|1957.5|1962.4|1961.2|1957.2|1956|1631
1617789600000|2021-04-07 10:00:00|1959.2|1958|1957.7|1956.5|1960.2|1959|1956.7|1955.5|1242
1617793200000|2021-04-07 11:00:00|1957.4|1956.2|1956.7|1955.5|1959.2|1958|1956.7|1955.5|632
1617796800000|2021-04-07 12:00:00|1956.2|1955|1954.4|1953.2|1956.7|1955.5|1953.7|1952.5|1052
1617800400000|2021-04-07 13:00:00|1954.7|1953.5|1959.7|1958.5|1960.2|1959|1954.2|1953|1033
1617804000000|2021-04-07 14:00:00|1959.2|1958|1961.2|1960|1961.7|1960.5|1958.2|1957|921
1617807600000|2021-04-07 15:00:00|1960.7|1959.5|1959.2|1958|1962.2|1961|1957.4|1956.2|1059
1617811200000|2021-04-07 16:00:00|1958.9|1957.7|1959.2|1958|1960.2|1959|1957.2|1956|350
1617814800000|2021-04-07 17:00:00|1959.7|1958.5|1961.2|1960|1961.4|1960.2|1958.7|1957.5|268
1617818400000|2021-04-07 18:00:00|1961.4|1960.2|1960.7|1959.5|1962.2|1961|1960.7|1959.5|351
1617822000000|2021-04-07 19:00:00|1960.9|1959.7|1963.7|1962.5|1963.7|1962.5|1960.7|1959.5|382
1617825600000|2021-04-07 20:00:00|1964.2|1963|1963|1961|1964.9|1963|1962.1|1960.1|159
1617829200000|2021-04-07 21:00:00|1962.9|1960.9|1963|1961|1963.1|1961.1|1962.8|1960.8|0
1617832800000|2021-04-07 22:00:00|1962.7|1960.7|1964.4|1962.4|1964.8|1962.8|1962.7|1960.7|0
1617836400000|2021-04-07 23:00:00|1964.6|1962.6|1963.7|1962.5|1967.8|1965.8|1961.7|1960.5|1508
1617840000000|2021-04-08 00:00:00|1963.5|1962.7|1952.5|1951.7|1964.5|1963.7|1949|1948.2|7787
1617843600000|2021-04-08 01:00:00|1952|1951.2|1951.5|1950.7|1956.5|1955.7|1950.2|1949.4|4047
1617847200000|2021-04-08 02:00:00|1952|1951.2|1952.5|1951.7|1953.5|1952.7|1949|1948.2|2834
1617850800000|2021-04-08 03:00:00|1953|1952.2|1950.5|1949.7|1953|1952.2|1946|1945.2|4066
1617854400000|2021-04-08 04:00:00|1950|1949.2|1949.5|1948.7|1951.5|1950.7|1948.5|1947.7|2688
1617858000000|2021-04-08 05:00:00|1950|1949.2|1953.5|1952.7|1954.5|1953.7|1949|1948.2|8222
1617861600000|2021-04-08 06:00:00|1953|1952.2|1948.8|1946.8|1953.2|1952.2|1948.8|1946.8|3609
1617865200000|2021-04-08 07:00:00|1949.1|1947.1|1949.2|1948|1950.7|1949.5|1947.7|1946.3|933
1617868800000|2021-04-08 08:00:00|1949.7|1948.5|1949.7|1948.5|1950.7|1949.5|1946.7|1945.5|1326
1617872400000|2021-04-08 09:00:00|1950.2|1949|1954.2|1953|1954.2|1953|1949.7|1948.5|1596
1617876000000|2021-04-08 10:00:00|1953.9|1952.7|1951.7|1950.5|1954.7|1953.5|1951.7|1950.5|465
1617879600000|2021-04-08 11:00:00|1951.9|1950.7|1950.2|1949|1952.2|1951|1949.7|1948.5|378
1617883200000|2021-04-08 12:00:00|1950.7|1949.5|1948.7|1947.5|1950.7|1949.5|1947.2|1946|835
1617886800000|2021-04-08 13:00:00|1949.2|1948|1948.2|1947|1950.7|1949.5|1945.2|1944|1276
1617890400000|2021-04-08 14:00:00|1948.7|1947.5|1949.2|1948|1951.2|1950|1946.7|1945.5|1441
1617894000000|2021-04-08 15:00:00|1949.7|1948.5|1951.2|1950|1952.2|1951|1948.2|1947|1761
1617897600000|2021-04-08 16:00:00|1951.7|1950.5|1952.2|1951|1952.2|1951|1951.2|1950|361
1617901200000|2021-04-08 17:00:00|1951.7|1950.5|1950.7|1949.5|1952.2|1951|1950.2|1949|214
1617904800000|2021-04-08 18:00:00|1950.2|1949|1951.2|1950|1952.2|1951|1950.2|1949|430
1617908400000|2021-04-08 19:00:00|1951.7|1950.5|1952.2|1951|1952.7|1951.5|1951.2|1950|694
1617912000000|2021-04-08 20:00:00|1951.9|1950.7|1956.9|1954.9|1957.2|1955.2|1951.7|1950.5|250
1617915600000|2021-04-08 21:00:00|1956.8|1954.8|1956.9|1954.9|1957|1955|1956.7|1954.7|0
1617919200000|2021-04-08 22:00:00|1956.8|1954.8|1962.3|1960.3|1962.4|1960.4|1956.5|1954.5|0
1617922800000|2021-04-08 23:00:00|1962.4|1960.4|1961.7|1960.5|1963.9|1961.9|1956.2|1955|1786
1617926400000|2021-04-09 00:00:00|1961.5|1960.7|1968.5|1967.7|1980|1979.2|1958.5|1957.7|14158
1617930000000|2021-04-09 01:00:00|1969|1968.2|1967|1966.2|1969.5|1968.7|1963.7|1962.9|4422
1617933600000|2021-04-09 02:00:00|1966.7|1965.9|1963|1962.2|1966.7|1965.9|1962|1961.2|2586
1617937200000|2021-04-09 03:00:00|1962.5|1961.7|1965|1964.2|1966.5|1965.7|1962|1961.2|2900
1617940800000|2021-04-09 04:00:00|1964.5|1963.7|1967.5|1966.7|1969.5|1968.7|1963.2|1962.4|3506
1617944400000|2021-04-09 05:00:00|1967.2|1966.4|1962|1961.2|1967.5|1966.7|1959.5|1958.7|7470
1617948000000|2021-04-09 06:00:00|1960.5|1959.7|1960|1958|1961.7|1960.2|1959.4|1957.4|3587
1617951600000|2021-04-09 07:00:00|1959.8|1957.8|1964.2|1963|1964.7|1963.5|1958.8|1956.8|1215
1617955200000|2021-04-09 08:00:00|1963.9|1962.7|1964.2|1963|1964.7|1963.5|1960.7|1959.5|809
1617958800000|2021-04-09 09:00:00|1963.7|1962.5|1963.2|1962|1964.2|1963|1961.7|1960.5|399
1617962400000|2021-04-09 10:00:00|1962.7|1961.5|1964.2|1963|1966.2|1965|1962.7|1961.5|513
1617966000000|2021-04-09 11:00:00|1963.7|1962.5|1967.7|1966.5|1968.2|1967|1963.7|1962.5|611
1617969600000|2021-04-09 12:00:00|1968.2|1967|1965.2|1964|1968.2|1967|1964.7|1963.5|534
1617973200000|2021-04-09 13:00:00|1964.7|1963.5|1968.4|1967.2|1969.2|1968|1964.2|1963|981
1617976800000|2021-04-09 14:00:00|1968.7|1967.5|1967.2|1966|1969.7|1968.5|1966.2|1965|1142
1617980400000|2021-04-09 15:00:00|1967.7|1966.5|1967.2|1966|1968.7|1967.5|1966.2|1965|757
1617984000000|2021-04-09 16:00:00|1966.7|1965.5|1967.2|1966|1967.7|1966.5|1966.2|1965|276
1617987600000|2021-04-09 17:00:00|1966.7|1965.5|1967.2|1966|1967.7|1966.5|1965.7|1964.5|235
1617991200000|2021-04-09 18:00:00|1966.7|1965.5|1967.7|1966.5|1968.2|1967|1966.7|1965.5|173
1617994800000|2021-04-09 19:00:00|1967.9|1966.7|1973.2|1972|1973.2|1972|1967.7|1966.5|1034
1617998400000|2021-04-09 20:00:00|1973.7|1972.5|1974.3|1972.3|1975.1|1973.1|1972.7|1971.2|162
1618178400000|2021-04-11 22:00:00|1978.4|1976.4|1978.8|1976.8|1980.2|1978.2|1977.7|1975.7|0
1618182000000|2021-04-11 23:00:00|1979.1|1977.1|1969.7|1968.5|1981|1979|1968.4|1967.2|1205
1618185600000|2021-04-12 00:00:00|1969.5|1968.7|1963.5|1962.7|1970|1969.2|1960.2|1959.4|6121
1618189200000|2021-04-12 01:00:00|1963|1962.2|1961|1960.2|1964|1963.2|1958.5|1957.7|4276
1618192800000|2021-04-12 02:00:00|1960.5|1959.7|1957.5|1956.7|1960.5|1959.7|1956|1955.2|2171
1618196400000|2021-04-12 03:00:00|1957|1956.2|1959.5|1958.7|1960|1959.2|1956|1955.2|2776
1618200000000|2021-04-12 04:00:00|1960|1959.2|1956.5|1955.7|1960.5|1959.7|1955.7|1954.9|3401
1618203600000|2021-04-12 05:00:00|1957|1956.2|1954.5|1953.7|1960.5|1959.7|1954|1953.2|5765
1618207200000|2021-04-12 06:00:00|1955|1954.2|1960.2|1958.2|1960.8|1958.8|1955|1954.2|3506
1618210800000|2021-04-12 07:00:00|1960.4|1958.4|1960.2|1959|1961.7|1960.5|1957.6|1955.6|726
1618214400000|2021-04-12 08:00:00|1960.7|1959.5|1961.2|1960|1961.2|1960|1958.2|1957|775
1618218000000|2021-04-12 09:00:00|1960.7|1959.5|1961.4|1960.2|1962.2|1961|1960.2|1959|419
1618221600000|2021-04-12 10:00:00|1961.7|1960.5|1961.7|1960.5|1962.2|1961|1959.7|1958.5|382
1618225200000|2021-04-12 11:00:00|1962.2|1961|1961.2|1960|1963.2|1962|1961.2|1960|384
1618228800000|2021-04-12 12:00:00|1961.4|1960.2|1960.7|1959.5|1962.2|1961|1960.2|1959|239
1618232400000|2021-04-12 13:00:00|1961.2|1960|1961.2|1960|1963.7|1962.5|1960.7|1959.5|1124
1618236000000|2021-04-12 14:00:00|1961.7|1960.5|1960.2|1959|1962.2|1961|1957.7|1956.5|960
1618239600000|2021-04-12 15:00:00|1960.7|1959.5|1960.7|1959.5|1961.2|1960|1957.7|1956.5|742
1618243200000|2021-04-12 16:00:00|1961.2|1960|1958.7|1957.5|1961.2|1960|1958.2|1957|831
1618246800000|2021-04-12 17:00:00|1958.9|1957.7|1955.7|1954.5|1959.7|1958.5|1955.7|1954.5|661
1618250400000|2021-04-12 18:00:00|1956.2|1955|1955.2|1954|1956.7|1955.5|1954.2|1953|613
1618254000000|2021-04-12 19:00:00|1954.7|1953.5|1959.2|1958|1959.4|1958.2|1954.7|1953.5|672
1618257600000|2021-04-12 20:00:00|1959.4|1958.2|1958.5|1956.5|1959.8|1958.5|1957.9|1955.9|108
1618261200000|2021-04-12 21:00:00|1958.4|1956.4|1958.4|1956.4|1958.5|1956.5|1958.3|1956.3|0
1618264800000|2021-04-12 22:00:00|1958.5|1956.5|1958.4|1956.4|1959|1957|1957.7|1955.7|0
1618268400000|2021-04-12 23:00:00|1958.2|1956.2|1958.2|1957|1963.7|1962.5|1957.7|1956.2|1502
1618272000000|2021-04-13 00:00:00|1958|1957.2|1963.5|1962.7|1968|1967.2|1957|1956.2|7574
1618275600000|2021-04-13 01:00:00|1963.7|1962.9|1965.5|1964.7|1967|1966.2|1961.5|1960.7|4093
1618279200000|2021-04-13 02:00:00|1966|1965.2|1970|1969.2|1972|1971.2|1965.5|1964.7|2599
1618282800000|2021-04-13 03:00:00|1970.5|1969.7|1968|1967.2|1973|1972.2|1967.5|1966.7|3012
1618286400000|2021-04-13 04:00:00|1968.5|1967.7|1965|1964.2|1968.5|1967.7|1963|1962.2|2895
1618290000000|2021-04-13 05:00:00|1964.5|1963.7|1960|1959.2|1964.5|1963.7|1958.5|1957.7|7780
1618293600000|2021-04-13 06:00:00|1960.5|1959.7|1962.3|1960.3|1962.6|1960.6|1959.5|1958.1|2856
1618297200000|2021-04-13 07:00:00|1962|1960|1960.9|1959.7|1962.6|1961|1959.2|1957.8|757
1618300800000|2021-04-13 08:00:00|1960.7|1959.5|1960.7|1959.5|1962.2|1961|1960.2|1959|645
1618304400000|2021-04-13 09:00:00|1960.2|1959|1962.7|1961.5|1962.9|1961.7|1960.2|1959|364
1618308000000|2021-04-13 10:00:00|1962.9|1961.7|1958.9|1957.7|1963.2|1962|1958.7|1957.5|418
1618311600000|2021-04-13 11:00:00|1958.7|1957.5|1956.2|1955|1958.7|1957.5|1949.2|1948|1624
1618315200000|2021-04-13 12:00:00|1955.7|1954.5|1960.2|1959|1960.2|1959|1955.7|1954.5|1113
1618318800000|2021-04-13 13:00:00|1959.9|1958.7|1959.2|1958|1959.9|1958.7|1955.2|1954|1403
1618322400000|2021-04-13 14:00:00|1958.7|1957.5|1960.2|1959|1960.7|1959.5|1957.9|1956.7|1282
1618326000000|2021-04-13 15:00:00|1960.7|1959.5|1961.2|1960|1961.7|1960.5|1960.2|1959|1197
1618329600000|2021-04-13 16:00:00|1961.7|1960.5|1959.2|1958|1961.7|1960.5|1958.7|1957.5|353
1618333200000|2021-04-13 17:00:00|1958.7|1957.5|1962.2|1961|1962.7|1961.5|1958.2|1957|459
1618336800000|2021-04-13 18:00:00|1962.4|1961.2|1963.7|1962.5|1963.7|1962.5|1962.2|1961|469
1618340400000|2021-04-13 19:00:00|1964.2|1963|1963.7|1962.5|1965.7|1964.5|1963.2|1962|596
1618344000000|2021-04-13 20:00:00|1963.9|1962.7|1963.9|1961.9|1964.7|1963|1963.6|1961.6|115
1618347600000|2021-04-13 21:00:00|1963.8|1961.8|1963.8|1961.8|1964|1962|1963.6|1961.6|0
1618351200000|2021-04-13 22:00:00|1963.9|1961.9|1964|1962|1965|1963|1963.1|1961.1|0
1618354800000|2021-04-13 23:00:00|1963.8|1961.8|1955.4|1954.2|1964.9|1962.9|1954.7|1953.5|931
1618358400000|2021-04-14 00:00:00|1955.2|1954.4|1952|1951.2|1955.5|1954.7|1946|1945.2|7669
1618362000000|2021-04-14 01:00:00|1952.2|1951.4|1954.5|1953.7|1956.5|1955.7|1951.5|1950.7|3610
1618365600000|2021-04-14 02:00:00|1954.7|1953.9|1950.5|1949.7|1955|1954.2|1949.5|1948.7|2398
1618369200000|2021-04-14 03:00:00|1950|1949.2|1950.5|1949.7|1952|1951.2|1949|1948.2|3093
1618372800000|2021-04-14 04:00:00|1951|1950.2|1953.5|1952.7|1953.5|1952.7|1948.5|1947.7|3023
1618376400000|2021-04-14 05:00:00|1954|1953.2|1954|1953.2|1954.5|1953.7|1950.5|1949.7|10766
1618380000000|2021-04-14 06:00:00|1953.5|1952.7|1953.7|1951.7|1954|1953.2|1951.6|1949.6|4225
1618383600000|2021-04-14 07:00:00|1953.9|1951.9|1954.7|1953.5|1956.7|1955.5|1952.2|1950.2|739
1618387200000|2021-04-14 08:00:00|1954.2|1953|1956.2|1955|1957.2|1956|1954.2|1953|705
1618390800000|2021-04-14 09:00:00|1956.7|1955.5|1956.2|1955|1956.7|1955.5|1955.2|1954|214
1618394400000|2021-04-14 10:00:00|1955.7|1954.5|1954.7|1953.5|1955.7|1954.5|1953.9|1952.7|397
1618398000000|2021-04-14 11:00:00|1955.2|1954|1956.2|1955|1956.7|1955.5|1953.9|1952.7|396
1618401600000|2021-04-14 12:00:00|1956.4|1955.2|1954.2|1953|1956.4|1955.2|1953.2|1952|522
1618405200000|2021-04-14 13:00:00|1953.9|1952.7|1960.2|1959|1960.2|1959|1953.9|1952.7|1444
1618408800000|2021-04-14 14:00:00|1959.7|1958.5|1961.7|1960.5|1962.7|1961.5|1959.2|1958|1751
1618412400000|2021-04-14 15:00:00|1962.2|1961|1963.7|1962.5|1966.7|1965.5|1961.2|1960|3452
1618416000000|2021-04-14 16:00:00|1963.2|1962|1965.7|1964.5|1965.7|1964.5|1961.7|1960.5|861
1618419600000|2021-04-14 17:00:00|1965.4|1964.2|1961.7|1960.5|1965.7|1964.5|1960.7|1959.5|620
1618423200000|2021-04-14 18:00:00|1961.2|1960|1958.7|1957.5|1962.2|1961|1958.7|1957.5|901
1618426800000|2021-04-14 19:00:00|1958.4|1957.2|1957.2|1956|1961.2|1960|1956.2|1955|1194
1618430400000|2021-04-14 20:00:00|1957.7|1956.5|1958.4|1956.4|1958.5|1957|1957.2|1955.2|152
1618434000000|2021-04-14 21:00:00|1958.6|1956.6|1958.7|1956.7|1958.8|1956.8|1958.4|1956.4|0
1618437600000|2021-04-14 22:00:00|1958.8|1956.8|1959.9|1957.9|1960.4|1958.4|1958.3|1956.3|0
1618441200000|2021-04-14 23:00:00|1960.1|1958.1|1955.2|1954|1960.1|1958.1|1952.2|1951|1203
1618444800000|2021-04-15 00:00:00|1955|1954.2|1969|1968.2|1970.5|1969.7|1955|1954.2|9505
1618448400000|2021-04-15 01:00:00|1968.7|1967.9|1964|1963.2|1969|1968.2|1962|1961.2|4272
1618452000000|2021-04-15 02:00:00|1963.5|1962.7|1957|1956.2|1964|1963.2|1956|1955.2|2969
1618455600000|2021-04-15 03:00:00|1956.5|1955.7|1958.5|1957.7|1959|1958.2|1955|1954.2|3496
1618459200000|2021-04-15 04:00:00|1958.2|1957.4|1959.5|1958.7|1960.5|1959.7|1958|1957.2|3005
1618462800000|2021-04-15 05:00:00|1959|1958.2|1961|1960.2|1961|1960.2|1957.5|1956.7|7640
1618466400000|2021-04-15 06:00:00|1960.5|1959.7|1962.4|1960.4|1962.6|1960.6|1959|1957.5|5070
1618470000000|2021-04-15 07:00:00|1962.5|1960.5|1962.2|1961|1964.6|1962.6|1961.7|1960.2|943
1618473600000|2021-04-15 08:00:00|1962.7|1961.5|1963.7|1962.5|1964.7|1963.5|1962.7|1961.5|625
1618477200000|2021-04-15 09:00:00|1964.2|1963|1963.7|1962.5|1964.2|1963|1962.2|1961|442
1618480800000|2021-04-15 10:00:00|1963.4|1962.2|1964.7|1963.5|1965.2|1964|1963.2|1962|534
1618484400000|2021-04-15 11:00:00|1964.4|1963.2|1962.2|1961|1964.7|1963.5|1961.2|1960|523
1618488000000|2021-04-15 12:00:00|1961.9|1960.7|1964.7|1963.5|1965.7|1964.5|1961.7|1960.5|583
1618491600000|2021-04-15 13:00:00|1965.2|1964|1962.7|1961.5|1965.2|1964|1961.7|1960.5|1079
1618495200000|2021-04-15 14:00:00|1962.9|1961.7|1965.2|1964|1965.7|1964.5|1962.2|1961|1280
1618498800000|2021-04-15 15:00:00|1965.7|1964.5|1965.2|1964|1965.7|1964.5|1964.2|1963|894
1618502400000|2021-04-15 16:00:00|1965.7|1964.5|1966.2|1965|1966.7|1965.5|1965.2|1964|536
1618506000000|2021-04-15 17:00:00|1966.7|1965.5|1964.2|1963|1966.7|1965.5|1963.7|1962.5|449
1618509600000|2021-04-15 18:00:00|1964.4|1963.2|1963.2|1962|1965.2|1964|1962.7|1961.5|556
1618513200000|2021-04-15 19:00:00|1962.7|1961.5|1963.2|1962|1964.7|1963.5|1961.7|1960.5|1153
1618516800000|2021-04-15 20:00:00|1963.7|1962.5|1966|1964|1966.4|1964.5|1963.4|1962.2|276
1618520400000|2021-04-15 21:00:00|1966.2|1964.2|1966.2|1964.2|1966.5|1964.5|1966|1964|0
1618524000000|2021-04-15 22:00:00|1966.1|1964.1|1967.4|1965.4|1967.9|1965.9|1965.3|1963.3|0
1618527600000|2021-04-15 23:00:00|1967.7|1965.7|1964.2|1963|1968.1|1966.1|1962.2|1961|1434
1618531200000|2021-04-16 00:00:00|1964|1963.2|1954.5|1953.7|1964|1963.2|1952.5|1951.7|7085
1618534800000|2021-04-16 01:00:00|1954|1953.2|1957.5|1956.7|1959.5|1958.7|1953.5|1952.7|3178
1618538400000|2021-04-16 02:00:00|1957|1956.2|1960|1959.2|1960.5|1959.7|1955.5|1954.7|2137
1618542000000|2021-04-16 03:00:00|1960.5|1959.7|1960|1959.2|1966|1965.2|1960|1959.2|4999
1618545600000|2021-04-16 04:00:00|1959.5|1958.7|1961|1960.2|1961|1960.2|1958.5|1957.7|3028
1618549200000|2021-04-16 05:00:00|1960.5|1959.7|1962.5|1961.7|1962.5|1961.7|1960|1959.2|6489
1618552800000|2021-04-16 06:00:00|1962|1961.2|1963.3|1961.3|1964.2|1962.2|1960.5|1959.7|3716
1618556400000|2021-04-16 07:00:00|1963.2|1961.2|1966.2|1965|1967.2|1966|1962.5|1960.5|803
1618560000000|2021-04-16 08:00:00|1965.7|1964.5|1965.7|1964.5|1966.2|1965|1964.2|1963|575
1618563600000|2021-04-16 09:00:00|1965.2|1964|1968.2|1967|1968.2|1967|1965.2|1964|638
1618567200000|2021-04-16 10:00:00|1968.7|1967.5|1967.2|1966|1969.2|1968|1966.7|1965.5|592
1618570800000|2021-04-16 11:00:00|1966.7|1965.5|1968.2|1967|1968.2|1967|1965.4|1964.2|650
1618574400000|2021-04-16 12:00:00|1968.7|1967.5|1967.7|1966.5|1969.2|1968|1966.7|1965.5|929
1618578000000|2021-04-16 13:00:00|1967.2|1966|1963.7|1962.5|1968.7|1967.5|1963.7|1962.5|1866
1618581600000|2021-04-16 14:00:00|1964.2|1963|1963.7|1962.5|1965.7|1964.5|1963.2|1962|2093
1618585200000|2021-04-16 15:00:00|1963.9|1962.7|1963.2|1962|1964.2|1963|1962.7|1961.5|1398
1618588800000|2021-04-16 16:00:00|1963.7|1962.5|1962.7|1961.5|1964.7|1963.5|1962.2|1961|700
1618592400000|2021-04-16 17:00:00|1962.2|1961|1962.7|1961.5|1963.2|1962|1962.2|1961|488
1618596000000|2021-04-16 18:00:00|1962.4|1961.2|1964.7|1963.5|1964.7|1963.5|1962.2|1961|541
1618599600000|2021-04-16 19:00:00|1964.4|1963.2|1965.7|1964.5|1965.7|1964.5|1964.2|1963|687
1618603200000|2021-04-16 20:00:00|1965.2|1964|1966.7|1964.7|1967.1|1965.1|1965.2|1963.6|107
1618783200000|2021-04-18 22:00:00|1965|1963|1966.6|1964.6|1967.8|1965.8|1964.8|1962.8|0
1618786800000|2021-04-18 23:00:00|1966.3|1964.3|1959.7|1958.5|1966.4|1964.4|1958.7|1957.5|1345
1618790400000|2021-04-19 00:00:00|1959.5|1958.7|1959.5|1958.7|1961|1960.2|1953.5|1952.7|6312
1618794000000|2021-04-19 01:00:00|1959|1958.2|1961|1960.2|1962|1961.2|1955.5|1954.7|4357
1618797600000|2021-04-19 02:00:00|1960.5|1959.7|1961|1960.2|1962.5|1961.7|1960|1959.2|2038
1618801200000|2021-04-19 03:00:00|1960.5|1959.7|1962|1961.2|1966.5|1965.7|1960.5|1959.7|3599
1618804800000|2021-04-19 04:00:00|1961.5|1960.7|1959.5|1958.7|1962|1961.2|1959|1958.2|2228
1618808400000|2021-04-19 05:00:00|1959|1958.2|1958|1957.2|1960.5|1959.7|1954.5|1953.7|7876
1618812000000|2021-04-19 06:00:00|1957.5|1956.7|1959.1|1957.1|1960.2|1958.2|1955.5|1954.1|4412
1618815600000|2021-04-19 07:00:00|1959.2|1957.2|1953.2|1952|1960.2|1958.2|1953.2|1952|1026
1618819200000|2021-04-19 08:00:00|1952.9|1951.7|1951.7|1950.5|1953.7|1952.5|1951.2|1950|1186
1618822800000|2021-04-19 09:00:00|1951.2|1950|1950.7|1949.5|1951.7|1950.5|1949.2|1948|901
1618826400000|2021-04-19 10:00:00|1950.9|1949.7|1951.7|1950.5|1953.7|1952.5|1950.7|1949.5|976
1618830000000|2021-04-19 11:00:00|1951.2|1950|1948.7|1947.5|1951.2|1950|1947.2|1946|1882
1618833600000|2021-04-19 12:00:00|1948.2|1947|1950.7|1949.5|1951.2|1950|1947.2|1946|1700
1618837200000|2021-04-19 13:00:00|1950.2|1949|1950.7|1949.5|1952.2|1951|1949.7|1948.5|1307
1618840800000|2021-04-19 14:00:00|1950.2|1949|1943.7|1942.5|1950.2|1949|1939.2|1938|4597
1618844400000|2021-04-19 15:00:00|1943.4|1942.2|1939.7|1938.5|1943.7|1942.5|1936.7|1935.5|1861
1618848000000|2021-04-19 16:00:00|1939.2|1938|1932.2|1931|1940.2|1939|1930.2|1929|2098
1618851600000|2021-04-19 17:00:00|1931.7|1930.5|1936.7|1935.5|1937.2|1936|1930.7|1929.5|609
1618855200000|2021-04-19 18:00:00|1936.4|1935.2|1936.2|1935|1938.7|1937.5|1934.2|1933|645
1618858800000|2021-04-19 19:00:00|1936.7|1935.5|1938.7|1937.5|1938.7|1937.5|1934.2|1933|836
1618862400000|2021-04-19 20:00:00|1938.2|1937|1937.9|1935.9|1939.7|1938.5|1937.3|1935.3|135
1618866000000|2021-04-19 21:00:00|1938.1|1936.1|1937.7|1935.7|1938.1|1936.1|1937.7|1935.7|0
1618869600000|2021-04-19 22:00:00|1938|1936|1939.4|1937.4|1939.6|1937.6|1936.2|1934.2|0
1618873200000|2021-04-19 23:00:00|1939.9|1937.9|1939.7|1938.5|1944.7|1943.5|1936.5|1934.5|2627
1618876800000|2021-04-20 00:00:00|1939.5|1938.7|1926|1925.2|1941|1940.2|1924.5|1923.7|17134
1618880400000|2021-04-20 01:00:00|1926.5|1925.7|1934|1933.2|1936|1935.2|1925|1924.2|7635
1618884000000|2021-04-20 02:00:00|1933.5|1932.7|1928.5|1927.7|1934|1933.2|1928|1927.2|4268
1618887600000|2021-04-20 03:00:00|1928|1927.2|1926.5|1925.7|1930|1929.2|1926|1925.2|5477
1618891200000|2021-04-20 04:00:00|1926|1925.2|1925|1924.2|1927.5|1926.7|1922.5|1921.7|5392
1618894800000|2021-04-20 05:00:00|1925.5|1924.7|1926.5|1925.7|1928|1927.2|1924|1923.2|7433
1618898400000|2021-04-20 06:00:00|1926|1925.2|1928.3|1926.3|1929.9|1927.9|1922.5|1921.7|5178
1618902000000|2021-04-20 07:00:00|1928.1|1926.1|1923.2|1922|1930.2|1928.2|1922.7|1921.5|1635
1618905600000|2021-04-20 08:00:00|1922.7|1921.5|1920.7|1919.5|1924.7|1923.5|1920.2|1919|1750
1618909200000|2021-04-20 09:00:00|1920.2|1919|1908.2|1907|1921.2|1920|1906.7|1905.5|2655
1618912800000|2021-04-20 10:00:00|1908.7|1907.5|1908.7|1907.5|1909.4|1908.2|1903.2|1902|2270
1618916400000|2021-04-20 11:00:00|1908.2|1907|1903.2|1902|1908.7|1907.5|1899.7|1898.5|2389
1618920000000|2021-04-20 12:00:00|1903.4|1902.2|1904.7|1903.5|1905.2|1904|1902.7|1901.5|680
1618923600000|2021-04-20 13:00:00|1905.2|1904|1904.2|1903|1909.7|1908.5|1903.7|1902.5|1491
1618927200000|2021-04-20 14:00:00|1903.9|1902.7|1893.7|1892.5|1905.2|1904|1891.2|1890|2801
1618930800000|2021-04-20 15:00:00|1893.4|1892.2|1891.7|1890.5|1896.2|1895|1888.9|1887.7|2219
1618934400000|2021-04-20 16:00:00|1892.2|1891|1894.2|1893|1896.2|1895|1891.7|1890.5|1077
1618938000000|2021-04-20 17:00:00|1893.9|1892.7|1891.2|1890|1894.7|1893.5|1889.7|1888.5|633
1618941600000|2021-04-20 18:00:00|1890.7|1889.5|1889.2|1888|1891.7|1890.5|1888.2|1887|535
1618945200000|2021-04-20 19:00:00|1889.4|1888.2|1894.2|1893|1896.7|1895.5|1889.4|1888.2|952
1618948800000|2021-04-20 20:00:00|1894.7|1893.5|1892.9|1890.9|1894.7|1893.5|1892|1890|158
1618952400000|2021-04-20 21:00:00|1892.8|1890.8|1893.3|1891.3|1893.7|1891.7|1892.8|1890.8|0
1618956000000|2021-04-20 22:00:00|1893.2|1891.2|1897.6|1895.6|1897.6|1895.6|1893.2|1891.2|0
1618959600000|2021-04-20 23:00:00|1897.7|1895.7|1896.2|1895|1899.7|1898.5|1893.1|1891.1|2034
1618963200000|2021-04-21 00:00:00|1896|1895.2|1891.5|1890.7|1899.5|1898.7|1890|1889.2|11815
1618966800000|2021-04-21 01:00:00|1891|1890.2|1884|1883.2|1892|1891.2|1883.5|1882.7|9456
1618970400000|2021-04-21 02:00:00|1883.7|1882.9|1888|1887.2|1888|1887.2|1879.5|1878.7|5465
1618974000000|2021-04-21 03:00:00|1887.7|1886.9|1887.5|1886.7|1891|1890.2|1881.5|1880.7|6529
1618977600000|2021-04-21 04:00:00|1887|1886.2|1891.5|1890.7|1893.5|1892.7|1886.5|1885.7|5870
1618981200000|2021-04-21 05:00:00|1892|1891.2|1888.5|1887.7|1892|1891.2|1886.5|1885.7|10935
1618984800000|2021-04-21 06:00:00|1889|1888.2|1894.3|1892.3|1895.4|1893.4|1887|1885.1|5869
1618988400000|2021-04-21 07:00:00|1894.2|1892.2|1897.2|1896|1898.2|1897|1892.7|1891.5|1745
1618992000000|2021-04-21 08:00:00|1897.7|1896.5|1895.2|1894|1898.9|1897.7|1893.4|1892.2|2005
1618995600000|2021-04-21 09:00:00|1894.9|1893.7|1891.7|1890.5|1895.7|1894.5|1889.7|1888.5|1199
1618999200000|2021-04-21 10:00:00|1891.4|1890.2|1897.2|1896|1897.2|1896|1889.7|1888.5|850
1619002800000|2021-04-21 11:00:00|1897.4|1896.2|1895.7|1894.5|1897.7|1896.5|1894.7|1893.5|671
1619006400000|2021-04-21 12:00:00|1895.4|1894.2|1887.7|1886.5|1895.7|1894.5|1887.7|1886.5|1483
1619010000000|2021-04-21 13:00:00|1887.9|1886.7|1898.2|1897|1898.2|1897|1886.7|1885.5|1456
1619013600000|2021-04-21 14:00:00|1898.7|1897.5|1899.7|1898.5|1902.2|1901|1897.7|1896.5|1911
1619017200000|2021-04-21 15:00:00|1899.4|1898.2|1904.9|1903.7|1905.7|1904.5|1899.2|1898|1425
1619020800000|2021-04-21 16:00:00|1904.7|1903.5|1904.7|1903.5|1906.7|1905.5|1904.2|1903|493
1619024400000|2021-04-21 17:00:00|1905.2|1904|1907.7|1906.5|1907.7|1906.5|1905.2|1904|575
1619028000000|2021-04-21 18:00:00|1907.9|1906.7|1906.7|1905.5|1908.7|1907.5|1905.7|1904.5|707
1619031600000|2021-04-21 19:00:00|1906.2|1905|1910.4|1909.2|1910.4|1909.2|1906.2|1905|882
1619035200000|2021-04-21 20:00:00|1910.2|1909|1908.1|1906.1|1910.7|1909.5|1907.8|1905.8|232
1619038800000|2021-04-21 21:00:00|1908.2|1906.2|1908.2|1906.2|1908.4|1906.4|1908|1906|0
1619042400000|2021-04-21 22:00:00|1908.4|1906.4|1907.2|1905.2|1909.1|1907.1|1907|1905|0
1619046000000|2021-04-21 23:00:00|1906.7|1904.7|1913.2|1912|1913.2|1912|1904.3|1902.3|1473
1619049600000|2021-04-22 00:00:00|1913|1912.2|1910|1909.2|1916.5|1915.7|1905.5|1904.7|8025
1619053200000|2021-04-22 01:00:00|1909.5|1908.7|1915|1914.2|1919.5|1918.7|1908|1907.2|6491
1619056800000|2021-04-22 02:00:00|1915.5|1914.7|1925.5|1924.7|1926|1925.2|1915|1914.2|6011
1619060400000|2021-04-22 03:00:00|1925|1924.2|1918.5|1917.7|1926|1925.2|1917|1916.2|4789
1619064000000|2021-04-22 04:00:00|1919|1918.2|1917.5|1916.7|1920.5|1919.7|1915|1914.2|5747
1619067600000|2021-04-22 05:00:00|1917|1916.2|1922|1921.2|1922.5|1921.7|1914.5|1913.7|9841
1619071200000|2021-04-22 06:00:00|1921.5|1920.7|1924.3|1922.3|1924.6|1922.6|1920|1918.1|6494
1619074800000|2021-04-22 07:00:00|1924.4|1922.4|1922.7|1921.5|1925.7|1924.5|1922.7|1920.7|1310
1619078400000|2021-04-22 08:00:00|1923.2|1922|1922.2|1921|1926.2|1925|1921.7|1920.5|1605
1619082000000|2021-04-22 09:00:00|1921.7|1920.5|1925.2|1924|1925.2|1924|1921.7|1920.5|468
1619085600000|2021-04-22 10:00:00|1925.7|1924.5|1922.2|1921|1925.7|1924.5|1921.2|1920|386
1619089200000|2021-04-22 11:00:00|1921.7|1920.5|1922.7|1921.5|1923.2|1922|1920.2|1919|708
1619092800000|2021-04-22 12:00:00|1922.2|1921|1923.7|1922.5|1927.2|1926|1922.2|1921|761
1619096400000|2021-04-22 13:00:00|1924.2|1923|1921.7|1920.5|1925.7|1924.5|1920.2|1919|1203
1619100000000|2021-04-22 14:00:00|1921.2|1920|1920.2|1919|1924.7|1923.5|1917.2|1916|2216
1619103600000|2021-04-22 15:00:00|1919.7|1918.5|1923.4|1922.2|1924.2|1923|1919.7|1918.5|872
1619107200000|2021-04-22 16:00:00|1923.7|1922.5|1924.7|1923.5|1925.7|1924.5|1921.7|1920.5|673
1619110800000|2021-04-22 17:00:00|1924.2|1923|1909.2|1908|1924.4|1923.2|1909.2|1908|2164
1619114400000|2021-04-22 18:00:00|1909.4|1908.2|1914.7|1913.5|1916.7|1915.5|1907.7|1906.5|1086
1619118000000|2021-04-22 19:00:00|1914.9|1913.7|1909.7|1908.5|1916.7|1915.5|1908.7|1907.5|1832
1619121600000|2021-04-22 20:00:00|1909.9|1908.7|1911.1|1909.1|1911.3|1909.5|1908.2|1907|131
1619125200000|2021-04-22 21:00:00|1911|1909|1910.9|1908.9|1911.2|1909.2|1910.6|1908.6|0
1619128800000|2021-04-22 22:00:00|1910.8|1908.8|1917|1915|1917.5|1915.5|1910.8|1908.8|0
1619132400000|2021-04-22 23:00:00|1917.2|1915.2|1910.2|1909|1917.5|1915.5|1907.2|1906|1723
1619136000000|2021-04-23 00:00:00|1910|1909.2|1913.5|1912.7|1913.5|1912.7|1904|1903.2|8202
1619139600000|2021-04-23 01:00:00|1914|1913.2|1914.5|1913.7|1916.5|1915.7|1911.5|1910.7|4403
1619143200000|2021-04-23 02:00:00|1914|1913.2|1911.5|1910.7|1916|1915.2|1910.5|1909.7|2885
1619146800000|2021-04-23 03:00:00|1911|1910.2|1909.5|1908.7|1912|1911.2|1909|1908.2|3143
1619150400000|2021-04-23 04:00:00|1910|1909.2|1910.2|1909.4|1913|1912.2|1909.5|1908.7|3620
1619154000000|2021-04-23 05:00:00|1910.5|1909.7|1914.5|1913.7|1914.5|1913.7|1910|1909.2|9083
1619157600000|2021-04-23 06:00:00|1914|1913.2|1913.2|1911.2|1915|1914.2|1912.2|1910.2|4597
1619161200000|2021-04-23 07:00:00|1913.3|1911.3|1916.7|1915.5|1917.7|1915.7|1913.3|1911.3|861
1619164800000|2021-04-23 08:00:00|1916.2|1915|1914.7|1913.5|1916.2|1915|1913.7|1912.5|636
1619168400000|2021-04-23 09:00:00|1914.4|1913.2|1914.2|1913|1914.7|1913.5|1912.2|1911|704
1619172000000|2021-04-23 10:00:00|1913.7|1912.5|1915.2|1914|1916.2|1915|1913.7|1912.5|764
1619175600000|2021-04-23 11:00:00|1914.7|1913.5|1913.7|1912.5|1915.2|1914|1912.7|1911.5|439
1619179200000|2021-04-23 12:00:00|1914.2|1913|1909.2|1908|1914.2|1913|1908.2|1907|1221
1619182800000|2021-04-23 13:00:00|1909.7|1908.5|1916.7|1915.5|1916.7|1915.5|1909.2|1908|1162
1619186400000|2021-04-23 14:00:00|1917.2|1916|1923.2|1922|1924.7|1923.5|1915.7|1914.5|2200
1619190000000|2021-04-23 15:00:00|1923.7|1922.5|1923.2|1922|1925.2|1924|1922.2|1921|1100
1619193600000|2021-04-23 16:00:00|1923.4|1922.2|1923.7|1922.5|1924.7|1923.5|1922.7|1921.5|668
1619197200000|2021-04-23 17:00:00|1923.2|1922|1923.2|1922|1924.2|1923|1921.7|1920.5|641
1619200800000|2021-04-23 18:00:00|1923.7|1922.5|1925.2|1924|1925.7|1924.5|1922.7|1921.5|404
1619204400000|2021-04-23 19:00:00|1925.7|1924.5|1925.2|1924|1930.9|1929.7|1924.2|1923|1833
1619208000000|2021-04-23 20:00:00|1925.4|1924.2|1924.4|1922.4|1926.2|1924.5|1923.1|1921.1|91
1619388000000|2021-04-25 22:00:00|1929.1|1927.1|1924.8|1922.8|1929.3|1927.3|1924.5|1922.5|0
1619391600000|2021-04-25 23:00:00|1924.6|1922.6|1921.2|1920|1925.4|1923.5|1919.7|1918.5|1489
1619395200000|2021-04-26 00:00:00|1921|1920.2|1911.5|1910.7|1924|1923.2|1907|1906.2|10392
1619398800000|2021-04-26 01:00:00|1911.7|1910.9|1919.5|1918.7|1921|1920.2|1911|1910.2|5696
1619402400000|2021-04-26 02:00:00|1919.7|1918.9|1917.5|1916.7|1920|1919.2|1915.5|1914.7|2973
1619406000000|2021-04-26 03:00:00|1918|1917.2|1921|1920.2|1921.5|1920.7|1917|1916.2|3566
1619409600000|2021-04-26 04:00:00|1921.5|1920.7|1919|1918.2|1924|1923.2|1916.5|1915.7|4663
1619413200000|2021-04-26 05:00:00|1918.7|1917.9|1917|1916.2|1921|1920.2|1916.5|1915.7|8581
1619416800000|2021-04-26 06:00:00|1918.5|1917.7|1918.3|1916.3|1919.5|1918.7|1916|1914.1|7199
1619420400000|2021-04-26 07:00:00|1918.4|1916.4|1920.7|1919.5|1921.2|1920|1916.1|1914.1|1018
1619424000000|2021-04-26 08:00:00|1921.2|1920|1917.7|1916.5|1922.7|1921.5|1916.7|1915.5|953
1619427600000|2021-04-26 09:00:00|1917.4|1916.2|1918.7|1917.5|1920.2|1919|1916.7|1915.5|318
1619431200000|2021-04-26 10:00:00|1918.2|1917|1916.7|1915.5|1918.9|1917.7|1916.2|1915|319
1619434800000|2021-04-26 11:00:00|1916.9|1915.7|1921.7|1920.5|1922.2|1921|1916.7|1915.5|375
1619438400000|2021-04-26 12:00:00|1921.2|1920|1920.2|1919|1922.7|1921.5|1920.2|1919|937
1619442000000|2021-04-26 13:00:00|1920.4|1919.2|1921.2|1920|1923.2|1922|1919.7|1918.5|1913
1619445600000|2021-04-26 14:00:00|1921.4|1920.2|1923.7|1922.5|1923.7|1922.5|1920.7|1919.5|988
1619449200000|2021-04-26 15:00:00|1923.2|1922|1923.4|1922.2|1926.2|1925|1923.2|1922|1259
1619452800000|2021-04-26 16:00:00|1923.7|1922.5|1920.7|1919.5|1923.7|1922.5|1920.2|1919|1297
1619456400000|2021-04-26 17:00:00|1920.2|1919|1919.7|1918.5|1921.2|1920|1919.2|1918|544
1619460000000|2021-04-26 18:00:00|1919.9|1918.7|1921.2|1920|1922.2|1921|1919.7|1918.5|775
1619463600000|2021-04-26 19:00:00|1920.9|1919.7|1920.7|1919.5|1921.7|1920.5|1916.2|1915|845
1619467200000|2021-04-26 20:00:00|1921.2|1920|1920|1918|1921.7|1920.5|1919|1917|119
1619470800000|2021-04-26 21:00:00|1919.9|1917.9|1919.9|1917.9|1920.1|1918.1|1919.8|1917.8|0
1619474400000|2021-04-26 22:00:00|1920.1|1918.1|1918.3|1916.3|1920.1|1918.1|1918|1916|0
1619478000000|2021-04-26 23:00:00|1918.4|1916.4|1917.7|1916.5|1922.7|1921.5|1917.2|1916|1294
1619481600000|2021-04-27 00:00:00|1917.5|1916.7|1911.5|1910.7|1917.5|1916.7|1908|1907.2|6791
1619485200000|2021-04-27 01:00:00|1911|1910.2|1910.5|1909.7|1911.5|1910.7|1908|1907.2|3299
1619488800000|2021-04-27 02:00:00|1910|1909.2|1908|1907.2|1911|1910.2|1907|1906.2|1650
1619492400000|2021-04-27 03:00:00|1907.5|1906.7|1910|1909.2|1912.5|1911.7|1906|1905.2|2525
1619496000000|2021-04-27 04:00:00|1910.5|1909.7|1909|1908.2|1911.5|1910.7|1908|1907.2|2225
1619499600000|2021-04-27 05:00:00|1908.5|1907.7|1901.5|1900.7|1910.5|1909.7|1901.5|1900.7|9397
1619503200000|2021-04-27 06:00:00|1901|1900.2|1904|1902|1906.5|1905.7|1901|1900.2|5515
1619506800000|2021-04-27 07:00:00|1903.9|1901.9|1904.2|1903|1904.7|1903.5|1902.2|1901|1012
1619510400000|2021-04-27 08:00:00|1904.7|1903.5|1907.7|1906.5|1908.2|1907|1903.7|1902.5|1168
1619514000000|2021-04-27 09:00:00|1908.2|1907|1899.2|1898|1908.2|1907|1897.7|1896.5|1418
1619517600000|2021-04-27 10:00:00|1899.4|1898.2|1903.2|1902|1903.2|1902|1899.2|1898|1001
1619521200000|2021-04-27 11:00:00|1903.4|1902.2|1901.2|1900|1904.7|1903.5|1900.7|1899.5|700
1619524800000|2021-04-27 12:00:00|1900.7|1899.5|1903.2|1902|1905.2|1904|1900.7|1899.5|507
1619528400000|2021-04-27 13:00:00|1902.9|1901.7|1902.7|1901.5|1906.7|1905.5|1901.7|1900.5|1718
1619532000000|2021-04-27 14:00:00|1902.2|1901|1906.7|1905.5|1906.7|1905.5|1901.2|1900|1298
1619535600000|2021-04-27 15:00:00|1906.2|1905|1909.7|1908.5|1910.2|1909|1906.2|1905|1100
1619539200000|2021-04-27 16:00:00|1909.9|1908.7|1908.7|1907.5|1910.7|1909.5|1908.2|1907|439
1619542800000|2021-04-27 17:00:00|1909.2|1908|1910.2|1909|1910.7|1909.5|1908.7|1907.5|444
1619546400000|2021-04-27 18:00:00|1910.7|1909.5|1910.7|1909.5|1911.7|1910.5|1908.7|1907.5|389
1619550000000|2021-04-27 19:00:00|1910.4|1909.2|1910.4|1909.2|1911.7|1910.5|1909.7|1908.5|417
1619553600000|2021-04-27 20:00:00|1910.7|1909.5|1907.2|1905.2|1911.2|1910|1906.8|1904.8|178
1619557200000|2021-04-27 21:00:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1906.8|1904.8|0
1619560800000|2021-04-27 22:00:00|1907.3|1905.3|1908.5|1906.5|1908.5|1906.5|1907|1905|0
1619564400000|2021-04-27 23:00:00|1908.9|1906.9|1901.7|1900.5|1910.4|1908.4|1901.7|1900.5|1070
1619568000000|2021-04-28 00:00:00|1901.5|1900.7|1908|1907.2|1908.5|1907.7|1900|1899.2|8109
1619571600000|2021-04-28 01:00:00|1907.5|1906.7|1912|1911.2|1913|1912.2|1907|1906.2|4217
1619575200000|2021-04-28 02:00:00|1911.5|1910.7|1910|1909.2|1912|1911.2|1909|1908.2|2377
1619578800000|2021-04-28 03:00:00|1909.7|1908.9|1911.5|1910.7|1913|1912.2|1909|1908.2|2999
1619582400000|2021-04-28 04:00:00|1911.7|1910.9|1912|1911.2|1912.5|1911.7|1910.5|1909.7|3741
1619586000000|2021-04-28 05:00:00|1912.5|1911.7|1908.5|1907.7|1915|1914.2|1907.5|1906.7|10539
1619589600000|2021-04-28 06:00:00|1909|1908.2|1909.2|1907.2|1910.8|1909.2|1907|1905.4|5802
1619593200000|2021-04-28 07:00:00|1909.5|1907.5|1910.2|1909|1911|1909.5|1906.9|1904.9|992
1619596800000|2021-04-28 08:00:00|1909.9|1908.7|1910.2|1909|1911.2|1910|1907.7|1906.5|907
1619600400000|2021-04-28 09:00:00|1910.4|1909.2|1911.7|1910.5|1912.7|1911.5|1909.7|1908.5|442
1619604000000|2021-04-28 10:00:00|1911.2|1910|1911.7|1910.5|1911.7|1910.5|1909.7|1908.5|711
1619607600000|2021-04-28 11:00:00|1912.2|1911|1909.2|1908|1912.2|1911|1907.2|1906|540
1619611200000|2021-04-28 12:00:00|1909.7|1908.5|1912.7|1911.5|1912.7|1911.5|1909.2|1908|450
1619614800000|2021-04-28 13:00:00|1912.2|1911|1911.4|1910.2|1912.7|1911.5|1909.2|1908|911
1619618400000|2021-04-28 14:00:00|1911.7|1910.5|1913.7|1912.5|1913.7|1912.5|1911.2|1910|1080
1619622000000|2021-04-28 15:00:00|1913.2|1912|1908.7|1907.5|1913.2|1912|1908.2|1907|1154
1619625600000|2021-04-28 16:00:00|1908.4|1907.2|1910.2|1909|1911.9|1910.7|1907.9|1906.7|916
1619629200000|2021-04-28 17:00:00|1910.4|1909.2|1907.2|1906|1910.7|1909.5|1907.2|1906|416
1619632800000|2021-04-28 18:00:00|1907.4|1906.2|1907.7|1906.5|1910.7|1909.5|1905.7|1904.5|1539
1619636400000|2021-04-28 19:00:00|1908.2|1907|1903.7|1902.5|1908.2|1907|1901.2|1900|1528
1619640000000|2021-04-28 20:00:00|1903.4|1902.2|1904.2|1902.2|1905.5|1903.5|1901.9|1899.9|151
1619643600000|2021-04-28 21:00:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.5|1901.5|0
1619647200000|2021-04-28 22:00:00|1904.3|1902.3|1904.1|1902.1|1905.4|1903.4|1903.5|1901.5|0
1619650800000|2021-04-28 23:00:00|1904.2|1902.2|1904.3|1902.3|1906.1|1904.1|1903.1|1901.1|0
1619654400000|2021-04-29 00:00:00|1904|1902|1902.2|1900.2|1904|1902|1900|1898|0
1619658000000|2021-04-29 01:00:00|1902.4|1900.4|1906.3|1904.3|1907.9|1905.9|1902.2|1900.2|0
1619661600000|2021-04-29 02:00:00|1906.4|1904.4|1907.9|1905.9|1909.1|1907.1|1905.9|1903.9|0
1619665200000|2021-04-29 03:00:00|1907.8|1905.8|1908.2|1906.2|1908.6|1906.6|1907|1905|0
1619668800000|2021-04-29 04:00:00|1908.3|1906.3|1909.1|1907.1|1909.4|1907.4|1907.8|1905.8|0
1619672400000|2021-04-29 05:00:00|1909|1907|1910.7|1908.7|1910.7|1908.7|1908.5|1906.5|0
1619676000000|2021-04-29 06:00:00|1910.5|1908.5|1913.1|1911.1|1913.2|1911.2|1909.9|1907.9|0
1619679600000|2021-04-29 07:00:00|1912.9|1910.9|1913.7|1911.7|1914.7|1912.7|1910.8|1908.8|0
1619683200000|2021-04-29 08:00:00|1913.8|1911.8|1914.3|1912.3|1916.1|1914.1|1913.5|1911.5|0
1619686800000|2021-04-29 09:00:00|1914|1912|1913.9|1911.9|1914.7|1912.7|1912.3|1910.3|0
1619690400000|2021-04-29 10:00:00|1913.7|1911.7|1913.8|1911.8|1915.8|1913.8|1913.7|1911.7|0
1619694000000|2021-04-29 11:00:00|1914.1|1912.1|1914|1912|1915|1913|1912.7|1910.7|0
1619697600000|2021-04-29 12:00:00|1914.1|1912.1|1914.8|1912.8|1915.6|1913.6|1914.1|1912.1|0
1619701200000|2021-04-29 13:00:00|1914.9|1912.9|1911.6|1909.6|1918.3|1916.3|1911.6|1909.6|0
1619704800000|2021-04-29 14:00:00|1911.7|1909.7|1904.1|1902.1|1911.9|1909.9|1901.4|1899.4|0
1619708400000|2021-04-29 15:00:00|1903.9|1901.9|1902.9|1900.9|1906.9|1904.9|1902.8|1900.8|0
1619712000000|2021-04-29 16:00:00|1903.1|1901.1|1903.5|1901.5|1903.8|1901.8|1897.6|1895.6|0
1619715600000|2021-04-29 17:00:00|1903.4|1901.4|1904.8|1902.8|1905.5|1903.5|1901.1|1899.1|0
1619719200000|2021-04-29 18:00:00|1904.9|1902.9|1911|1909|1912.7|1910.7|1904.9|1902.9|0
1619722800000|2021-04-29 19:00:00|1911.1|1909.1|1911.9|1909.9|1912|1910|1909.4|1907.4|0
1619726400000|2021-04-29 20:00:00|1911.6|1909.6|1908.3|1906.3|1911.6|1909.6|1908.2|1906.2|0
1619730000000|2021-04-29 21:00:00|1908.4|1906.4|1908.4|1906.4|1908.5|1906.5|1908.1|1906.1|0
1619733600000|2021-04-29 22:00:00|1908.5|1906.5|1907.6|1905.6|1908.7|1906.7|1906.7|1904.7|0
1619737200000|2021-04-29 23:00:00|1907.4|1905.4|1910.1|1908.9|1910.1|1908.9|1899.1|1897.4|2395
1619740800000|2021-04-30 00:00:00|1909.9|1909.1|1909.4|1908.6|1915.4|1914.6|1905.9|1905.1|9158
1619744400000|2021-04-30 01:00:00|1909.9|1909.1|1908.4|1907.6|1910.9|1910.1|1908.4|1907.6|4490
1619748000000|2021-04-30 02:00:00|1908.6|1907.8|1907.4|1906.6|1909.4|1908.6|1904.9|1904.1|3474
1619751600000|2021-04-30 03:00:00|1906.9|1906.1|1905.9|1905.1|1908.4|1907.6|1903.9|1903.1|3507
1619755200000|2021-04-30 04:00:00|1906.4|1905.6|1901.4|1900.6|1907.4|1906.6|1901.4|1900.6|5277
1619758800000|2021-04-30 05:00:00|1901.9|1901.1|1897.9|1897.1|1903.9|1903.1|1896.4|1895.6|16340
1619762400000|2021-04-30 06:00:00|1898.4|1897.6|1906.2|1904.2|1907.9|1907.1|1898.4|1897.6|8396
1619766000000|2021-04-30 07:00:00|1906.1|1904.1|1905.6|1904.4|1908.5|1906.5|1901.8|1900.6|1441
1619769600000|2021-04-30 08:00:00|1905.3|1904.1|1905.1|1903.9|1907.6|1906.4|1904.6|1903.4|968
1619773200000|2021-04-30 09:00:00|1905.6|1904.4|1905.6|1904.4|1907.6|1906.4|1904.3|1903.1|1091
1619776800000|2021-04-30 10:00:00|1905.3|1904.1|1903.1|1901.9|1906.1|1904.9|1901.6|1900.4|1084
1619780400000|2021-04-30 11:00:00|1902.8|1901.6|1906.1|1904.9|1906.6|1905.4|1902.1|1900.9|480
1619784000000|2021-04-30 12:00:00|1906.3|1905.1|1904.1|1902.9|1908.1|1906.9|1903.6|1902.4|1317
1619787600000|2021-04-30 13:00:00|1903.6|1902.4|1907.1|1905.9|1907.1|1905.9|1901.6|1900.4|1308
1619791200000|2021-04-30 14:00:00|1907.3|1906.1|1905.1|1903.9|1908.6|1907.4|1904.6|1903.4|1696
1619794800000|2021-04-30 15:00:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1903.1|1901.9|3401
1619798400000|2021-04-30 16:00:00|1906.3|1905.1|1905.1|1903.9|1907.6|1906.4|1904.6|1903.4|688
1619802000000|2021-04-30 17:00:00|1904.6|1903.4|1900.6|1899.4|1906.1|1904.9|1900.1|1898.9|1046
1619805600000|2021-04-30 18:00:00|1901.1|1899.9|1900.6|1899.4|1902.1|1900.9|1900.1|1898.9|384
1619809200000|2021-04-30 19:00:00|1901.1|1899.9|1902.1|1900.9|1902.1|1900.9|1896.6|1895.4|995
1619812800000|2021-04-30 20:00:00|1901.6|1900.4|1902.6|1900.6|1904|1902|1901.6|1899.8|108
1619816400000|2021-04-30 21:00:00|1902.5|1900.5|1902.5|1900.5|1902.5|1900.5|1902.5|1900.5|0
1619992800000|2021-05-02 22:00:00|1903.2|1901.2|1904.5|1902.5|1904.7|1902.7|1901.5|1899.5|0
1619996400000|2021-05-02 23:00:00|1904.6|1902.6|1905.4|1903.4|1905.4|1903.4|1902.7|1900.7|0
1620000000000|2021-05-03 00:00:00|1905.6|1903.6|1912.8|1910.8|1913.2|1911.2|1905.1|1903.1|0
1620003600000|2021-05-03 01:00:00|1912.7|1910.7|1907.1|1905.1|1912.8|1910.8|1906.9|1904.9|0
1620007200000|2021-05-03 02:00:00|1906.9|1904.9|1906|1904|1907.2|1905.2|1904.8|1902.8|0
1620010800000|2021-05-03 03:00:00|1906.3|1904.3|1908.4|1906.4|1908.6|1906.6|1906.2|1904.2|0
1620014400000|2021-05-03 04:00:00|1908.3|1906.3|1907.6|1905.6|1908.8|1906.8|1907|1905|0
1620018000000|2021-05-03 05:00:00|1907.4|1905.4|1905.9|1903.9|1908|1906|1905.9|1903.9|0
1620021600000|2021-05-03 06:00:00|1906|1904|1907.7|1905.7|1907.7|1905.7|1905.5|1903.5|0
1620025200000|2021-05-03 07:00:00|1907.6|1905.6|1913.9|1911.9|1914.8|1912.8|1907.5|1905.5|0
1620028800000|2021-05-03 08:00:00|1914.2|1912.2|1913|1911|1914.7|1912.7|1912.4|1910.4|0
1620032400000|2021-05-03 09:00:00|1913.1|1911.1|1908.1|1906.1|1913.3|1911.3|1905.6|1903.6|0
1620036000000|2021-05-03 10:00:00|1908|1906|1911.8|1909.8|1913.2|1911.2|1907.7|1905.7|0
1620039600000|2021-05-03 11:00:00|1911.9|1909.9|1913.3|1911.3|1914.1|1912.1|1911.9|1909.9|0
1620043200000|2021-05-03 12:00:00|1913.4|1911.4|1911|1909|1914.3|1912.3|1911|1909|0
1620046800000|2021-05-03 13:00:00|1911.1|1909.1|1911.9|1909.9|1913.4|1911.4|1909.5|1907.5|0
1620050400000|2021-05-03 14:00:00|1911.8|1909.8|1911.7|1909.7|1913.5|1911.5|1908.7|1906.7|0
1620054000000|2021-05-03 15:00:00|1911.6|1909.6|1914|1912|1914.1|1912.1|1910.4|1908.4|0
1620057600000|2021-05-03 16:00:00|1913.9|1911.9|1913.3|1911.3|1914|1912|1912.3|1910.3|0
1620061200000|2021-05-03 17:00:00|1913.3|1911.3|1913.6|1911.6|1914.1|1912.1|1912.3|1910.3|0
1620064800000|2021-05-03 18:00:00|1913.7|1911.7|1916.3|1914.3|1916.7|1914.7|1913.4|1911.4|0
1620068400000|2021-05-03 19:00:00|1916.4|1914.4|1914.3|1912.3|1916.4|1914.4|1911.1|1909.1|0
1620072000000|2021-05-03 20:00:00|1914.5|1912.5|1913.2|1911.2|1914.5|1912.5|1912.4|1910.4|0
1620075600000|2021-05-03 21:00:00|1913.3|1911.3|1913.1|1911.1|1913.3|1911.3|1912.7|1910.7|0
1620079200000|2021-05-03 22:00:00|1913.4|1911.4|1912.7|1910.7|1914.1|1912.1|1912.6|1910.6|0
1620082800000|2021-05-03 23:00:00|1912.6|1910.6|1912.7|1910.7|1913|1911|1911.6|1909.6|0
1620086400000|2021-05-04 00:00:00|1912.6|1910.6|1912.2|1910.2|1914.8|1912.8|1911.4|1909.4|0
1620090000000|2021-05-04 01:00:00|1912.1|1910.1|1909.7|1907.7|1913.3|1911.3|1908.9|1906.9|0
1620093600000|2021-05-04 02:00:00|1909.6|1907.6|1910.8|1908.8|1910.8|1908.8|1908.9|1906.9|0
1620097200000|2021-05-04 03:00:00|1910.6|1908.6|1911.2|1909.2|1911.9|1909.9|1909.4|1907.4|0
1620100800000|2021-05-04 04:00:00|1911.3|1909.3|1911.6|1909.6|1912|1910|1910.6|1908.6|0
1620104400000|2021-05-04 05:00:00|1911.5|1909.5|1912.6|1910.6|1913.4|1911.4|1911.2|1909.2|0
1620108000000|2021-05-04 06:00:00|1912.5|1910.5|1913.2|1911.2|1914.3|1912.3|1912.3|1910.3|0
1620111600000|2021-05-04 07:00:00|1913.9|1911.9|1912.8|1910.8|1917.3|1915.3|1910.8|1908.8|0
1620115200000|2021-05-04 08:00:00|1912.5|1910.5|1912|1910|1913.2|1911.2|1909.8|1907.8|0
1620118800000|2021-05-04 09:00:00|1911.9|1909.9|1912.7|1910.7|1913.4|1911.4|1910.1|1908.1|0
1620122400000|2021-05-04 10:00:00|1912.8|1910.8|1914.7|1912.7|1915.1|1913.1|1912.8|1910.8|0
1620126000000|2021-05-04 11:00:00|1914.8|1912.8|1906.1|1904.1|1915.6|1913.6|1902.3|1900.3|0
1620129600000|2021-05-04 12:00:00|1906|1904|1901.5|1899.5|1906.4|1904.4|1899.1|1897.1|0
1620133200000|2021-05-04 13:00:00|1901.4|1899.4|1893.4|1891.4|1905.5|1903.5|1893|1891|0
1620136800000|2021-05-04 14:00:00|1893.3|1891.3|1886.5|1884.5|1893.4|1891.4|1886.5|1884.5|0
1620140400000|2021-05-04 15:00:00|1886.2|1884.2|1884|1882|1889.2|1887.2|1883|1881|0
1620144000000|2021-05-04 16:00:00|1883.9|1881.9|1886.1|1884.1|1888.8|1886.8|1883.6|1881.6|0
1620147600000|2021-05-04 17:00:00|1886|1884|1888|1886|1889.4|1887.4|1885.4|1883.4|0
1620151200000|2021-05-04 18:00:00|1887.7|1885.7|1889.4|1887.4|1890.9|1888.9|1887|1885|0
1620154800000|2021-05-04 19:00:00|1889.1|1887.1|1893.4|1891.4|1893.8|1891.8|1888.1|1886.1|0
1620158400000|2021-05-04 20:00:00|1893.3|1891.3|1891.6|1889.6|1893.7|1891.7|1891.3|1889.3|0
1620162000000|2021-05-04 21:00:00|1891.5|1889.5|1891.8|1889.8|1891.9|1889.9|1891.5|1889.5|0
1620165600000|2021-05-04 22:00:00|1891.7|1889.7|1890.7|1888.7|1892|1890|1888|1886|0
1620169200000|2021-05-04 23:00:00|1890.5|1888.5|1892.7|1890.7|1892.7|1890.7|1888.2|1886.2|0
1620172800000|2021-05-05 00:00:00|1892.8|1890.8|1895.4|1893.4|1896.9|1894.9|1891.5|1889.5|0
1620176400000|2021-05-05 01:00:00|1895.5|1893.5|1898.2|1896.2|1899.3|1897.3|1894.6|1892.6|0
1620180000000|2021-05-05 02:00:00|1898.4|1896.4|1897|1895|1899.1|1897.1|1895.8|1893.8|0
1620183600000|2021-05-05 03:00:00|1897.2|1895.2|1897|1895|1897.7|1895.7|1896.2|1894.2|0
1620187200000|2021-05-05 04:00:00|1896.9|1894.9|1897.9|1895.9|1898.8|1896.8|1896.5|1894.5|0
1620190800000|2021-05-05 05:00:00|1898.1|1896.1|1896.6|1894.6|1898.5|1896.5|1893.4|1891.4|0
1620194400000|2021-05-05 06:00:00|1896.9|1894.9|1896.2|1894.2|1898|1896|1895.6|1893.6|0
1620198000000|2021-05-05 07:00:00|1896.3|1894.3|1900.5|1898.5|1901.6|1899.6|1895.1|1893.1|0
1620201600000|2021-05-05 08:00:00|1900.7|1898.7|1901.8|1899.8|1902.8|1900.8|1899.7|1897.7|0
1620205200000|2021-05-05 09:00:00|1901.7|1899.7|1901.6|1899.6|1903.7|1901.7|1901.3|1899.3|0
1620208800000|2021-05-05 10:00:00|1901.8|1899.8|1902.5|1900.5|1903.1|1901.1|1901|1899|0
1620212400000|2021-05-05 11:00:00|1902.6|1900.6|1903.6|1901.6|1903.9|1901.9|1901.7|1899.7|0
1620216000000|2021-05-05 12:00:00|1903.7|1901.7|1904.7|1902.7|1905|1903|1902.8|1900.8|0
1620219600000|2021-05-05 13:00:00|1904.9|1902.9|1906.8|1904.8|1908.1|1906.1|1902.4|1900.4|0
1620223200000|2021-05-05 14:00:00|1906.6|1904.6|1908.5|1906.5|1909|1907|1901.3|1899.3|0
1620226800000|2021-05-05 15:00:00|1908.4|1906.4|1914.6|1912.6|1914.8|1912.8|1907.8|1905.8|0
1620230400000|2021-05-05 16:00:00|1914.8|1912.8|1913|1911|1914.9|1912.9|1912.5|1910.5|0
1620234000000|2021-05-05 17:00:00|1912.9|1910.9|1913.9|1911.9|1916.2|1914.2|1911.5|1909.5|0
1620237600000|2021-05-05 18:00:00|1914.2|1912.2|1914.4|1912.4|1916.3|1914.3|1912|1910|0
1620241200000|2021-05-05 19:00:00|1914.2|1912.2|1909.8|1907.8|1914.4|1912.4|1907.5|1905.5|0
1620244800000|2021-05-05 20:00:00|1909.7|1907.7|1907|1905|1909.9|1907.9|1906.7|1904.7|0
1620248400000|2021-05-05 21:00:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1906.4|1904.4|0
1620252000000|2021-05-05 22:00:00|1907.2|1905.2|1904.6|1902.6|1907.8|1905.8|1904.6|1902.6|0
1620255600000|2021-05-05 23:00:00|1904.8|1902.8|1923.1|1921.9|1923.8|1922.6|1904.1|1902.1|3258
1620259200000|2021-05-06 00:00:00|1922.9|1922.1|1936.9|1936.1|1939.4|1938.6|1919.9|1919.1|19536
1620262800000|2021-05-06 01:00:00|1937.4|1936.6|1937.4|1936.6|1939.9|1939.1|1933.9|1933.1|9244
1620266400000|2021-05-06 02:00:00|1937.9|1937.1|1931.4|1930.6|1938.4|1937.6|1930.9|1930.1|5832
1620270000000|2021-05-06 03:00:00|1930.9|1930.1|1927.4|1926.6|1932.4|1931.6|1927.4|1926.6|6334
1620273600000|2021-05-06 04:00:00|1927.9|1927.1|1925.9|1925.1|1932.4|1931.6|1925.4|1924.6|6693
1620277200000|2021-05-06 05:00:00|1926.4|1925.6|1929.9|1929.1|1930.9|1930.1|1923.9|1923.1|12113
1620280800000|2021-05-06 06:00:00|1929.4|1928.6|1927.1|1925.1|1929.9|1929.1|1925.4|1923.5|5410
1620284400000|2021-05-06 07:00:00|1927|1925|1926.6|1925.4|1932.8|1930.8|1926.1|1924.6|1310
1620288000000|2021-05-06 08:00:00|1926.1|1924.9|1923.3|1922.1|1928.1|1926.9|1922.1|1920.9|786
1620291600000|2021-05-06 09:00:00|1923.6|1922.4|1919.6|1918.4|1924.1|1922.9|1916.6|1915.4|1442
1620295200000|2021-05-06 10:00:00|1919.8|1918.6|1919.1|1917.9|1921.8|1920.6|1918.6|1917.4|487
1620298800000|2021-05-06 11:00:00|1918.6|1917.4|1919.1|1917.9|1921.1|1919.9|1918.6|1917.4|423
1620302400000|2021-05-06 12:00:00|1919.6|1918.4|1921.6|1920.4|1922.1|1920.9|1919.1|1917.9|1102
1620306000000|2021-05-06 13:00:00|1921.8|1920.6|1920.6|1919.4|1924.6|1923.4|1920.1|1918.9|1598
1620309600000|2021-05-06 14:00:00|1920.1|1918.9|1920.1|1918.9|1922.1|1920.9|1917.3|1916.1|2097
1620313200000|2021-05-06 15:00:00|1920.6|1919.4|1925.6|1924.4|1928.3|1927.1|1918.6|1917.4|2730
1620316800000|2021-05-06 16:00:00|1926.1|1924.9|1926.1|1924.9|1926.6|1925.4|1923.1|1921.9|1008
1620320400000|2021-05-06 17:00:00|1925.8|1924.6|1924.6|1923.4|1926.6|1925.4|1924.6|1923.4|956
1620324000000|2021-05-06 18:00:00|1924.8|1923.6|1925.6|1924.4|1926.3|1925.1|1922.1|1920.9|785
1620327600000|2021-05-06 19:00:00|1926.1|1924.9|1933.6|1932.4|1934.1|1932.9|1924.6|1923.4|1057
1620331200000|2021-05-06 20:00:00|1933.8|1932.6|1933.5|1931.5|1934.9|1932.9|1933.1|1931.2|310
1620334800000|2021-05-06 21:00:00|1933.4|1931.4|1933.6|1931.6|1933.6|1931.6|1933.2|1931.2|0
1620338400000|2021-05-06 22:00:00|1934|1932|1933.2|1931.2|1934.7|1932.7|1933|1931|0
1620342000000|2021-05-06 23:00:00|1933.1|1931.1|1930.6|1929.4|1933.5|1931.5|1928.3|1927.1|947
1620345600000|2021-05-07 00:00:00|1930.4|1929.6|1932.4|1931.6|1933.4|1932.6|1925.4|1924.6|7411
1620349200000|2021-05-07 01:00:00|1932.6|1931.8|1937.9|1937.1|1938.9|1938.1|1932.4|1931.6|6167
1620352800000|2021-05-07 02:00:00|1938.4|1937.6|1932.4|1931.6|1938.9|1938.1|1931.9|1931.1|3229
1620356400000|2021-05-07 03:00:00|1932.9|1932.1|1933.4|1932.6|1933.9|1933.1|1931.4|1930.6|2661
1620360000000|2021-05-07 04:00:00|1932.9|1932.1|1934.4|1933.6|1935.1|1934.3|1931.4|1930.6|3464
1620363600000|2021-05-07 05:00:00|1934.9|1934.1|1933.4|1932.6|1936.4|1935.6|1932.9|1932.1|8177
1620367200000|2021-05-07 06:00:00|1933.9|1933.1|1934.6|1932.6|1935.9|1935.1|1932.4|1931.2|3175
1620370800000|2021-05-07 07:00:00|1934.9|1932.9|1934.6|1933.4|1937.1|1935.9|1931.6|1929.6|860
1620374400000|2021-05-07 08:00:00|1934.1|1932.9|1937.1|1935.9|1937.6|1936.4|1934.1|1932.9|529
1620378000000|2021-05-07 09:00:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1934.6|1933.4|500
1620381600000|2021-05-07 10:00:00|1936.8|1935.6|1937.6|1936.4|1938.6|1937.4|1935.6|1934.4|322
1620385200000|2021-05-07 11:00:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1935.6|1934.4|544
1620388800000|2021-05-07 12:00:00|1937.1|1935.9|1932.1|1930.9|1937.3|1936.1|1928.1|1926.9|1837
1620392400000|2021-05-07 13:00:00|1931.6|1930.4|1934.6|1933.4|1935.3|1934.1|1927.3|1926.1|1622
1620396000000|2021-05-07 14:00:00|1934.8|1933.6|1938.1|1936.9|1939.1|1937.9|1934.6|1933.4|1561
1620399600000|2021-05-07 15:00:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1936.1|1934.9|1211
1620403200000|2021-05-07 16:00:00|1938.1|1936.9|1937.1|1935.9|1938.6|1937.4|1936.6|1935.4|469
1620406800000|2021-05-07 17:00:00|1936.6|1935.4|1934.6|1933.4|1937.1|1935.9|1934.1|1932.9|680
1620410400000|2021-05-07 18:00:00|1934.1|1932.9|1936.1|1934.9|1936.6|1935.4|1933.6|1932.4|561
1620414000000|2021-05-07 19:00:00|1936.6|1935.4|1938.6|1937.4|1939.1|1937.9|1935.6|1934.4|1071
1620417600000|2021-05-07 20:00:00|1939.1|1937.9|1939.8|1937.8|1940.3|1938.3|1938.1|1936.7|167
1620597600000|2021-05-09 22:00:00|1940.8|1938.8|1940|1938|1940.8|1938.8|1939.8|1937.8|0
1620601200000|2021-05-09 23:00:00|1939.9|1937.9|1936.6|1935.4|1940.5|1938.5|1934.8|1933.6|1043
1620604800000|2021-05-10 00:00:00|1936.4|1935.6|1953.9|1953.1|1954.9|1954.1|1934.4|1933.6|7818
1620608400000|2021-05-10 01:00:00|1953.6|1952.8|1954.4|1953.6|1956.4|1955.6|1952.9|1952.1|3922
1620612000000|2021-05-10 02:00:00|1954.9|1954.1|1953.9|1953.1|1955.4|1954.6|1951.6|1950.8|2017
1620615600000|2021-05-10 03:00:00|1953.4|1952.6|1951.4|1950.6|1954.4|1953.6|1950.4|1949.6|2869
1620619200000|2021-05-10 04:00:00|1950.9|1950.1|1951.9|1951.1|1952.4|1951.6|1950.4|1949.6|2222
1620622800000|2021-05-10 05:00:00|1951.4|1950.6|1953.4|1952.6|1956.1|1955.3|1949.9|1949.1|7466
1620626400000|2021-05-10 06:00:00|1952.9|1952.1|1953.8|1951.8|1954.9|1953.6|1952|1950|2749
1620630000000|2021-05-10 07:00:00|1954|1952|1952.6|1951.4|1954|1952.4|1950.6|1948.6|695
1620633600000|2021-05-10 08:00:00|1952.3|1951.1|1951.6|1950.4|1953.6|1952.4|1951.1|1949.9|828
1620637200000|2021-05-10 09:00:00|1951.1|1949.9|1952.6|1951.4|1952.6|1951.4|1951.1|1949.9|607
1620640800000|2021-05-10 10:00:00|1952.1|1950.9|1953.6|1952.4|1954.1|1952.9|1952.1|1950.9|584
1620644400000|2021-05-10 11:00:00|1954.1|1952.9|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|486
1620648000000|2021-05-10 12:00:00|1953.6|1952.4|1954.6|1953.4|1955.6|1954.4|1953.6|1952.4|519
1620651600000|2021-05-10 13:00:00|1955.1|1953.9|1955.1|1953.9|1955.6|1954.4|1953.6|1952.4|1278
1620655200000|2021-05-10 14:00:00|1954.6|1953.4|1952.1|1950.9|1955.1|1953.9|1951.1|1949.9|1687
1620658800000|2021-05-10 15:00:00|1951.6|1950.4|1953.6|1952.4|1955.6|1954.4|1951.6|1950.4|1324
1620662400000|2021-05-10 16:00:00|1953.8|1952.6|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|597
1620666000000|2021-05-10 17:00:00|1953.1|1951.9|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|316
1620669600000|2021-05-10 18:00:00|1951.6|1950.4|1943.6|1942.4|1952.1|1950.9|1942.6|1941.4|1968
1620673200000|2021-05-10 19:00:00|1943.3|1942.1|1938.6|1937.4|1944.1|1942.9|1937.6|1936.4|1374
1620676800000|2021-05-10 20:00:00|1938.3|1937.1|1937.1|1935.1|1939.3|1937.4|1936.1|1934.4|195
1620680400000|2021-05-10 21:00:00|1937|1935|1937.8|1935.8|1938.3|1936.3|1937|1935|0
1620684000000|2021-05-10 22:00:00|1937.4|1935.4|1940.5|1938.5|1940.5|1938.5|1937.4|1935.4|0
1620687600000|2021-05-10 23:00:00|1940.7|1938.7|1940.1|1938.9|1940.7|1939.4|1936.1|1934.9|1841
1620691200000|2021-05-11 00:00:00|1939.9|1939.1|1919.4|1918.6|1943.9|1943.1|1916.9|1916.1|13557
1620694800000|2021-05-11 01:00:00|1918.9|1918.1|1916.4|1915.6|1921.4|1920.6|1912.4|1911.6|7893
1620698400000|2021-05-11 02:00:00|1915.9|1915.1|1909.9|1909.1|1915.9|1915.1|1907.9|1907.1|6141
1620702000000|2021-05-11 03:00:00|1910.4|1909.6|1907.4|1906.6|1912.4|1911.6|1906.4|1905.6|6615
1620705600000|2021-05-11 04:00:00|1907.1|1906.3|1902.9|1902.1|1907.9|1907.1|1901.4|1900.6|7403
1620709200000|2021-05-11 05:00:00|1902.4|1901.6|1906.4|1905.6|1906.9|1906.1|1902.4|1901.6|11365
1620712800000|2021-05-11 06:00:00|1906.9|1906.1|1910.1|1908.1|1911.8|1909.8|1904.9|1904.1|4439
1620716400000|2021-05-11 07:00:00|1910.3|1908.3|1905.1|1903.9|1911.6|1909.6|1900.1|1898.9|1805
1620720000000|2021-05-11 08:00:00|1905.6|1904.4|1902.6|1901.4|1907.1|1905.9|1900.6|1899.4|1891
1620723600000|2021-05-11 09:00:00|1903.1|1901.9|1906.6|1905.4|1909.1|1907.9|1902.6|1901.4|824
1620727200000|2021-05-11 10:00:00|1907.1|1905.9|1904.6|1903.4|1907.6|1906.4|1901.6|1900.4|945
1620730800000|2021-05-11 11:00:00|1905.1|1903.9|1900.1|1898.9|1905.6|1904.4|1899.6|1898.4|971
1620734400000|2021-05-11 12:00:00|1899.6|1898.4|1888.6|1887.4|1901.6|1900.4|1887.6|1886.4|2510
1620738000000|2021-05-11 13:00:00|1888.1|1886.9|1900.6|1899.4|1900.6|1899.4|1885.1|1883.9|2487
1620741600000|2021-05-11 14:00:00|1901.1|1899.9|1892.1|1890.9|1903.1|1901.9|1884.6|1883.4|3310
1620745200000|2021-05-11 15:00:00|1891.6|1890.4|1899.6|1898.4|1900.6|1899.4|1888.6|1887.4|1922
1620748800000|2021-05-11 16:00:00|1899.8|1898.6|1895.8|1894.6|1900.6|1899.4|1893.1|1891.9|1073
1620752400000|2021-05-11 17:00:00|1896.1|1894.9|1903.6|1902.4|1904.6|1903.4|1895.6|1894.4|1081
1620756000000|2021-05-11 18:00:00|1904.1|1902.9|1904.6|1903.4|1905.6|1904.4|1900.6|1899.4|1186
1620759600000|2021-05-11 19:00:00|1904.3|1903.1|1905.3|1904.1|1907.6|1906.4|1901.1|1899.9|1398
1620763200000|2021-05-11 20:00:00|1905.1|1903.9|1902|1900|1905.8|1904.6|1900.7|1898.7|150
1620766800000|2021-05-11 21:00:00|1901.9|1899.9|1901.9|1899.9|1902.1|1900.1|1901.5|1899.5|0
1620770400000|2021-05-11 22:00:00|1902|1900|1910|1908|1910.3|1908.3|1902|1900|0
1620774000000|2021-05-11 23:00:00|1909.9|1907.9|1905.1|1903.9|1912.1|1910.1|1898.6|1897.4|2023
1620777600000|2021-05-12 00:00:00|1904.9|1904.1|1887.4|1886.6|1910.4|1909.6|1883.4|1882.6|13182
1620781200000|2021-05-12 01:00:00|1886.9|1886.1|1883.4|1882.6|1893.9|1893.1|1882.4|1881.6|11820
1620784800000|2021-05-12 02:00:00|1883.6|1882.8|1885.4|1884.6|1890.6|1889.8|1882.4|1881.6|5730
1620788400000|2021-05-12 03:00:00|1885.9|1885.1|1867.4|1866.6|1886.4|1885.6|1866.4|1865.6|10587
1620792000000|2021-05-12 04:00:00|1868.4|1867.6|1869.4|1868.6|1871.9|1871.1|1861.9|1861.1|9599
1620795600000|2021-05-12 05:00:00|1869.6|1868.8|1877.9|1877.1|1883.9|1883.1|1867.9|1867.1|12430
1620799200000|2021-05-12 06:00:00|1878.4|1877.6|1884|1882|1884.5|1882.5|1875.4|1874.6|4447
1620802800000|2021-05-12 07:00:00|1884.1|1882.1|1889.1|1887.9|1891.1|1889.9|1881.8|1879.8|1919
1620806400000|2021-05-12 08:00:00|1888.8|1887.6|1885.1|1883.9|1889.6|1888.4|1882.1|1880.9|2093
1620810000000|2021-05-12 09:00:00|1884.8|1883.6|1881.6|1880.4|1887.8|1886.6|1878.1|1876.9|1732
1620813600000|2021-05-12 10:00:00|1882.1|1880.9|1879.1|1877.9|1885.6|1884.4|1878.1|1876.9|1155
1620817200000|2021-05-12 11:00:00|1879.3|1878.1|1881.1|1879.9|1881.8|1880.6|1878.6|1877.4|794
1620820800000|2021-05-12 12:00:00|1881.6|1880.4|1879.6|1878.4|1884.1|1882.9|1872.1|1870.9|3254
1620824400000|2021-05-12 13:00:00|1879.8|1878.6|1877.6|1876.4|1883.1|1881.9|1874.6|1873.4|2563
1620828000000|2021-05-12 14:00:00|1877.1|1875.9|1871.6|1870.4|1881.3|1880.1|1868.1|1866.9|2711
1620831600000|2021-05-12 15:00:00|1871.1|1869.9|1868.1|1866.9|1876.6|1875.4|1867.1|1865.9|2295
1620835200000|2021-05-12 16:00:00|1867.6|1866.4|1867.1|1865.9|1870.1|1868.9|1864.1|1862.9|1814
1620838800000|2021-05-12 17:00:00|1866.6|1865.4|1864.3|1863.1|1872.1|1870.9|1862.6|1861.4|1393
1620842400000|2021-05-12 18:00:00|1864.1|1862.9|1859.6|1858.4|1865.6|1864.4|1857.6|1856.4|1544
1620846000000|2021-05-12 19:00:00|1859.1|1857.9|1853.1|1851.9|1860.1|1858.9|1847.1|1845.9|2871
1620849600000|2021-05-12 20:00:00|1853.6|1852.4|1851.7|1849.7|1854.6|1853.4|1849.6|1847.6|215
1620853200000|2021-05-12 21:00:00|1851.8|1849.8|1852.3|1850.3|1852.5|1850.5|1851.5|1849.5|0
1620856800000|2021-05-12 22:00:00|1852.2|1850.2|1858.4|1856.4|1860.2|1858.2|1852.2|1850.2|0
1620860400000|2021-05-12 23:00:00|1858.8|1856.8|1864.3|1863.1|1864.6|1863.4|1856.8|1854.8|2286
1620864000000|2021-05-13 00:00:00|1864.1|1863.3|1863.4|1862.6|1867.9|1867.1|1851.4|1850.6|11296
1620867600000|2021-05-13 01:00:00|1862.9|1862.1|1865.9|1865.1|1866.9|1866.1|1858.4|1857.6|5888
1620871200000|2021-05-13 02:00:00|1865.4|1864.6|1868.4|1867.6|1871.9|1871.1|1861.4|1860.6|3615
1620874800000|2021-05-13 03:00:00|1868.6|1867.8|1866.4|1865.6|1871.9|1871.1|1864.9|1864.1|4923
1620878400000|2021-05-13 04:00:00|1865.9|1865.1|1860.4|1859.6|1868.9|1868.1|1858.9|1858.1|4931
1620882000000|2021-05-13 05:00:00|1859.9|1859.1|1850.4|1849.6|1861.4|1860.6|1845.4|1844.6|15458
1620885600000|2021-05-13 06:00:00|1849.9|1849.1|1853.5|1851.5|1856.9|1855.1|1849.9|1849.1|4676
1620889200000|2021-05-13 07:00:00|1853.6|1851.6|1841.6|1840.4|1853.8|1851.8|1839.1|1837.9|3341
1620892800000|2021-05-13 08:00:00|1841.3|1840.1|1839.1|1837.9|1844.1|1842.9|1833.1|1831.9|2091
1620896400000|2021-05-13 09:00:00|1839.6|1838.4|1840.6|1839.4|1843.6|1842.4|1835.1|1833.9|2081
1620900000000|2021-05-13 10:00:00|1841.1|1839.9|1843.6|1842.4|1844.1|1842.9|1837.1|1835.9|881
1620903600000|2021-05-13 11:00:00|1843.8|1842.6|1848.1|1846.9|1850.1|1848.9|1841.6|1840.4|773
1620907200000|2021-05-13 12:00:00|1847.6|1846.4|1852.8|1851.6|1854.6|1853.4|1847.6|1846.4|762
1620910800000|2021-05-13 13:00:00|1852.6|1851.4|1861.6|1860.4|1863.1|1861.9|1852.1|1850.9|2063
1620914400000|2021-05-13 14:00:00|1862.1|1860.9|1864.3|1863.1|1867.1|1865.9|1861.1|1859.9|1292
1620918000000|2021-05-13 15:00:00|1864.6|1863.4|1859.6|1858.4|1864.8|1863.6|1857.1|1855.9|1594
1620921600000|2021-05-13 16:00:00|1860.1|1858.9|1860.6|1859.4|1864.1|1862.9|1859.1|1857.9|680
1620925200000|2021-05-13 17:00:00|1860.3|1859.1|1857.6|1856.4|1863.1|1861.9|1853.6|1852.4|1000
1620928800000|2021-05-13 18:00:00|1858.1|1856.9|1864.6|1863.4|1867.6|1866.4|1858.1|1856.9|597
1620932400000|2021-05-13 19:00:00|1864.8|1863.6|1866.1|1864.9|1869.6|1868.4|1864.6|1863.4|1200
1620936000000|2021-05-13 20:00:00|1866.3|1865.1|1867.4|1865.4|1868.3|1866.3|1865.6|1864.3|279
1620939600000|2021-05-13 21:00:00|1867.3|1865.3|1867.5|1865.5|1867.8|1865.8|1867.1|1865.1|0
1620943200000|2021-05-13 22:00:00|1868|1866|1869.5|1867.5|1869.5|1867.5|1866.6|1864.6|0
1620946800000|2021-05-13 23:00:00|1869.8|1867.8|1873.1|1871.9|1875|1873.1|1868.1|1866.9|2229
1620950400000|2021-05-14 00:00:00|1872.9|1872.1|1875.4|1874.6|1876.9|1876.1|1866.4|1865.6|10145
1620954000000|2021-05-14 01:00:00|1874.9|1874.1|1873.4|1872.6|1875.9|1875.1|1869.4|1868.6|5837
1620957600000|2021-05-14 02:00:00|1873.6|1872.8|1880.4|1879.6|1880.4|1879.6|1872.9|1872.1|3966
1620961200000|2021-05-14 03:00:00|1880.9|1880.1|1883.4|1882.6|1886.4|1885.6|1880.4|1879.6|5745
1620964800000|2021-05-14 04:00:00|1883.9|1883.1|1885.9|1885.1|1888.9|1888.1|1883.4|1882.6|5510
1620968400000|2021-05-14 05:00:00|1886.4|1885.6|1884.9|1884.1|1890.4|1889.6|1883.9|1883.1|10208
1620972000000|2021-05-14 06:00:00|1884.4|1883.6|1884.7|1882.7|1885.3|1884.1|1878.9|1877.2|4362
1620975600000|2021-05-14 07:00:00|1884.8|1882.8|1878.1|1876.9|1885.4|1883.4|1876.6|1875.4|707
1620979200000|2021-05-14 08:00:00|1877.6|1876.4|1880.1|1878.9|1880.1|1878.9|1877.1|1875.9|1760
1620982800000|2021-05-14 09:00:00|1880.6|1879.4|1881.1|1879.9|1883.6|1882.4|1880.1|1878.9|977
1620986400000|2021-05-14 10:00:00|1881.3|1880.1|1881.1|1879.9|1883.1|1881.9|1879.8|1878.6|346
1620990000000|2021-05-14 11:00:00|1880.8|1879.6|1883.6|1882.4|1884.1|1882.9|1880.6|1879.4|270
1620993600000|2021-05-14 12:00:00|1884.1|1882.9|1883.6|1882.4|1884.6|1883.4|1878.6|1877.4|1105
1620997200000|2021-05-14 13:00:00|1883.1|1881.9|1890.6|1889.4|1890.6|1889.4|1883.1|1881.9|1004
1621000800000|2021-05-14 14:00:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1885.1|1883.9|1775
1621004400000|2021-05-14 15:00:00|1890.8|1889.6|1889.6|1888.4|1892.1|1890.9|1888.1|1886.9|1317
1621008000000|2021-05-14 16:00:00|1889.3|1888.1|1891.6|1890.4|1893.1|1891.9|1889.1|1887.9|797
1621011600000|2021-05-14 17:00:00|1891.1|1889.9|1891.6|1890.4|1892.6|1891.4|1890.1|1888.9|579
1621015200000|2021-05-14 18:00:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1891.1|1889.9|569
1621018800000|2021-05-14 19:00:00|1893.3|1892.1|1893.3|1892.1|1895.1|1893.9|1891.6|1890.4|685
1621022400000|2021-05-14 20:00:00|1893.6|1892.4|1893.7|1891.7|1894.5|1893.1|1892.1|1890.1|107
1621202400000|2021-05-16 22:00:00|1893.2|1891.2|1894.2|1892.2|1895.7|1893.7|1892.6|1890.6|0
1621206000000|2021-05-16 23:00:00|1894.1|1892.1|1898.1|1896.9|1899.1|1897.9|1890.9|1888.9|2069
1621209600000|2021-05-17 00:00:00|1897.9|1897.1|1882.9|1882.1|1899.4|1898.6|1879.4|1878.6|9344
1621213200000|2021-05-17 01:00:00|1882.4|1881.6|1882.4|1881.6|1887.9|1887.1|1881.4|1880.6|4791
1621216800000|2021-05-17 02:00:00|1881.9|1881.1|1875.9|1875.1|1883.9|1883.1|1874.4|1873.6|3881
1621220400000|2021-05-17 03:00:00|1875.4|1874.6|1874.9|1874.1|1876.9|1876.1|1869.4|1868.6|3880
1621224000000|2021-05-17 04:00:00|1874.6|1873.8|1877.9|1877.1|1877.9|1877.1|1872.9|1872.1|3011
1621227600000|2021-05-17 05:00:00|1878.1|1877.3|1878.4|1877.6|1882.4|1881.6|1876.9|1876.1|5793
1621231200000|2021-05-17 06:00:00|1878.9|1878.1|1878.5|1876.5|1879.9|1879.1|1876|1874|3734
1621234800000|2021-05-17 07:00:00|1878.4|1876.4|1872.1|1870.9|1881.9|1879.9|1870.1|1868.9|1464
1621238400000|2021-05-17 08:00:00|1871.6|1870.4|1878.6|1877.4|1879.1|1877.9|1871.6|1870.4|997
1621242000000|2021-05-17 09:00:00|1878.3|1877.1|1877.6|1876.4|1878.6|1877.4|1876.1|1874.9|777
1621245600000|2021-05-17 10:00:00|1877.1|1875.9|1872.1|1870.9|1877.6|1876.4|1871.1|1869.9|720
1621249200000|2021-05-17 11:00:00|1871.8|1870.6|1869.6|1868.4|1874.6|1873.4|1869.1|1867.9|691
1621252800000|2021-05-17 12:00:00|1869.1|1867.9|1872.1|1870.9|1872.6|1871.4|1867.6|1866.4|563
1621256400000|2021-05-17 13:00:00|1871.6|1870.4|1872.1|1870.9|1877.6|1876.4|1869.6|1868.4|851
1621260000000|2021-05-17 14:00:00|1871.6|1870.4|1874.1|1872.9|1875.6|1874.4|1869.6|1868.4|1199
1621263600000|2021-05-17 15:00:00|1874.3|1873.1|1872.1|1870.9|1875.6|1874.4|1871.1|1869.9|726
1621267200000|2021-05-17 16:00:00|1871.8|1870.6|1872.6|1871.4|1874.1|1872.9|1870.6|1869.4|915
1621270800000|2021-05-17 17:00:00|1872.3|1871.1|1870.1|1868.9|1873.6|1872.4|1868.6|1867.4|771
1621274400000|2021-05-17 18:00:00|1869.8|1868.6|1873.1|1871.9|1873.6|1872.4|1869.1|1867.9|792
1621278000000|2021-05-17 19:00:00|1872.8|1871.6|1876.6|1875.4|1876.6|1875.4|1872.6|1871.4|1417
1621281600000|2021-05-17 20:00:00|1876.1|1874.9|1876.3|1874.3|1877.8|1876.6|1875.4|1873.4|208
1621285200000|2021-05-17 21:00:00|1876.4|1874.4|1876.3|1874.3|1876.5|1874.5|1876.1|1874.1|0
1621288800000|2021-05-17 22:00:00|1876|1874|1876.1|1874.1|1877.5|1875.5|1875|1873|0
1621292400000|2021-05-17 23:00:00|1875.7|1873.7|1886.6|1885.4|1886.8|1885.6|1875.7|1873.7|1209
1621296000000|2021-05-18 00:00:00|1886.4|1885.6|1900.4|1899.6|1900.4|1899.6|1886.4|1885.6|7514
1621299600000|2021-05-18 01:00:00|1899.9|1899.1|1909.4|1908.6|1909.9|1909.1|1899.4|1898.6|6417
1621303200000|2021-05-18 02:00:00|1909.6|1908.8|1908.4|1907.6|1910.9|1910.1|1908.4|1907.6|3461
1621306800000|2021-05-18 03:00:00|1908.9|1908.1|1910.9|1910.1|1912.4|1911.6|1908.9|1908.1|3873
1621310400000|2021-05-18 04:00:00|1911.4|1910.6|1910.9|1910.1|1911.4|1910.6|1906.9|1906.1|3940
1621314000000|2021-05-18 05:00:00|1910.4|1909.6|1909.4|1908.6|1912.9|1912.1|1907.9|1907.1|7358
1621317600000|2021-05-18 06:00:00|1908.9|1908.1|1909|1907|1912.3|1910.3|1907.4|1906.6|2885
1621321200000|2021-05-18 07:00:00|1908.9|1906.9|1907.6|1906.4|1911.7|1909.7|1907.1|1905.9|803
1621324800000|2021-05-18 08:00:00|1907.1|1905.9|1903.6|1902.4|1908.1|1906.9|1903.1|1901.9|944
1621328400000|2021-05-18 09:00:00|1903.8|1902.6|1904.1|1902.9|1906.1|1904.9|1902.1|1900.9|682
1621332000000|2021-05-18 10:00:00|1904.3|1903.1|1905.6|1904.4|1906.6|1905.4|1903.6|1902.4|417
1621335600000|2021-05-18 11:00:00|1905.1|1903.9|1902.6|1901.4|1906.6|1905.4|1900.1|1898.9|893
1621339200000|2021-05-18 12:00:00|1902.1|1900.9|1902.6|1901.4|1903.6|1902.4|1900.1|1898.9|1124
1621342800000|2021-05-18 13:00:00|1902.1|1900.9|1900.1|1898.9|1904.1|1902.9|1899.6|1898.4|1619
1621346400000|2021-05-18 14:00:00|1899.6|1898.4|1904.1|1902.9|1905.6|1904.4|1896.6|1895.4|2233
1621350000000|2021-05-18 15:00:00|1903.8|1902.6|1901.1|1899.9|1904.1|1902.9|1899.6|1898.4|901
1621353600000|2021-05-18 16:00:00|1900.8|1899.6|1900.6|1899.4|1901.6|1900.4|1899.1|1897.9|301
1621357200000|2021-05-18 17:00:00|1900.1|1898.9|1899.6|1898.4|1902.6|1901.4|1899.1|1897.9|344
1621360800000|2021-05-18 18:00:00|1899.1|1897.9|1895.6|1894.4|1900.1|1898.9|1894.1|1892.9|904
1621364400000|2021-05-18 19:00:00|1895.3|1894.1|1892.1|1890.9|1898.1|1896.9|1891.6|1890.4|976
1621368000000|2021-05-18 20:00:00|1891.6|1890.4|1887.2|1885.2|1892.6|1891.4|1887.1|1885.1|157
1621371600000|2021-05-18 21:00:00|1887.3|1885.3|1887.2|1885.2|1887.4|1885.4|1886.8|1884.8|0
1621375200000|2021-05-18 22:00:00|1887|1885|1891.7|1889.7|1893|1891|1887|1885|0
1621378800000|2021-05-18 23:00:00|1891.8|1889.8|1885.1|1883.9|1896.1|1894.9|1884.1|1882.9|2446
1621382400000|2021-05-19 00:00:00|1884.9|1884.1|1896.9|1896.1|1897.9|1897.1|1882.4|1881.6|10761
1621386000000|2021-05-19 01:00:00|1897.4|1896.6|1896.4|1895.6|1902.9|1902.1|1893.9|1893.1|5215
1621389600000|2021-05-19 02:00:00|1895.9|1895.1|1888.4|1887.6|1895.9|1895.1|1888.4|1887.6|2906
1621393200000|2021-05-19 03:00:00|1888.9|1888.1|1891.4|1890.6|1893.4|1892.6|1887.9|1887.1|3357
1621396800000|2021-05-19 04:00:00|1890.9|1890.1|1888.4|1887.6|1893.4|1892.6|1884.9|1884.1|4322
1621400400000|2021-05-19 05:00:00|1887.9|1887.1|1894.9|1894.1|1894.9|1894.1|1887.9|1887.1|9344
1621404000000|2021-05-19 06:00:00|1895.4|1894.6|1893|1891|1897.5|1896.1|1891.8|1889.8|4006
1621407600000|2021-05-19 07:00:00|1893.2|1891.2|1888.6|1887.4|1893.8|1891.8|1887.1|1885.9|1219
1621411200000|2021-05-19 08:00:00|1888.1|1886.9|1885.1|1883.9|1890.1|1888.9|1882.1|1880.9|1524
1621414800000|2021-05-19 09:00:00|1884.8|1883.6|1887.1|1885.9|1891.1|1889.9|1884.6|1883.4|941
1621418400000|2021-05-19 10:00:00|1887.3|1886.1|1891.6|1890.4|1891.6|1890.4|1887.1|1885.9|665
1621422000000|2021-05-19 11:00:00|1891.1|1889.9|1884.6|1883.4|1891.6|1890.4|1883.1|1881.9|754
1621425600000|2021-05-19 12:00:00|1884.3|1883.1|1878.6|1877.4|1887.6|1886.4|1878.1|1876.9|778
1621429200000|2021-05-19 13:00:00|1878.1|1876.9|1879.3|1878.1|1881.6|1880.4|1873.1|1871.9|2135
1621432800000|2021-05-19 14:00:00|1879.1|1877.9|1873.6|1872.4|1879.8|1878.6|1870.6|1869.4|4238
1621436400000|2021-05-19 15:00:00|1874.1|1872.9|1880.3|1879.1|1880.6|1879.4|1873.1|1871.9|1822
1621440000000|2021-05-19 16:00:00|1880.6|1879.4|1884.6|1883.4|1885.6|1884.4|1879.1|1877.9|753
1621443600000|2021-05-19 17:00:00|1885.1|1883.9|1888.6|1887.4|1889.8|1888.6|1885.1|1883.9|603
1621447200000|2021-05-19 18:00:00|1888.3|1887.1|1882.1|1880.9|1892.6|1891.4|1881.6|1880.4|1686
1621450800000|2021-05-19 19:00:00|1881.6|1880.4|1888.6|1887.4|1890.1|1888.9|1880.1|1878.9|1024
1621454400000|2021-05-19 20:00:00|1888.3|1887.1|1889.5|1887.5|1890.1|1888.9|1888.1|1886.6|325
1621458000000|2021-05-19 21:00:00|1889.6|1887.6|1889.8|1887.8|1889.9|1887.9|1889.4|1887.4|0
1621461600000|2021-05-19 22:00:00|1889.4|1887.4|1887.5|1885.5|1890.3|1888.3|1886.6|1884.6|0
1621465200000|2021-05-19 23:00:00|1887.4|1885.4|1890.6|1889.4|1891.6|1890.4|1881.9|1879.9|1469
1621468800000|2021-05-20 00:00:00|1890.4|1889.6|1897.4|1896.6|1901.9|1901.1|1885.4|1884.6|7854
1621472400000|2021-05-20 01:00:00|1897.9|1897.1|1898.9|1898.1|1900.4|1899.6|1889.4|1888.6|4505
1621476000000|2021-05-20 02:00:00|1899.4|1898.6|1895.4|1894.6|1899.4|1898.6|1893.9|1893.1|2308
1621479600000|2021-05-20 03:00:00|1895.9|1895.1|1896.4|1895.6|1900.9|1900.1|1893.9|1893.1|2658
1621483200000|2021-05-20 04:00:00|1896.9|1896.1|1899.9|1899.1|1901.9|1901.1|1895.9|1895.1|3181
1621486800000|2021-05-20 05:00:00|1899.4|1898.6|1896.9|1896.1|1900.9|1900.1|1895.4|1894.6|5806
1621490400000|2021-05-20 06:00:00|1897.4|1896.6|1894.2|1892.2|1897.7|1896.6|1892.9|1892.1|3439
1621494000000|2021-05-20 07:00:00|1894.5|1892.5|1893.6|1892.4|1896|1894|1893.1|1891.4|737
1621497600000|2021-05-20 08:00:00|1893.3|1892.1|1886.1|1884.9|1894.6|1893.4|1884.6|1883.4|1606
1621501200000|2021-05-20 09:00:00|1885.6|1884.4|1884.1|1882.9|1887.1|1885.9|1881.6|1880.4|1708
1621504800000|2021-05-20 10:00:00|1883.6|1882.4|1887.6|1886.4|1888.1|1886.9|1882.6|1881.4|518
1621508400000|2021-05-20 11:00:00|1887.1|1885.9|1889.6|1888.4|1890.6|1889.4|1886.6|1885.4|411
1621512000000|2021-05-20 12:00:00|1890.1|1888.9|1895.1|1893.9|1895.1|1893.9|1888.1|1886.9|1062
1621515600000|2021-05-20 13:00:00|1894.6|1893.4|1898.6|1897.4|1899.6|1898.4|1891.6|1890.4|1857
1621519200000|2021-05-20 14:00:00|1899.1|1897.9|1898.6|1897.4|1900.6|1899.4|1897.1|1895.9|1562
1621522800000|2021-05-20 15:00:00|1898.3|1897.1|1903.1|1901.9|1906.1|1904.9|1898.3|1897.1|1300
1621526400000|2021-05-20 16:00:00|1902.6|1901.4|1898.1|1896.9|1902.6|1901.4|1896.1|1894.9|1761
1621530000000|2021-05-20 17:00:00|1897.8|1896.6|1895.6|1894.4|1898.6|1897.4|1894.1|1892.9|1440
1621533600000|2021-05-20 18:00:00|1896.1|1894.9|1896.6|1895.4|1897.6|1896.4|1894.6|1893.4|1384
1621537200000|2021-05-20 19:00:00|1897.1|1895.9|1898.6|1897.4|1899.6|1898.4|1895.8|1894.6|1638
1621540800000|2021-05-20 20:00:00|1898.3|1897.1|1896.1|1894.1|1899.1|1897.6|1895.6|1893.6|71
1621544400000|2021-05-20 21:00:00|1896|1894|1896|1894|1896.2|1894.2|1895.9|1893.9|0
1621548000000|2021-05-20 22:00:00|1896.1|1894.1|1897.4|1895.4|1897.7|1895.7|1895|1893|0
1621551600000|2021-05-20 23:00:00|1897.5|1895.5|1900.1|1898.9|1904.6|1903.4|1896.4|1894.4|1460
1621555200000|2021-05-21 00:00:00|1899.9|1899.1|1909.9|1909.1|1910.9|1910.1|1898.4|1897.6|9228
1621558800000|2021-05-21 01:00:00|1909.6|1908.8|1900.9|1900.1|1909.9|1909.1|1900.9|1900.1|4705
1621562400000|2021-05-21 02:00:00|1900.4|1899.6|1899.9|1899.1|1901.4|1900.6|1897.4|1896.6|3317
1621566000000|2021-05-21 03:00:00|1900.4|1899.6|1900.9|1900.1|1903.4|1902.6|1898.6|1897.8|2598
1621569600000|2021-05-21 04:00:00|1900.4|1899.6|1904.4|1903.6|1906.4|1905.6|1900.4|1899.6|3458
1621573200000|2021-05-21 05:00:00|1904.9|1904.1|1903.9|1903.1|1906.9|1906.1|1901.9|1901.1|5925
1621576800000|2021-05-21 06:00:00|1904.9|1904.1|1906.1|1904.1|1907.9|1907.1|1904.4|1903.6|3647
1621580400000|2021-05-21 07:00:00|1906.2|1904.2|1906.1|1904.9|1909.2|1907.2|1904.2|1902.2|792
1621584000000|2021-05-21 08:00:00|1905.8|1904.6|1905.6|1904.4|1906.6|1905.4|1902.3|1901.1|600
1621587600000|2021-05-21 09:00:00|1906.1|1904.9|1908.1|1906.9|1909.6|1908.4|1905.6|1904.4|543
1621591200000|2021-05-21 10:00:00|1907.6|1906.4|1907.1|1905.9|1909.6|1908.4|1906.6|1905.4|556
1621594800000|2021-05-21 11:00:00|1907.6|1906.4|1911.6|1910.4|1912.1|1910.9|1907.1|1905.9|488
1621598400000|2021-05-21 12:00:00|1911.1|1909.9|1909.1|1907.9|1911.6|1910.4|1907.1|1905.9|929
1621602000000|2021-05-21 13:00:00|1909.6|1908.4|1914.6|1913.4|1915.1|1913.9|1908.1|1906.9|1580
1621605600000|2021-05-21 14:00:00|1914.3|1913.1|1907.6|1906.4|1914.3|1913.1|1904.6|1903.4|3740
1621609200000|2021-05-21 15:00:00|1907.8|1906.6|1906.6|1905.4|1910.1|1908.9|1905.8|1904.6|839
1621612800000|2021-05-21 16:00:00|1906.3|1905.1|1905.1|1903.9|1907.1|1905.9|1902.8|1901.6|541
1621616400000|2021-05-21 17:00:00|1904.8|1903.6|1908.6|1907.4|1908.6|1907.4|1903.6|1902.4|224
1621620000000|2021-05-21 18:00:00|1908.1|1906.9|1911.1|1909.9|1911.6|1910.4|1907.6|1906.4|1144
1621623600000|2021-05-21 19:00:00|1910.8|1909.6|1911.1|1909.9|1913.1|1911.9|1909.6|1908.4|1128
1621627200000|2021-05-21 20:00:00|1910.8|1909.6|1912.3|1910.3|1912.6|1910.6|1910.6|1909.2|91
1621807200000|2021-05-23 22:00:00|1910.8|1908.8|1910.7|1908.7|1911.9|1909.9|1907.6|1905.6|0
1621810800000|2021-05-23 23:00:00|1910.6|1908.6|1902.3|1901.1|1914.4|1912.4|1900.1|1898.9|1503
1621814400000|2021-05-24 00:00:00|1902.1|1901.3|1916.9|1916.1|1921.4|1920.6|1902.1|1901.3|9870
1621818000000|2021-05-24 01:00:00|1917.1|1916.3|1917.4|1916.6|1918.4|1917.6|1912.9|1912.1|5191
1621821600000|2021-05-24 02:00:00|1917.6|1916.8|1913.9|1913.1|1917.9|1917.1|1910.4|1909.6|2927
1621825200000|2021-05-24 03:00:00|1914.4|1913.6|1917.8|1917|1918.8|1918|1913.9|1913.1|3452
1621828800000|2021-05-24 04:00:00|1918|1917.2|1914.8|1914|1918.8|1918|1914.3|1913.5|2466
1621832400000|2021-05-24 05:00:00|1914.3|1913.5|1913.8|1913|1915.8|1915|1912.8|1912|5376
1621836000000|2021-05-24 06:00:00|1914.3|1913.5|1914.4|1912.4|1915.3|1913.5|1912.8|1910.9|2011
1621839600000|2021-05-24 07:00:00|1914.5|1912.5|1915.5|1914.3|1917|1915.8|1913.9|1911.9|802
1621843200000|2021-05-24 08:00:00|1915|1913.8|1912.5|1911.3|1915|1913.8|1911.5|1910.3|650
1621846800000|2021-05-24 09:00:00|1913|1911.8|1914|1912.8|1914.5|1913.3|1912.2|1911|374
1621850400000|2021-05-24 10:00:00|1913.5|1912.3|1913|1911.8|1914.5|1913.3|1912.5|1911.3|303
1621854000000|2021-05-24 11:00:00|1912.5|1911.3|1912.5|1911.3|1913.5|1912.3|1912|1910.8|278
1621857600000|2021-05-24 12:00:00|1913|1911.8|1915|1913.8|1915.5|1914.3|1912.5|1911.3|499
1621861200000|2021-05-24 13:00:00|1914.5|1913.3|1917|1915.8|1917.5|1916.3|1914|1912.8|616
1621864800000|2021-05-24 14:00:00|1917.5|1916.3|1918.5|1917.3|1920|1918.8|1917|1915.8|884
1621868400000|2021-05-24 15:00:00|1919|1917.8|1916.5|1915.3|1919.5|1918.3|1916.5|1915.3|992
1621872000000|2021-05-24 16:00:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1914.5|1913.3|833
1621875600000|2021-05-24 17:00:00|1917.5|1916.3|1917|1915.8|1917.5|1916.3|1915|1913.8|1265
1621879200000|2021-05-24 18:00:00|1917.5|1916.3|1919|1917.8|1919.5|1918.3|1917|1915.8|313
1621882800000|2021-05-24 19:00:00|1918.5|1917.3|1917|1915.8|1919|1917.8|1916.5|1915.3|602
1621886400000|2021-05-24 20:00:00|1917.2|1916|1917.4|1915.4|1917.8|1916.3|1916.3|1914.3|138
1621890000000|2021-05-24 21:00:00|1917.3|1915.3|1917.4|1915.4|1917.4|1915.4|1917.1|1915.1|0
1621893600000|2021-05-24 22:00:00|1917.2|1915.2|1916.9|1914.9|1918|1916|1916.1|1914.1|0
1621897200000|2021-05-24 23:00:00|1917.2|1915.2|1921|1919.8|1923.5|1922.3|1916.6|1914.6|1605
1621900800000|2021-05-25 00:00:00|1920.8|1920|1917.3|1916.5|1920.8|1920|1913.3|1912.5|7047
1621904400000|2021-05-25 01:00:00|1917.5|1916.7|1918.8|1918|1921.8|1921|1917.3|1916.5|5375
1621908000000|2021-05-25 02:00:00|1919.3|1918.5|1918.8|1918|1919.3|1918.5|1917.3|1916.5|2322
1621911600000|2021-05-25 03:00:00|1919.3|1918.5|1918.3|1917.5|1920.3|1919.5|1918.3|1917.5|1834
1621915200000|2021-05-25 04:00:00|1917.8|1917|1916.3|1915.5|1918.3|1917.5|1915.8|1915|2007
1621918800000|2021-05-25 05:00:00|1915.8|1915|1920.3|1919.5|1921.8|1921|1915.8|1915|7207
1621922400000|2021-05-25 06:00:00|1920.8|1920|1923.6|1921.6|1924.6|1922.6|1920.3|1919.5|2845
1621926000000|2021-05-25 07:00:00|1923.8|1921.8|1919.5|1918.3|1923.9|1921.9|1919|1917.8|977
1621929600000|2021-05-25 08:00:00|1920|1918.8|1919.5|1918.3|1920.5|1919.3|1918.5|1917.3|823
1621933200000|2021-05-25 09:00:00|1920|1918.8|1920.5|1919.3|1921|1919.8|1919|1917.8|514
1621936800000|2021-05-25 10:00:00|1921|1919.8|1920|1918.8|1921|1919.8|1919.5|1918.3|352
1621940400000|2021-05-25 11:00:00|1919.5|1918.3|1920|1918.8|1921|1919.8|1919.5|1918.3|348
1621944000000|2021-05-25 12:00:00|1919.7|1918.5|1920.5|1919.3|1922|1920.8|1919|1917.8|566
1621947600000|2021-05-25 13:00:00|1921|1919.8|1917|1915.8|1923|1921.8|1916|1914.8|1330
1621951200000|2021-05-25 14:00:00|1916.7|1915.5|1916.5|1915.3|1919.5|1918.3|1916.5|1915.3|1321
1621954800000|2021-05-25 15:00:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1910|1908.8|1093
1621958400000|2021-05-25 16:00:00|1914.7|1913.5|1915|1913.8|1916|1914.8|1913.7|1912.5|158
1621962000000|2021-05-25 17:00:00|1914.5|1913.3|1913.5|1912.3|1915|1913.8|1912.5|1911.3|274
1621965600000|2021-05-25 18:00:00|1913.2|1912|1910.7|1909.5|1913.5|1912.3|1909.5|1908.3|244
1621969200000|2021-05-25 19:00:00|1910.5|1909.3|1910|1908.8|1911|1909.8|1907|1905.8|776
1621972800000|2021-05-25 20:00:00|1909.7|1908.5|1912.8|1910.8|1912.9|1910.9|1908.7|1907.5|97
1621976400000|2021-05-25 21:00:00|1912.9|1910.9|1912.8|1910.8|1912.9|1910.9|1912.5|1910.5|0
1621980000000|2021-05-25 22:00:00|1912.7|1910.7|1913.8|1911.8|1914.2|1912.2|1911.7|1909.7|0
1621983600000|2021-05-25 23:00:00|1913.7|1911.7|1912|1910.8|1914|1912|1911|1909|1307
1621987200000|2021-05-26 00:00:00|1911.8|1911|1922.3|1921.5|1925.8|1925|1909.3|1908.5|8298
1621990800000|2021-05-26 01:00:00|1921.8|1921|1918.8|1918|1922.3|1921.5|1918.3|1917.5|3776
1621994400000|2021-05-26 02:00:00|1919.3|1918.5|1917.8|1917|1919.8|1919|1915.8|1915|2529
1621998000000|2021-05-26 03:00:00|1917.3|1916.5|1921.8|1921|1922.3|1921.5|1916.8|1916|2784
1622001600000|2021-05-26 04:00:00|1921.3|1920.5|1922.3|1921.5|1923.8|1923|1921.3|1920.5|2529
1622005200000|2021-05-26 05:00:00|1921.8|1921|1920.8|1920|1924.8|1924|1920.3|1919.5|6643
1622008800000|2021-05-26 06:00:00|1919.8|1919|1919.6|1917.6|1920.8|1920|1915.3|1914.3|5418
1622012400000|2021-05-26 07:00:00|1919.8|1917.8|1918.5|1917.3|1920.6|1918.6|1916.5|1914.5|587
1622016000000|2021-05-26 08:00:00|1918.2|1917|1918.5|1917.3|1919|1917.8|1916.5|1915.3|713
1622019600000|2021-05-26 09:00:00|1918|1916.8|1917.5|1916.3|1921.5|1920.3|1917.5|1916.3|695
1622023200000|2021-05-26 10:00:00|1917|1915.8|1917.5|1916.3|1918.5|1917.3|1917|1915.8|284
1622026800000|2021-05-26 11:00:00|1917.7|1916.5|1917|1915.8|1920|1918.8|1916.5|1915.3|409
1622030400000|2021-05-26 12:00:00|1917.5|1916.3|1917.5|1916.3|1919.5|1918.3|1917|1915.8|379
1622034000000|2021-05-26 13:00:00|1918|1916.8|1916|1914.8|1921|1919.8|1915.5|1914.3|846
1622037600000|2021-05-26 14:00:00|1916.5|1915.3|1920|1918.8|1920|1918.8|1916|1914.8|954
1622041200000|2021-05-26 15:00:00|1920.5|1919.3|1920|1918.8|1921.5|1920.3|1918|1916.8|832
1622044800000|2021-05-26 16:00:00|1920.5|1919.3|1920|1918.8|1920.5|1919.3|1919|1917.8|321
1622048400000|2021-05-26 17:00:00|1920.5|1919.3|1919|1917.8|1921|1919.8|1918.5|1917.3|267
1622052000000|2021-05-26 18:00:00|1919.2|1918|1921.5|1920.3|1922|1920.8|1919|1917.8|467
1622055600000|2021-05-26 19:00:00|1921.2|1920|1921|1919.8|1923|1921.8|1920.5|1919.3|574
1622059200000|2021-05-26 20:00:00|1920.7|1919.5|1920|1918|1921.3|1919.8|1919.6|1917.6|133
1622062800000|2021-05-26 21:00:00|1920.1|1918.1|1920|1918|1920.1|1918.1|1919.9|1917.9|0
1622066400000|2021-05-26 22:00:00|1919.9|1917.9|1919.8|1917.8|1921.5|1919.5|1918.9|1916.9|0
1622070000000|2021-05-26 23:00:00|1919.7|1917.7|1914|1912.8|1919.7|1917.7|1913|1911.8|1283
1622073600000|2021-05-27 00:00:00|1913.8|1913|1912.8|1912|1919.5|1918.7|1910.3|1909.5|7208
1622077200000|2021-05-27 01:00:00|1913.3|1912.5|1913.3|1912.5|1913.8|1913|1909.3|1908.5|3170
1622080800000|2021-05-27 02:00:00|1912.8|1912|1913.3|1912.5|1913.8|1913|1911.8|1911|1674
1622084400000|2021-05-27 03:00:00|1912.8|1912|1916.8|1916|1917.3|1916.5|1911.3|1910.5|3037
1622088000000|2021-05-27 04:00:00|1916.3|1915.5|1915.3|1914.5|1916.3|1915.5|1911.3|1910.5|4028
1622091600000|2021-05-27 05:00:00|1914.8|1914|1908.3|1907.5|1914.8|1914|1906.8|1906|19057
1622095200000|2021-05-27 06:00:00|1908.2|1907.4|1906.4|1904.4|1911.9|1911.1|1904.9|1902.9|9743
1622098800000|2021-05-27 07:00:00|1906.1|1904.1|1908.4|1907.2|1908.6|1907.4|1905.2|1903.2|1071
1622102400000|2021-05-27 08:00:00|1908.9|1907.7|1908.9|1907.7|1910.4|1909.2|1908.4|1907.2|991
1622106000000|2021-05-27 09:00:00|1908.4|1907.2|1909.4|1908.2|1909.9|1908.7|1906.9|1905.7|1028
1622109600000|2021-05-27 10:00:00|1909.6|1908.4|1911.4|1910.2|1912.9|1911.7|1908.9|1907.7|633
1622113200000|2021-05-27 11:00:00|1911.9|1910.7|1916.4|1915.2|1916.4|1915.2|1911.9|1910.7|1097
1622116800000|2021-05-27 12:00:00|1916.9|1915.7|1922.4|1921.2|1922.4|1921.2|1916.4|1915.2|1788
1622120400000|2021-05-27 13:00:00|1921.9|1920.7|1927.4|1926.2|1928.4|1927.2|1921.9|1920.7|1670
1622124000000|2021-05-27 14:00:00|1927.6|1926.4|1928.4|1927.2|1929.4|1928.2|1925.4|1924.2|1558
1622127600000|2021-05-27 15:00:00|1928.9|1927.7|1926.9|1925.7|1929.4|1928.2|1924.4|1923.2|1713
1622131200000|2021-05-27 16:00:00|1927.4|1926.2|1927.4|1926.2|1928.9|1927.7|1926.4|1925.2|578
1622134800000|2021-05-27 17:00:00|1927.1|1925.9|1927.9|1926.7|1928.4|1927.2|1925.9|1924.7|763
1622138400000|2021-05-27 18:00:00|1927.6|1926.4|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|539
1622142000000|2021-05-27 19:00:00|1928.1|1926.9|1928.9|1927.7|1931.9|1930.7|1926.4|1925.2|1446
1622145600000|2021-05-27 20:00:00|1928.6|1927.4|1934|1932|1934.3|1932.3|1928.4|1927.2|231
1622149200000|2021-05-27 21:00:00|1933.9|1931.9|1933.6|1931.6|1934|1932|1933.3|1931.3|0
1622152800000|2021-05-27 22:00:00|1933.7|1931.7|1935.3|1933.3|1935.3|1933.3|1933.3|1931.3|0
1622156400000|2021-05-27 23:00:00|1935.6|1933.6|1937.4|1936.2|1938.4|1937.2|1930.9|1929.7|2593
1622160000000|2021-05-28 00:00:00|1937.2|1936.4|1942.7|1941.9|1944.7|1943.9|1934.7|1933.9|15990
1622163600000|2021-05-28 01:00:00|1942.2|1941.4|1944.7|1943.9|1947.2|1946.4|1942.2|1941.4|7271
1622167200000|2021-05-28 02:00:00|1945.2|1944.4|1948.2|1947.4|1948.2|1947.4|1944.7|1943.9|3554
1622170800000|2021-05-28 03:00:00|1948.7|1947.9|1950.2|1949.4|1950.2|1949.4|1947.7|1946.9|5271
1622174400000|2021-05-28 04:00:00|1949.9|1949.1|1948.7|1947.9|1949.9|1949.1|1946.7|1945.9|4824
1622178000000|2021-05-28 05:00:00|1949.2|1948.4|1949.2|1948.4|1950.2|1949.4|1947.2|1946.4|10457
1622181600000|2021-05-28 06:00:00|1948.2|1947.4|1945.6|1943.6|1949.2|1948.4|1944.6|1942.6|5841
1622185200000|2021-05-28 07:00:00|1945.7|1943.7|1948.4|1947.2|1948.9|1947.7|1943.6|1941.6|992
1622188800000|2021-05-28 08:00:00|1948.9|1947.7|1946.4|1945.2|1949.4|1948.2|1945.9|1944.7|992
1622192400000|2021-05-28 09:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1944.4|1943.2|1204
1622196000000|2021-05-28 10:00:00|1945.4|1944.2|1947.4|1946.2|1947.4|1946.2|1943.9|1942.7|729
1622199600000|2021-05-28 11:00:00|1947.1|1945.9|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|464
1622203200000|2021-05-28 12:00:00|1946.4|1945.2|1947.4|1946.2|1948.4|1947.2|1944.9|1943.7|1239
1622206800000|2021-05-28 13:00:00|1946.9|1945.7|1951.4|1950.2|1951.4|1950.2|1946.9|1945.7|2559
1622210400000|2021-05-28 14:00:00|1950.9|1949.7|1948.9|1947.7|1951.4|1950.2|1947.4|1946.2|1630
1622214000000|2021-05-28 15:00:00|1948.4|1947.2|1949.4|1948.2|1949.6|1948.4|1947.4|1946.2|683
1622217600000|2021-05-28 16:00:00|1948.9|1947.7|1947.4|1946.2|1949.4|1948.2|1946.9|1945.7|454
1622221200000|2021-05-28 17:00:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1944.9|1943.7|486
1622224800000|2021-05-28 18:00:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1945.9|1944.7|379
1622228400000|2021-05-28 19:00:00|1946.9|1945.7|1941.4|1940.2|1946.9|1945.7|1940.9|1939.7|1164
1622232000000|2021-05-28 20:00:00|1940.9|1939.7|1942|1940|1943.1|1941.1|1940.9|1939.7|292
1622412000000|2021-05-30 22:00:00|1942.4|1940.4|1943.3|1941.3|1943.5|1941.5|1942.3|1940.3|0
1622415600000|2021-05-30 23:00:00|1943.5|1941.5|1943.4|1942.2|1946.4|1945.2|1940.3|1938.3|1204
1622419200000|2021-05-31 00:00:00|1942.7|1941.9|1942.2|1941.4|1946.2|1945.4|1936.7|1935.9|7538
1622422800000|2021-05-31 01:00:00|1942.7|1941.9|1936.8|1936|1943.2|1942.4|1934.8|1934|4523
1622426400000|2021-05-31 02:00:00|1936.3|1935.5|1932.3|1931.5|1938.8|1938|1931.8|1931|3186
1622430000000|2021-05-31 03:00:00|1931.8|1931|1926.3|1925.5|1932.3|1931.5|1925.8|1925|8254
1622433600000|2021-05-31 04:00:00|1925.8|1925|1920.3|1919.5|1926.3|1925.5|1919.8|1919|8463
1622437200000|2021-05-31 05:00:00|1920|1919.2|1922.3|1921.5|1927.3|1926.5|1919.8|1919|15855
1622440800000|2021-05-31 06:00:00|1922.8|1922|1931.2|1929.2|1932.3|1930.3|1922.3|1921.5|4057
1622444400000|2021-05-31 07:00:00|1931.5|1929.5|1932|1930.8|1932.5|1931.3|1929|1927.8|1323
1622448000000|2021-05-31 08:00:00|1931.7|1930.5|1933.7|1932.5|1934|1932.8|1931|1929.8|1222
1622451600000|2021-05-31 09:00:00|1933.5|1932.3|1932|1930.8|1935|1933.8|1930.5|1929.3|848
1622455200000|2021-05-31 10:00:00|1932.5|1931.3|1932.5|1931.3|1934|1932.8|1930|1928.8|391
1622458800000|2021-05-31 11:00:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931.5|1930.3|250
1622462400000|2021-05-31 12:00:00|1932|1930.8|1930|1928.8|1932|1930.8|1930|1928.8|366
1622466000000|2021-05-31 13:00:00|1929.5|1928.3|1928|1926.8|1930|1928.8|1927|1925.8|648
1622469600000|2021-05-31 14:00:00|1928.2|1927|1926.5|1925.3|1929|1927.8|1926|1924.8|607
1622473200000|2021-05-31 15:00:00|1926.2|1925|1927|1925.8|1929|1927.8|1924.5|1923.3|1341
1622476800000|2021-05-31 16:00:00|1927.2|1926|1926|1924.8|1928.5|1927.3|1926|1924.8|370
1622480400000|2021-05-31 17:00:00|1926.2|1925|1929.2|1928|1929.7|1928.5|1926.2|1925|102
1622484000000|2021-05-31 18:00:00|1929|1927.8|1928.2|1927|1929|1927.8|1928.2|1927|8
1622487600000|2021-05-31 19:00:00|1928.5|1927.3|1928.2|1927|1928.5|1927.3|1927.7|1926.5|2
1622491200000|2021-05-31 20:00:00|1928|1926.8|1925.2|1923.2|1929.1|1927.1|1925.2|1923.2|31
1622498400000|2021-05-31 22:00:00|1925.3|1923.3|1928|1926|1928.6|1926.6|1925.3|1923.3|0
1622502000000|2021-05-31 23:00:00|1928.2|1926.2|1933|1931.8|1933.2|1932|1926.3|1924.3|1782
1622505600000|2021-06-01 00:00:00|1932.8|1932|1925.8|1925|1934.3|1933.5|1920.8|1920|7026
1622509200000|2021-06-01 01:00:00|1925.3|1924.5|1921.8|1921|1927.3|1926.5|1912.3|1911.5|6891
1622512800000|2021-06-01 02:00:00|1921.3|1920.5|1915.8|1915|1922.8|1922|1914.3|1913.5|2837
1622516400000|2021-06-01 03:00:00|1916.3|1915.5|1920.3|1919.5|1921.3|1920.5|1915.8|1915|3570
1622520000000|2021-06-01 04:00:00|1920.8|1920|1925.8|1925|1926.3|1925.5|1916.8|1916|3759
1622523600000|2021-06-01 05:00:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1922.3|1921.5|6355
1622527200000|2021-06-01 06:00:00|1926.3|1925.5|1922.4|1920.4|1926.3|1925.5|1919.8|1917.8|4478
1622530800000|2021-06-01 07:00:00|1922.7|1920.7|1928.5|1927.3|1928.5|1927.3|1922.7|1920.7|10495
1622534400000|2021-06-01 08:00:00|1928.7|1927.5|1931|1929.8|1931|1929.8|1927.5|1926.3|2058
1622538000000|2021-06-01 09:00:00|1931.2|1930|1931|1929.8|1933|1931.8|1931|1929.8|793
1622541600000|2021-06-01 10:00:00|1931.5|1930.3|1932|1930.8|1932.5|1931.3|1930|1928.8|355
1622545200000|2021-06-01 11:00:00|1932.2|1931|1934|1932.8|1934.2|1933|1931.5|1930.3|660
1622548800000|2021-06-01 12:00:00|1934.2|1933|1933|1931.8|1934.5|1933.3|1930.5|1929.3|1048
1622552400000|2021-06-01 13:00:00|1932.5|1931.3|1930.2|1929|1934.5|1933.3|1929|1927.8|2023
1622556000000|2021-06-01 14:00:00|1930|1928.8|1926.5|1925.3|1932|1930.8|1923.5|1922.3|2930
1622559600000|2021-06-01 15:00:00|1926.7|1925.5|1929.5|1928.3|1930|1928.8|1925|1923.8|1203
1622563200000|2021-06-01 16:00:00|1929.2|1928|1928.5|1927.3|1930.5|1929.3|1927|1925.8|593
1622566800000|2021-06-01 17:00:00|1928.7|1927.5|1925.5|1924.3|1929|1927.8|1923|1921.8|1068
1622570400000|2021-06-01 18:00:00|1925|1923.8|1929.2|1928|1929.5|1928.3|1925|1923.8|327
1622574000000|2021-06-01 19:00:00|1929.5|1928.3|1923|1921.8|1930|1928.8|1922|1920.8|1170
1622577600000|2021-06-01 20:00:00|1923.2|1922|1923.3|1921.3|1924.5|1923.3|1922.5|1920.8|177
1622581200000|2021-06-01 21:00:00|1923.4|1921.4|1923.2|1921.2|1923.5|1921.5|1923|1921|3
1622584800000|2021-06-01 22:00:00|1923.1|1921.1|1920.4|1918.4|1923.4|1921.4|1919.5|1917.5|0
1622588400000|2021-06-01 23:00:00|1920.3|1918.3|1931.5|1930.3|1931.5|1930.3|1918.2|1916.2|2358
1622592000000|2021-06-02 00:00:00|1931.3|1930.5|1935.8|1935|1936.5|1935.7|1915.8|1915|14690
1622595600000|2021-06-02 01:00:00|1935.3|1934.5|1942.8|1942|1943.8|1943|1934.8|1934|9682
1622599200000|2021-06-02 02:00:00|1943.3|1942.5|1942.3|1941.5|1944.8|1944|1937.8|1937|4286
1622602800000|2021-06-02 03:00:00|1942.8|1942|1945.3|1944.5|1947.3|1946.5|1941.3|1940.5|4240
1622606400000|2021-06-02 04:00:00|1945.5|1944.7|1942|1941.2|1945.8|1945|1941.3|1940.5|3403
1622610000000|2021-06-02 05:00:00|1942.3|1941.5|1943.3|1942.5|1944.3|1943.5|1939.3|1938.5|8600
1622613600000|2021-06-02 06:00:00|1942.8|1942|1939.8|1937.8|1943.8|1943|1938.8|1936.8|2943
1622617200000|2021-06-02 07:00:00|1939.7|1937.7|1938.5|1937.3|1942.4|1940.4|1937|1935.4|1139
1622620800000|2021-06-02 08:00:00|1939|1937.8|1939|1937.8|1942|1940.8|1937.5|1936.3|1312
1622624400000|2021-06-02 09:00:00|1939.5|1938.3|1940.5|1939.3|1941.5|1940.3|1939|1937.8|601
1622628000000|2021-06-02 10:00:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1939.5|1938.3|286
1622631600000|2021-06-02 11:00:00|1942.5|1941.3|1940|1938.8|1942.5|1941.3|1939.5|1938.3|389
1622635200000|2021-06-02 12:00:00|1940.2|1939|1944.5|1943.3|1944.5|1943.3|1939.5|1938.3|838
1622638800000|2021-06-02 13:00:00|1945|1943.8|1945.5|1944.3|1946|1944.8|1941.5|1940.3|1982
1622642400000|2021-06-02 14:00:00|1946|1944.8|1944.5|1943.3|1946.5|1945.3|1943.5|1942.3|1377
1622646000000|2021-06-02 15:00:00|1944.2|1943|1946.5|1945.3|1947.5|1946.3|1942.2|1941|1836
1622649600000|2021-06-02 16:00:00|1947|1945.8|1944.5|1943.3|1947|1945.8|1943.2|1942|742
1622653200000|2021-06-02 17:00:00|1944|1942.8|1942|1940.8|1944.5|1943.3|1940.5|1939.3|429
1622656800000|2021-06-02 18:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1940|1938.8|253
1622660400000|2021-06-02 19:00:00|1942.5|1941.3|1943|1941.8|1944|1942.8|1941|1939.8|612
1622664000000|2021-06-02 20:00:00|1943.5|1942.3|1942.4|1940.4|1944|1942.8|1940.9|1938.9|120
1622667600000|2021-06-02 21:00:00|1942.5|1940.5|1942.6|1940.6|1942.6|1940.6|1942.3|1940.3|0
1622671200000|2021-06-02 22:00:00|1942.9|1940.9|1942.2|1940.2|1943.6|1941.6|1941.7|1939.7|0
1622674800000|2021-06-02 23:00:00|1942.4|1940.4|1945|1943.8|1945.5|1944.3|1941.3|1939.3|2627
1622678400000|2021-06-03 00:00:00|1944.8|1944|1967.3|1966.5|1967.3|1966.5|1943|1942.2|14128
1622682000000|2021-06-03 01:00:00|1967|1966.2|1960.8|1960|1967.3|1966.5|1958.3|1957.5|7256
1622685600000|2021-06-03 02:00:00|1961.3|1960.5|1955.8|1955|1961.8|1961|1952.3|1951.5|3458
1622689200000|2021-06-03 03:00:00|1956.3|1955.5|1958.8|1958|1958.8|1958|1953.8|1953|6627
1622692800000|2021-06-03 04:00:00|1959.3|1958.5|1958.8|1958|1960.3|1959.5|1957.3|1956.5|2820
1622696400000|2021-06-03 05:00:00|1959.3|1958.5|1957.3|1956.5|1960.3|1959.5|1955.8|1955|8057
1622700000000|2021-06-03 06:00:00|1958.3|1957.5|1956.5|1954.5|1960|1959|1955.2|1953.2|4262
1622703600000|2021-06-03 07:00:00|1956.8|1954.8|1955.5|1954.3|1957.1|1955.8|1954.3|1952.3|1255
1622707200000|2021-06-03 08:00:00|1956|1954.8|1955.5|1954.3|1958.5|1957.3|1953.5|1952.3|2730
1622710800000|2021-06-03 09:00:00|1955|1953.8|1954.5|1953.3|1955.5|1954.3|1952.5|1951.3|2055
1622714400000|2021-06-03 10:00:00|1954|1952.8|1947|1945.8|1954|1952.8|1946|1944.8|1280
1622718000000|2021-06-03 11:00:00|1947.2|1946|1944|1942.8|1947.5|1946.3|1943|1941.8|1125
1622721600000|2021-06-03 12:00:00|1943.5|1942.3|1946.5|1945.3|1948.5|1947.3|1942|1940.8|1641
1622725200000|2021-06-03 13:00:00|1947|1945.8|1948.5|1947.3|1950|1948.8|1945.5|1944.3|3620
1622728800000|2021-06-03 14:00:00|1949|1947.8|1954|1952.8|1954|1952.8|1948|1946.8|3572
1622732400000|2021-06-03 15:00:00|1954.2|1953|1954|1952.8|1956|1954.8|1952|1950.8|1564
1622736000000|2021-06-03 16:00:00|1954.5|1953.3|1953.7|1952.5|1955|1953.8|1952|1950.8|487
1622739600000|2021-06-03 17:00:00|1954|1952.8|1953|1951.8|1954.5|1953.3|1951|1949.8|681
1622743200000|2021-06-03 18:00:00|1952.7|1951.5|1951|1949.8|1953|1951.8|1950.5|1949.3|270
1622746800000|2021-06-03 19:00:00|1950.5|1949.3|1954.5|1953.3|1955|1953.8|1950.5|1949.3|1073
1622750400000|2021-06-03 20:00:00|1954.2|1953|1953.6|1951.6|1954.2|1953|1953|1951.1|137
1622754000000|2021-06-03 21:00:00|1953.5|1951.5|1953.7|1951.7|1953.9|1951.9|1953.5|1951.5|0
1622757600000|2021-06-03 22:00:00|1953.6|1951.6|1955.1|1953.1|1955.6|1953.6|1953.4|1951.4|0
1622761200000|2021-06-03 23:00:00|1955.2|1953.2|1952|1950.8|1955.2|1953.2|1949.2|1948|5503
1622764800000|2021-06-04 00:00:00|1951.8|1951|1951.3|1950.5|1954.8|1954|1946.3|1945.5|10258
1622768400000|2021-06-04 01:00:00|1950.8|1950|1952.3|1951.5|1955.8|1955|1948.3|1947.5|5283
1622772000000|2021-06-04 02:00:00|1952.5|1951.7|1953.3|1952.5|1955.8|1955|1952.3|1951.5|3233
1622775600000|2021-06-04 03:00:00|1953.8|1953|1957.8|1957|1959.8|1959|1952.8|1952|8072
1622779200000|2021-06-04 04:00:00|1957.5|1956.7|1958.3|1957.5|1960.3|1959.5|1956.8|1956|10535
1622782800000|2021-06-04 05:00:00|1957.8|1957|1957.3|1956.5|1959.8|1959|1955.3|1954.5|9387
1622786400000|2021-06-04 06:00:00|1958.8|1958|1959|1957|1960.1|1959|1957|1955|5666
1622790000000|2021-06-04 07:00:00|1959.1|1957.1|1957|1955.8|1960.9|1958.9|1956.5|1955.3|2524
1622793600000|2021-06-04 08:00:00|1956.7|1955.5|1956.5|1955.3|1959.5|1958.3|1956|1954.8|3678
1622797200000|2021-06-04 09:00:00|1957|1955.8|1957|1955.8|1958.5|1957.3|1955.5|1954.3|4787
1622800800000|2021-06-04 10:00:00|1957.2|1956|1956|1954.8|1957.5|1956.3|1955|1953.8|441
1622804400000|2021-06-04 11:00:00|1956.5|1955.3|1956.5|1955.3|1958.5|1957.3|1956|1954.8|1757
1622808000000|2021-06-04 12:00:00|1956.7|1955.5|1959|1957.8|1963|1961.8|1956|1954.8|1632
1622811600000|2021-06-04 13:00:00|1959.5|1958.3|1958.5|1957.3|1961.5|1960.3|1956.5|1955.3|2628
1622815200000|2021-06-04 14:00:00|1958|1956.8|1961|1959.8|1961.5|1960.3|1957.5|1956.3|1642
1622818800000|2021-06-04 15:00:00|1960.5|1959.3|1962|1960.8|1963|1961.8|1960|1958.8|3444
1622822400000|2021-06-04 16:00:00|1962.5|1961.3|1965|1963.8|1965|1963.8|1961|1959.8|959
1622826000000|2021-06-04 17:00:00|1965.2|1964|1965|1963.8|1966|1964.8|1964|1962.8|1127
1622829600000|2021-06-04 18:00:00|1965.2|1964|1966|1964.8|1967|1965.8|1964.5|1963.3|690
1622833200000|2021-06-04 19:00:00|1965.5|1964.3|1963.5|1962.3|1966|1964.8|1962.5|1961.3|1269
1622836800000|2021-06-04 20:00:00|1963|1961.8|1966.7|1964.7|1966.9|1964.9|1962.5|1961.3|233
1623016800000|2021-06-06 22:00:00|1969|1967|1970|1968|1970.8|1968.8|1967.6|1965.6|0
1623020400000|2021-06-06 23:00:00|1970.8|1968.8|1970|1968.8|1972.2|1970.3|1965.5|1964.3|5094
1623024000000|2021-06-07 00:00:00|1969.3|1968.5|1961.3|1960.5|1971.3|1970.5|1956.5|1955.7|14254
1623027600000|2021-06-07 01:00:00|1960.8|1960|1957.8|1957|1963.3|1962.5|1956.8|1956|22850
1623031200000|2021-06-07 02:00:00|1957.5|1956.7|1958.3|1957.5|1959.8|1959|1955.8|1955|7848
1623034800000|2021-06-07 03:00:00|1957.8|1957|1962.3|1961.5|1962.8|1962|1957.8|1957|33939
1623038400000|2021-06-07 04:00:00|1961.8|1961|1962.3|1961.5|1963.3|1962.5|1960.3|1959.5|10618
1623042000000|2021-06-07 05:00:00|1962.8|1962|1959.8|1959|1962.8|1962|1958.8|1958|11954
1623045600000|2021-06-07 06:00:00|1960.8|1960|1962.4|1960.4|1962.4|1960.5|1959.8|1959|5805
1623049200000|2021-06-07 07:00:00|1962.3|1960.3|1963.5|1962.3|1964|1962.8|1957.3|1955.3|4424
1623052800000|2021-06-07 08:00:00|1963.2|1962|1965.5|1964.3|1965.5|1964.3|1963|1961.8|15337
1623056400000|2021-06-07 09:00:00|1965.2|1964|1964|1962.8|1965.5|1964.3|1964|1962.8|3028
1623060000000|2021-06-07 10:00:00|1963.7|1962.5|1964.5|1963.3|1965|1963.8|1963.7|1962.5|2159
1623063600000|2021-06-07 11:00:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1963.5|1962.3|7532
1623067200000|2021-06-07 12:00:00|1964.5|1963.3|1965.5|1964.3|1965.5|1964.3|1964|1962.8|1730
1623070800000|2021-06-07 13:00:00|1965|1963.8|1962|1960.8|1965.5|1964.3|1961.2|1960|5288
1623074400000|2021-06-07 14:00:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1958.5|1957.3|5828
1623078000000|2021-06-07 15:00:00|1963.5|1962.3|1960|1958.8|1963.5|1962.3|1958|1956.8|6927
1623081600000|2021-06-07 16:00:00|1960.2|1959|1963.5|1962.3|1964|1962.8|1960|1958.8|957
1623085200000|2021-06-07 17:00:00|1963.2|1962|1963.5|1962.3|1966|1964.8|1963|1961.8|3086
1623088800000|2021-06-07 18:00:00|1963|1961.8|1963.5|1962.3|1964|1962.8|1962|1960.8|703
1623092400000|2021-06-07 19:00:00|1964|1962.8|1965|1963.8|1965|1963.8|1963|1961.8|687
1623096000000|2021-06-07 20:00:00|1964.7|1963.5|1965.5|1963.5|1965.9|1963.9|1964|1962.6|134
1623099600000|2021-06-07 21:00:00|1965.4|1963.4|1965.5|1963.5|1965.8|1963.8|1965.4|1963.4|0
1623103200000|2021-06-07 22:00:00|1965.6|1963.6|1964.5|1962.5|1965.8|1963.8|1964.2|1962.2|0
1623106800000|2021-06-07 23:00:00|1963.9|1961.9|1961|1959.8|1966.1|1964.1|1961|1959.8|42596
1623110400000|2021-06-08 00:00:00|1960.8|1960|1969.8|1969|1969.8|1969|1957.3|1956.5|56316
1623114000000|2021-06-08 01:00:00|1969.3|1968.5|1970.2|1969.4|1971.3|1970.5|1967.8|1967|47027
1623117600000|2021-06-08 02:00:00|1970.4|1969.6|1960.2|1959.4|1970.7|1969.9|1960.2|1959.4|17210
1623121200000|2021-06-08 03:00:00|1959.7|1958.9|1963.7|1962.9|1963.7|1962.9|1959.7|1958.9|19226
1623124800000|2021-06-08 04:00:00|1963.2|1962.4|1967.2|1966.4|1969.7|1968.9|1963.2|1962.4|20849
1623128400000|2021-06-08 05:00:00|1966.7|1965.9|1963.7|1962.9|1966.7|1965.9|1963.7|1962.9|21559
1623132000000|2021-06-08 06:00:00|1963.2|1962.4|1966.8|1964.8|1967.1|1965.9|1962.7|1961.9|5014
1623135600000|2021-06-08 07:00:00|1967|1965|1965.9|1964.7|1967.9|1966.2|1965.4|1964.2|2818
1623139200000|2021-06-08 08:00:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|1507
1623142800000|2021-06-08 09:00:00|1967.1|1965.9|1969.4|1968.2|1970.1|1968.9|1966.9|1965.7|1665
1623146400000|2021-06-08 10:00:00|1968.9|1967.7|1967.9|1966.7|1969.4|1968.2|1963.1|1961.9|4197
1623150000000|2021-06-08 11:00:00|1967.6|1966.4|1970.4|1969.2|1970.9|1969.7|1966.9|1965.7|1918
1623153600000|2021-06-08 12:00:00|1970.9|1969.7|1968.4|1967.2|1970.9|1969.7|1966.9|1965.7|11177
1623157200000|2021-06-08 13:00:00|1968.9|1967.7|1964.4|1963.2|1969.4|1968.2|1963.9|1962.7|3398
1623160800000|2021-06-08 14:00:00|1964.9|1963.7|1964.9|1963.7|1966.4|1965.2|1963.9|1962.7|5845
1623164400000|2021-06-08 15:00:00|1965.4|1964.2|1965.4|1964.2|1966.1|1964.9|1960.9|1959.7|3815
1623168000000|2021-06-08 16:00:00|1965.9|1964.7|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|1285
1623171600000|2021-06-08 17:00:00|1966.4|1965.2|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|394
1623175200000|2021-06-08 18:00:00|1964.9|1963.7|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|349
1623178800000|2021-06-08 19:00:00|1967.4|1966.2|1963.1|1961.9|1968.4|1967.2|1962.9|1961.7|428
1623182400000|2021-06-08 20:00:00|1963.4|1962.2|1963|1961|1963.9|1962.7|1962.2|1960.2|67
1623186000000|2021-06-08 21:00:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1962.9|1960.9|0
1623189600000|2021-06-08 22:00:00|1963.2|1961.2|1963.2|1961.2|1963.7|1961.7|1962.4|1960.4|0
1623193200000|2021-06-08 23:00:00|1963.1|1961.1|1962.9|1961.7|1965|1963.2|1961.4|1959.4|20931
1623196800000|2021-06-09 00:00:00|1962.7|1961.9|1962.2|1961.4|1965.2|1964.4|1956.7|1955.9|12620
1623200400000|2021-06-09 01:00:00|1961.7|1960.9|1961.2|1960.4|1961.7|1960.9|1956.7|1955.9|15343
1623204000000|2021-06-09 02:00:00|1960.7|1959.9|1960.4|1959.6|1961.4|1960.6|1958.4|1957.6|3427
1623207600000|2021-06-09 03:00:00|1960.6|1959.8|1960.9|1960.1|1960.9|1960.1|1957.9|1957.1|8058
1623211200000|2021-06-09 04:00:00|1961.4|1960.6|1959.4|1958.6|1961.4|1960.6|1958.9|1958.1|4614
1623214800000|2021-06-09 05:00:00|1958.9|1958.1|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|12078
1623218400000|2021-06-09 06:00:00|1956.9|1956.1|1957.1|1955.1|1957.4|1956.6|1955.3|1953.3|5970
1623222000000|2021-06-09 07:00:00|1957|1955|1956.1|1954.9|1957.6|1956.4|1955.1|1953.9|2847
1623225600000|2021-06-09 08:00:00|1955.8|1954.6|1958.1|1956.9|1958.6|1957.4|1955.6|1954.4|1743
1623229200000|2021-06-09 09:00:00|1957.8|1956.6|1955.6|1954.4|1958.1|1956.9|1954.1|1952.9|2102
1623232800000|2021-06-09 10:00:00|1955.1|1953.9|1955.6|1954.4|1955.8|1954.6|1953.6|1952.4|562
1623236400000|2021-06-09 11:00:00|1955.3|1954.1|1952.6|1951.4|1955.6|1954.4|1950.1|1948.9|1315
1623240000000|2021-06-09 12:00:00|1952.1|1950.9|1953.1|1951.9|1954.1|1952.9|1951.6|1950.4|833
1623243600000|2021-06-09 13:00:00|1953.6|1952.4|1953.6|1952.4|1954.1|1952.9|1951.1|1949.9|1975
1623247200000|2021-06-09 14:00:00|1953.1|1951.9|1958.1|1956.9|1958.6|1957.4|1951.6|1950.4|2498
1623250800000|2021-06-09 15:00:00|1957.6|1956.4|1957.6|1956.4|1958.6|1957.4|1956.6|1955.4|1295
1623254400000|2021-06-09 16:00:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1957.1|1955.9|671
1623258000000|2021-06-09 17:00:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1956.1|1954.9|1291
1623261600000|2021-06-09 18:00:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.1|1955.9|270
1623265200000|2021-06-09 19:00:00|1957.6|1956.4|1953.1|1951.9|1958.1|1956.9|1952.1|1950.9|582
1623268800000|2021-06-09 20:00:00|1952.6|1951.4|1953.6|1951.6|1954.9|1952.9|1952.6|1950.9|100
1623272400000|2021-06-09 21:00:00|1953.5|1951.5|1953.5|1951.5|1953.6|1951.6|1953.3|1951.3|0
1623276000000|2021-06-09 22:00:00|1953.6|1951.6|1953.6|1951.6|1954.8|1952.8|1953.4|1951.4|0
1623279600000|2021-06-09 23:00:00|1953.3|1951.3|1953.1|1951.9|1956.1|1954.9|1952|1950|5710
1623283200000|2021-06-10 00:00:00|1952.9|1952.1|1956.9|1956.1|1958.4|1957.6|1948.4|1947.6|11435
1623286800000|2021-06-10 01:00:00|1956.4|1955.6|1961.4|1960.6|1961.9|1961.1|1956.4|1955.6|9028
1623290400000|2021-06-10 02:00:00|1961.9|1961.1|1958.8|1958|1962.9|1962.1|1958.3|1957.5|3334
1623294000000|2021-06-10 03:00:00|1959.3|1958.5|1958.8|1958|1959.8|1959|1956.3|1955.5|5332
1623297600000|2021-06-10 04:00:00|1959.3|1958.5|1957.8|1957|1959.3|1958.5|1955.8|1955|4026
1623301200000|2021-06-10 05:00:00|1957.3|1956.5|1957.3|1956.5|1959.3|1958.5|1954.8|1954|8931
1623304800000|2021-06-10 06:00:00|1956.8|1956|1955|1953|1957.3|1956.5|1954.1|1952.1|3484
1623308400000|2021-06-10 07:00:00|1955.1|1953.1|1954.5|1953.3|1955.4|1953.4|1950|1948.8|785
1623312000000|2021-06-10 08:00:00|1954.2|1953|1953|1951.8|1955|1953.8|1951|1949.8|481
1623315600000|2021-06-10 09:00:00|1953.5|1952.3|1954.5|1953.3|1955|1953.8|1953|1951.8|419
1623319200000|2021-06-10 10:00:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1954.5|1953.3|864
1623322800000|2021-06-10 11:00:00|1955|1953.8|1955|1953.8|1956.5|1955.3|1952|1950.8|979
1623326400000|2021-06-10 12:00:00|1954.5|1953.3|1962.5|1961.3|1963.2|1962|1952.5|1951.3|1133
1623330000000|2021-06-10 13:00:00|1962|1960.8|1964|1962.8|1967|1965.8|1961.5|1960.3|1205
1623333600000|2021-06-10 14:00:00|1964.5|1963.3|1958.5|1957.3|1965|1963.8|1956.5|1955.3|1391
1623337200000|2021-06-10 15:00:00|1958|1956.8|1959|1957.8|1959.5|1958.3|1957|1955.8|1006
1623340800000|2021-06-10 16:00:00|1958.7|1957.5|1958.5|1957.3|1959|1957.8|1956|1954.8|479
1623344400000|2021-06-10 17:00:00|1958|1956.8|1960.5|1959.3|1960.5|1959.3|1958|1956.8|371
1623348000000|2021-06-10 18:00:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959.5|1958.3|156
1623351600000|2021-06-10 19:00:00|1959.5|1958.3|1954.5|1953.3|1960|1958.8|1954|1952.8|649
1623355200000|2021-06-10 20:00:00|1954.7|1953.5|1952.9|1950.9|1956.4|1954.8|1952.6|1950.6|107
1623358800000|2021-06-10 21:00:00|1952.8|1950.8|1953|1951|1953|1951|1952.7|1950.7|0
1623362400000|2021-06-10 22:00:00|1953.4|1951.4|1954.7|1952.7|1954.7|1952.7|1951.5|1949.5|0
1623366000000|2021-06-10 23:00:00|1954.9|1952.9|1956.2|1955|1957|1955.8|1950.5|1949.3|2616
1623369600000|2021-06-11 00:00:00|1955.8|1956.5|1952.3|1951.5|1959.3|1958.5|1943.8|1943|11202
1623373200000|2021-06-11 01:00:00|1952.8|1952|1952.8|1952|1956.8|1956|1951.3|1950.5|4673
1623376800000|2021-06-11 02:00:00|1953.3|1952.5|1951.3|1950.5|1953.3|1952.5|1948.3|1947.5|2036
1623380400000|2021-06-11 03:00:00|1951.8|1951|1953.8|1953|1954.8|1954|1951.8|1951|2160
1623384000000|2021-06-11 04:00:00|1954.3|1953.5|1955.3|1954.5|1956.8|1956|1953.8|1953|2971
1623387600000|2021-06-11 05:00:00|1954.8|1954|1953.3|1952.5|1955.8|1955|1953|1952.2|4833
1623391200000|2021-06-11 06:00:00|1954.3|1953.5|1955.6|1953.6|1956.6|1954.6|1952.8|1951.5|2711
1623394800000|2021-06-11 07:00:00|1955.5|1953.5|1954|1952.8|1955.6|1953.8|1952.5|1951.3|818
1623398400000|2021-06-11 08:00:00|1953.7|1952.5|1955|1953.8|1955.5|1954.3|1953.5|1952.3|461
1623402000000|2021-06-11 09:00:00|1955.2|1954|1956.5|1955.3|1956.5|1955.3|1955.2|1954|326
1623405600000|2021-06-11 10:00:00|1957|1955.8|1959.5|1958.3|1960|1958.8|1956.5|1955.3|514
1623409200000|2021-06-11 11:00:00|1959|1957.8|1959|1957.8|1960|1958.8|1958|1956.8|508
1623412800000|2021-06-11 12:00:00|1958.5|1957.3|1960|1958.8|1960|1958.8|1958.5|1957.3|254
1623416400000|2021-06-11 13:00:00|1960.5|1959.3|1959.5|1958.3|1961|1959.8|1959|1957.8|574
1623420000000|2021-06-11 14:00:00|1960|1958.8|1960.5|1959.3|1961|1959.8|1958.5|1957.3|1163
1623423600000|2021-06-11 15:00:00|1960|1958.8|1961|1959.8|1961|1959.8|1959|1957.8|986
1623427200000|2021-06-11 16:00:00|1960.5|1959.3|1960|1958.8|1960.5|1959.3|1958|1956.8|353
1623430800000|2021-06-11 17:00:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1959|1957.8|330
1623434400000|2021-06-11 18:00:00|1959.7|1958.5|1960.5|1959.3|1961|1959.8|1959.5|1958.3|245
1623438000000|2021-06-11 19:00:00|1960|1958.8|1964|1962.8|1964|1962.8|1960|1958.8|793
1623441600000|2021-06-11 20:00:00|1963.5|1962.3|1963.9|1961.9|1964.9|1963.3|1963|1961|253
1623621600000|2021-06-13 22:00:00|1965.7|1963.7|1967.3|1965.3|1967.9|1965.9|1965.3|1963.3|0
1623625200000|2021-06-13 23:00:00|1967.5|1965.5|1967.5|1966.3|1969.4|1967.4|1964.7|1963.5|1631
1623628800000|2021-06-14 00:00:00|1967.3|1966.5|1956.8|1956|1970.8|1970|1955.3|1954.5|8541
1623632400000|2021-06-14 01:00:00|1957.3|1956.5|1957.8|1957|1960|1959.2|1954.5|1953.7|4033
1623636000000|2021-06-14 02:00:00|1957.3|1956.5|1960.8|1960|1960.8|1960|1956.8|1956|1542
1623639600000|2021-06-14 03:00:00|1961.3|1960.5|1959.3|1958.5|1961.8|1961|1958.3|1957.5|2397
1623643200000|2021-06-14 04:00:00|1959.8|1959|1957.8|1957|1959.8|1959|1957.3|1956.5|2568
1623646800000|2021-06-14 05:00:00|1958.3|1957.5|1959.8|1959|1960.3|1959.5|1957.3|1956.5|4742
1623650400000|2021-06-14 06:00:00|1960.3|1959.5|1961.6|1959.6|1962.2|1960.5|1958.3|1957.5|2550
1623654000000|2021-06-14 07:00:00|1961.7|1959.7|1962.5|1961.3|1964.3|1962.3|1961.1|1959.1|229
1623657600000|2021-06-14 08:00:00|1962|1960.8|1960|1958.8|1962.2|1961|1960|1958.8|480
1623661200000|2021-06-14 09:00:00|1960.5|1959.3|1963|1961.8|1963|1961.8|1960|1958.8|424
1623664800000|2021-06-14 10:00:00|1963.2|1962|1961|1959.8|1963.5|1962.3|1960.5|1959.3|374
1623668400000|2021-06-14 11:00:00|1960.7|1959.5|1961|1959.8|1962|1960.8|1959|1957.8|374
1623672000000|2021-06-14 12:00:00|1961.5|1960.3|1960.5|1959.3|1961.5|1960.3|1959.7|1958.5|289
1623675600000|2021-06-14 13:00:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1959.5|1958.3|820
1623679200000|2021-06-14 14:00:00|1962|1960.8|1963|1961.8|1963|1961.8|1960.2|1959|1038
1623682800000|2021-06-14 15:00:00|1963.5|1962.3|1960.5|1959.3|1964|1962.8|1960|1958.8|717
1623686400000|2021-06-14 16:00:00|1960|1958.8|1959.5|1958.3|1961|1959.8|1959|1957.8|496
1623690000000|2021-06-14 17:00:00|1959.7|1958.5|1960.5|1959.3|1961.5|1960.3|1959.5|1958.3|205
1623693600000|2021-06-14 18:00:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|205
1623697200000|2021-06-14 19:00:00|1961.7|1960.5|1967|1965.8|1967.2|1966|1961.5|1960.3|527
1623700800000|2021-06-14 20:00:00|1967.2|1966|1966.2|1964.2|1968|1966.8|1965.6|1963.6|223
1623704400000|2021-06-14 21:00:00|1966.1|1964.1|1966.3|1964.3|1966.5|1964.5|1966.1|1964.1|0
1623708000000|2021-06-14 22:00:00|1966.2|1964.2|1967.2|1965.2|1967.5|1965.5|1964.7|1962.7|0
1623711600000|2021-06-14 23:00:00|1967.4|1965.4|1965|1963.8|1970.1|1968.1|1964.5|1963.3|1213
1623715200000|2021-06-15 00:00:00|1964.8|1964|1969.8|1969|1975.8|1975|1960.8|1960|9269
1623718800000|2021-06-15 01:00:00|1970|1969.2|1969.3|1968.5|1973.3|1972.5|1968.8|1968|4255
1623722400000|2021-06-15 02:00:00|1968.8|1968|1970.3|1969.5|1971.5|1970.7|1965.8|1965|2768
1623726000000|2021-06-15 03:00:00|1969.8|1969|1973.8|1973|1975.3|1974.5|1969.8|1969|3861
1623729600000|2021-06-15 04:00:00|1974.3|1973.5|1975.8|1975|1975.8|1975|1973.3|1972.5|3062
1623733200000|2021-06-15 05:00:00|1976.3|1975.5|1976.8|1976|1977.3|1976.5|1974.3|1973.5|7643
1623736800000|2021-06-15 06:00:00|1976.3|1975.5|1976.7|1974.7|1977.2|1976|1974.7|1972.7|3124
1623740400000|2021-06-15 07:00:00|1976.6|1974.6|1976|1974.8|1977|1975.3|1974.5|1972.7|466
1623744000000|2021-06-15 08:00:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1974.5|1973.3|669
1623747600000|2021-06-15 09:00:00|1976|1974.8|1974.5|1973.3|1976.5|1975.3|1974.5|1973.3|506
1623751200000|2021-06-15 10:00:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974|1972.8|460
1623754800000|2021-06-15 11:00:00|1975|1973.8|1975|1973.8|1975|1973.8|1974.5|1973.3|195
1623758400000|2021-06-15 12:00:00|1974.7|1973.5|1973|1971.8|1975|1973.8|1973|1971.8|466
1623762000000|2021-06-15 13:00:00|1973.5|1972.3|1973|1971.8|1974.5|1973.3|1972.5|1971.3|707
1623765600000|2021-06-15 14:00:00|1973.5|1972.3|1970|1968.8|1974|1972.8|1969.5|1968.3|1635
1623769200000|2021-06-15 15:00:00|1969.5|1968.3|1972|1970.8|1972.5|1971.3|1969|1967.8|820
1623772800000|2021-06-15 16:00:00|1971.7|1970.5|1973|1971.8|1974|1972.8|1971.5|1970.3|486
1623776400000|2021-06-15 17:00:00|1972.5|1971.3|1973|1971.8|1973.5|1972.3|1971|1969.8|466
1623780000000|2021-06-15 18:00:00|1973.2|1972|1974.5|1973.3|1975|1973.8|1973|1971.8|512
1623783600000|2021-06-15 19:00:00|1974|1972.8|1973.5|1972.3|1974|1972.8|1971.5|1970.3|505
1623787200000|2021-06-15 20:00:00|1973.2|1972|1973|1971|1973.5|1972|1972.1|1970.1|194
1623790800000|2021-06-15 21:00:00|1973.1|1971.1|1973|1971|1973.2|1971.2|1972.8|1970.8|0
1623794400000|2021-06-15 22:00:00|1973.2|1971.2|1972.7|1970.7|1974|1972|1972.6|1970.6|0
1623798000000|2021-06-15 23:00:00|1973.1|1971.1|1972|1970.8|1973.1|1971.8|1970.5|1969|708
1623801600000|2021-06-16 00:00:00|1971.8|1971|1981.8|1981|1983.8|1983|1971.3|1970.5|6438
1623805200000|2021-06-16 01:00:00|1982.3|1981.5|1980.3|1979.5|1982.3|1981.5|1977|1976.2|5322
1623808800000|2021-06-16 02:00:00|1980.8|1980|1976.8|1976|1981.3|1980.5|1976.8|1976|1823
1623812400000|2021-06-16 03:00:00|1976.5|1975.7|1977.3|1976.5|1978.8|1978|1975.3|1974.5|2876
1623816000000|2021-06-16 04:00:00|1977.5|1976.7|1977.8|1977|1979.8|1979|1974.3|1973.5|4461
1623819600000|2021-06-16 05:00:00|1977.3|1976.5|1977.8|1977|1978.3|1977.5|1975.3|1974.5|9124
1623823200000|2021-06-16 06:00:00|1976.8|1976|1975.6|1973.6|1976.8|1976|1973.8|1972.8|3661
1623826800000|2021-06-16 07:00:00|1975.8|1973.8|1974|1972.8|1977.6|1975.6|1974|1972.8|461
1623830400000|2021-06-16 08:00:00|1973.5|1972.3|1974.5|1973.3|1975.5|1974.3|1972.5|1971.3|824
1623834000000|2021-06-16 09:00:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1973.5|1972.3|576
1623837600000|2021-06-16 10:00:00|1975.5|1974.3|1976|1974.8|1978.2|1977|1975.5|1974.3|392
1623841200000|2021-06-16 11:00:00|1975.7|1974.5|1975.5|1974.3|1977|1975.8|1975|1973.8|206
1623844800000|2021-06-16 12:00:00|1975.2|1974|1973.5|1972.3|1975.5|1974.3|1973.2|1972|835
1623848400000|2021-06-16 13:00:00|1973|1971.8|1974.5|1973.3|1976|1974.8|1973|1971.8|1483
1623852000000|2021-06-16 14:00:00|1975|1973.8|1977|1975.8|1977|1975.8|1973.5|1972.3|1189
1623855600000|2021-06-16 15:00:00|1976.7|1975.5|1977|1975.8|1977.5|1976.3|1975.5|1974.3|543
1623859200000|2021-06-16 16:00:00|1977.2|1976|1976.5|1975.3|1977.2|1976|1974.5|1973.3|690
1623862800000|2021-06-16 17:00:00|1976.2|1975|1976.5|1975.3|1978|1976.8|1974.7|1973.5|739
1623866400000|2021-06-16 18:00:00|1974.7|1973.5|1978.5|1977.3|1979|1977.8|1970.5|1969.3|2467
1623870000000|2021-06-16 19:00:00|1978.2|1977|1983|1981.8|1986|1984.8|1977.5|1976.3|1695
1623873600000|2021-06-16 20:00:00|1983.5|1982.3|1977|1975|1984|1982.8|1976.5|1974.5|170
1623877200000|2021-06-16 21:00:00|1977.1|1975.1|1977.4|1975.4|1977.4|1975.4|1976.7|1974.7|0
1623880800000|2021-06-16 22:00:00|1977.5|1975.5|1978.4|1976.4|1978.5|1976.5|1976.3|1974.3|0
1623884400000|2021-06-16 23:00:00|1977.8|1975.8|1972|1970.8|1979.5|1978.3|1970.7|1968.7|1667
1623888000000|2021-06-17 00:00:00|1971.8|1971|1963.8|1963|1976.8|1976|1961.3|1960.5|8460
1623891600000|2021-06-17 01:00:00|1963.3|1962.5|1963.8|1963|1965.3|1964.5|1960.3|1959.5|4382
1623895200000|2021-06-17 02:00:00|1963.5|1962.7|1960.8|1960|1963.8|1963|1959|1958.2|3176
1623898800000|2021-06-17 03:00:00|1961.3|1960.5|1962.8|1962|1964.3|1963.5|1960.3|1959.5|2654
1623902400000|2021-06-17 04:00:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1960.3|1959.5|3543
1623906000000|2021-06-17 05:00:00|1962.8|1962|1963.8|1963|1965.8|1965|1962.3|1961.5|6301
1623909600000|2021-06-17 06:00:00|1964.8|1964|1966|1964|1966.5|1964.5|1962.8|1961.6|2676
1623913200000|2021-06-17 07:00:00|1965.9|1963.9|1965.7|1964.5|1969|1967.3|1965.5|1963.9|865
1623916800000|2021-06-17 08:00:00|1966|1964.8|1966.5|1965.3|1968.5|1967.3|1965.2|1964|703
1623920400000|2021-06-17 09:00:00|1967|1965.8|1968|1966.8|1969|1967.8|1966.5|1965.3|339
1623924000000|2021-06-17 10:00:00|1968.5|1967.3|1967|1965.8|1968.7|1967.5|1966.5|1965.3|336
1623927600000|2021-06-17 11:00:00|1967.5|1966.3|1969|1967.8|1971.5|1970.3|1967.5|1966.3|683
1623931200000|2021-06-17 12:00:00|1969.5|1968.3|1968|1966.8|1970|1968.8|1967|1965.8|521
1623934800000|2021-06-17 13:00:00|1968.5|1967.3|1969.2|1968|1974.5|1973.3|1967.5|1966.3|1445
1623938400000|2021-06-17 14:00:00|1969|1967.8|1967|1965.8|1971.5|1970.3|1966.5|1965.3|1541
1623942000000|2021-06-17 15:00:00|1967.2|1966|1966.5|1965.3|1970.5|1969.3|1965|1963.8|1368
1623945600000|2021-06-17 16:00:00|1966.7|1965.5|1966.5|1965.3|1967.5|1966.3|1960.2|1959|956
1623949200000|2021-06-17 17:00:00|1966.7|1965.5|1968|1966.8|1970|1968.8|1966.5|1965.3|494
1623952800000|2021-06-17 18:00:00|1968.5|1967.3|1967.5|1966.3|1968.5|1967.3|1965.5|1964.3|298
1623956400000|2021-06-17 19:00:00|1968|1966.8|1970.5|1969.3|1972.5|1971.3|1967|1965.8|538
1623960000000|2021-06-17 20:00:00|1970|1968.8|1971.4|1969.4|1972|1970.3|1970|1968.7|141
1623963600000|2021-06-17 21:00:00|1971.1|1969.1|1971.2|1969.2|1971.2|1969.2|1970.8|1968.8|0
1623967200000|2021-06-17 22:00:00|1971.3|1969.3|1975.8|1973.8|1977|1975|1971.2|1969.2|0
1623970800000|2021-06-17 23:00:00|1976.3|1974.3|1966|1964.8|1976.3|1974.3|1964|1962.8|1114
1623974400000|2021-06-18 00:00:00|1965.8|1965|1958.8|1958|1965.8|1965|1949.8|1949|9498
1623978000000|2021-06-18 01:00:00|1959.3|1958.5|1958.3|1957.5|1960.8|1960|1956.3|1955.5|3988
1623981600000|2021-06-18 02:00:00|1958.8|1958|1956.3|1955.5|1960.8|1960|1955.3|1954.5|1508
1623985200000|2021-06-18 03:00:00|1955.8|1955|1949.3|1948.5|1956.3|1955.5|1949.3|1948.5|3323
1623988800000|2021-06-18 04:00:00|1948.8|1948|1953.8|1953|1953.8|1953|1946.3|1945.5|5028
1623992400000|2021-06-18 05:00:00|1954.3|1953.5|1944.8|1944|1954.3|1953.5|1944.8|1944|11218
1623996000000|2021-06-18 06:00:00|1945.3|1944.5|1944.4|1942.4|1946.1|1945|1943.3|1942|6484
1623999600000|2021-06-18 07:00:00|1944.3|1942.3|1941|1939.8|1945.5|1943.5|1939.5|1938.3|1725
1624003200000|2021-06-18 08:00:00|1941.5|1940.3|1938.5|1937.3|1941.5|1940.3|1938.5|1937.3|1742
1624006800000|2021-06-18 09:00:00|1939|1937.8|1940|1938.8|1943|1941.8|1937.7|1936.5|1102
1624010400000|2021-06-18 10:00:00|1939.5|1938.3|1935|1933.8|1940|1938.8|1934|1932.8|892
1624014000000|2021-06-18 11:00:00|1934.7|1933.5|1932.5|1931.3|1935|1933.8|1931|1929.8|852
1624017600000|2021-06-18 12:00:00|1932.2|1931|1929|1927.8|1932.5|1931.3|1924.5|1923.3|1392
1624021200000|2021-06-18 13:00:00|1929.5|1928.3|1930.5|1929.3|1932|1930.8|1925.5|1924.3|2130
1624024800000|2021-06-18 14:00:00|1930.2|1929|1922.5|1921.3|1931.5|1930.3|1922.5|1921.3|1886
1624028400000|2021-06-18 15:00:00|1922.2|1921|1928|1926.8|1928|1926.8|1922|1920.8|1531
1624032000000|2021-06-18 16:00:00|1928.5|1927.3|1927|1925.8|1929.5|1928.3|1925.5|1924.3|611
1624035600000|2021-06-18 17:00:00|1926.5|1925.3|1924.5|1923.3|1929|1927.8|1923.5|1922.3|391
1624039200000|2021-06-18 18:00:00|1924.2|1923|1919.5|1918.3|1926|1924.8|1919|1917.8|562
1624042800000|2021-06-18 19:00:00|1919|1917.8|1920.5|1919.3|1925.5|1924.3|1919|1917.8|906
1624046400000|2021-06-18 20:00:00|1921|1919.8|1915.8|1913.8|1921|1919.8|1915.3|1913.3|241
1624226400000|2021-06-20 22:00:00|1915.7|1913.7|1918.8|1916.8|1919|1917|1913.3|1911.3|0
1624230000000|2021-06-20 23:00:00|1919|1917|1912|1910.8|1920.7|1919.5|1909|1907.8|2888
1624233600000|2021-06-21 00:00:00|1911.8|1911|1905.8|1905|1913.3|1912.5|1898.3|1897.5|13932
1624237200000|2021-06-21 01:00:00|1906.3|1905.5|1895.2|1894.4|1908.3|1907.5|1894.3|1893.5|9225
1624240800000|2021-06-21 02:00:00|1894.7|1893.9|1894.2|1893.4|1899.2|1898.4|1891.7|1890.9|7053
1624244400000|2021-06-21 03:00:00|1893.7|1892.9|1898.2|1897.4|1900.7|1899.9|1886.7|1885.9|7243
1624248000000|2021-06-21 04:00:00|1897.7|1896.9|1897.7|1896.9|1900.7|1899.9|1892.2|1891.4|8810
1624251600000|2021-06-21 05:00:00|1897.2|1896.4|1898.7|1897.9|1899.2|1898.4|1894.2|1893.4|12174
1624255200000|2021-06-21 06:00:00|1899.2|1898.4|1904|1902|1906.5|1904.5|1896.7|1895.9|7036
1624258800000|2021-06-21 07:00:00|1903.9|1901.9|1913.9|1912.7|1916.4|1915.2|1900.7|1898.7|2602
1624262400000|2021-06-21 08:00:00|1913.4|1912.2|1919.4|1918.2|1920.4|1919.2|1910.9|1909.7|1367
1624266000000|2021-06-21 09:00:00|1918.9|1917.7|1921.9|1920.7|1925.4|1924.2|1918.4|1917.2|2026
1624269600000|2021-06-21 10:00:00|1922.4|1921.2|1922.9|1921.7|1923.9|1922.7|1920.9|1919.7|681
1624273200000|2021-06-21 11:00:00|1922.6|1921.4|1920.9|1919.7|1924.4|1923.2|1919.4|1918.2|867
1624276800000|2021-06-21 12:00:00|1921.1|1919.9|1924.4|1923.2|1924.4|1923.2|1919.9|1918.7|395
1624280400000|2021-06-21 13:00:00|1923.9|1922.7|1925.9|1924.7|1927.4|1926.2|1921.4|1920.2|1498
1624284000000|2021-06-21 14:00:00|1925.4|1924.2|1932.9|1931.7|1933.9|1932.7|1924.4|1923.2|2594
1624287600000|2021-06-21 15:00:00|1933.4|1932.2|1936.9|1935.7|1937.4|1936.2|1931.9|1930.7|1474
1624291200000|2021-06-21 16:00:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1936.4|1935.2|799
1624294800000|2021-06-21 17:00:00|1939.4|1938.2|1942.9|1941.7|1944.9|1943.7|1939.4|1938.2|771
1624298400000|2021-06-21 18:00:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1941.9|1940.7|406
1624302000000|2021-06-21 19:00:00|1943.9|1942.7|1944.4|1943.2|1946.4|1945.2|1941.9|1940.7|990
1624305600000|2021-06-21 20:00:00|1944.1|1942.9|1945.8|1943.8|1946.2|1944.2|1943.4|1941.6|275
1624309200000|2021-06-21 21:00:00|1945.7|1943.7|1945.8|1943.8|1945.9|1943.9|1945.6|1943.6|0
1624312800000|2021-06-21 22:00:00|1946|1944|1946.3|1944.3|1947.1|1945.1|1945.8|1943.8|0
1624316400000|2021-06-21 23:00:00|1946.2|1944.2|1941.4|1940.2|1950.8|1948.8|1938.4|1937.2|2983
1624320000000|2021-06-22 00:00:00|1941.2|1940.4|1943.7|1942.9|1950.2|1949.4|1938.7|1937.9|14055
1624323600000|2021-06-22 01:00:00|1944.2|1943.4|1949.7|1948.9|1949.7|1948.9|1942.7|1941.9|6616
1624327200000|2021-06-22 02:00:00|1950.2|1949.4|1957.7|1956.9|1958.7|1957.9|1949.7|1948.9|5547
1624330800000|2021-06-22 03:00:00|1958.2|1957.4|1956.7|1955.9|1960.2|1959.4|1955.2|1954.4|5627
1624334400000|2021-06-22 04:00:00|1956.2|1955.4|1958.7|1957.9|1960.4|1959.6|1955.7|1954.9|5121
1624338000000|2021-06-22 05:00:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1955.2|1954.4|10097
1624341600000|2021-06-22 06:00:00|1959.7|1958.9|1956.9|1954.9|1959.7|1958.9|1956.3|1954.3|4004
1624345200000|2021-06-22 07:00:00|1957|1955|1951.4|1950.2|1957.2|1955.7|1950.9|1949.7|2024
1624348800000|2021-06-22 08:00:00|1951.9|1950.7|1949.4|1948.2|1954.9|1953.7|1948.9|1947.7|1451
1624352400000|2021-06-22 09:00:00|1949.9|1948.7|1951.4|1950.2|1952.4|1951.2|1948.9|1947.7|560
1624356000000|2021-06-22 10:00:00|1950.9|1949.7|1954.4|1953.2|1954.4|1953.2|1950.9|1949.7|493
1624359600000|2021-06-22 11:00:00|1954.6|1953.4|1957.1|1955.9|1957.9|1956.7|1953.9|1952.7|580
1624363200000|2021-06-22 12:00:00|1956.9|1955.7|1953.4|1952.2|1957.9|1956.7|1951.9|1950.7|649
1624366800000|2021-06-22 13:00:00|1953.1|1951.9|1949.9|1948.7|1955.4|1954.2|1949.4|1948.2|1729
1624370400000|2021-06-22 14:00:00|1949.4|1948.2|1954.4|1953.2|1954.4|1953.2|1948.9|1947.7|1598
1624374000000|2021-06-22 15:00:00|1953.9|1952.7|1953.4|1952.2|1957.4|1956.2|1952.9|1951.7|1196
1624377600000|2021-06-22 16:00:00|1953.6|1952.4|1952.9|1951.7|1954.9|1953.7|1952.9|1951.7|424
1624381200000|2021-06-22 17:00:00|1953.1|1951.9|1953.4|1952.2|1954.4|1953.2|1952.4|1951.2|279
1624384800000|2021-06-22 18:00:00|1953.6|1952.4|1955.9|1954.7|1956.4|1955.2|1952.9|1951.7|203
1624388400000|2021-06-22 19:00:00|1956.1|1954.9|1954.6|1953.4|1959.1|1957.9|1954.1|1952.9|840
1624392000000|2021-06-22 20:00:00|1954.9|1953.7|1955.2|1953.2|1956.6|1954.6|1952.9|1951.7|161
1624395600000|2021-06-22 21:00:00|1955.4|1953.4|1955.7|1953.7|1955.9|1953.9|1955.2|1953.2|0
1624399200000|2021-06-22 22:00:00|1955.3|1953.3|1954.5|1952.5|1955.5|1953.5|1953.8|1951.8|0
1624402800000|2021-06-22 23:00:00|1954.7|1952.7|1956.4|1955.2|1961.4|1960.2|1954.7|1952.7|1237
1624406400000|2021-06-23 00:00:00|1956.2|1955.4|1956.2|1955.4|1962.7|1961.9|1953.7|1952.9|7028
1624410000000|2021-06-23 01:00:00|1956.7|1955.9|1952.2|1951.4|1958.7|1957.9|1951.2|1950.4|4206
1624413600000|2021-06-23 02:00:00|1952.7|1951.9|1954.2|1953.4|1955.9|1955.1|1952.2|1951.4|2503
1624417200000|2021-06-23 03:00:00|1953.7|1952.9|1953.2|1952.4|1955.2|1954.4|1951.7|1950.9|2303
1624420800000|2021-06-23 04:00:00|1953.7|1952.9|1950.2|1949.4|1954.2|1953.4|1950.2|1949.4|2885
1624424400000|2021-06-23 05:00:00|1950.7|1949.9|1949.7|1948.9|1952.4|1951.6|1949.7|1948.9|4891
1624428000000|2021-06-23 06:00:00|1950.2|1949.4|1948.9|1946.9|1950.2|1949.4|1946.9|1944.9|3695
1624431600000|2021-06-23 07:00:00|1949|1947|1946.1|1944.9|1950|1948|1944.6|1943.4|1018
1624435200000|2021-06-23 08:00:00|1945.9|1944.7|1944.4|1943.2|1946.9|1945.7|1943.9|1942.7|865
1624438800000|2021-06-23 09:00:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1941.4|1940.2|874
1624442400000|2021-06-23 10:00:00|1943.1|1941.9|1943.9|1942.7|1946.4|1945.2|1942.4|1941.2|517
1624446000000|2021-06-23 11:00:00|1943.6|1942.4|1941.9|1940.7|1943.9|1942.7|1938.9|1937.7|526
1624449600000|2021-06-23 12:00:00|1942.1|1940.9|1942.9|1941.7|1943.9|1942.7|1941.4|1940.2|432
1624453200000|2021-06-23 13:00:00|1942.4|1941.2|1942.9|1941.7|1945.4|1944.2|1941.9|1940.7|1478
1624456800000|2021-06-23 14:00:00|1943.1|1941.9|1944.9|1943.7|1945.4|1944.2|1941.9|1940.7|1862
1624460400000|2021-06-23 15:00:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1941.4|1940.2|2136
1624464000000|2021-06-23 16:00:00|1944.6|1943.4|1942.4|1941.2|1945.4|1944.2|1940.4|1939.2|852
1624467600000|2021-06-23 17:00:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.4|1941.2|424
1624471200000|2021-06-23 18:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|402
1624474800000|2021-06-23 19:00:00|1944.6|1943.4|1942.4|1941.2|1945.9|1944.7|1938.9|1937.7|1003
1624478400000|2021-06-23 20:00:00|1942.6|1941.4|1945.5|1943.5|1945.9|1943.9|1942.4|1940.8|132
1624482000000|2021-06-23 21:00:00|1945.4|1943.4|1945.7|1943.7|1945.7|1943.7|1945.3|1943.3|0
1624485600000|2021-06-23 22:00:00|1945.5|1943.5|1946.9|1944.9|1946.9|1944.9|1945|1943|0
1624489200000|2021-06-23 23:00:00|1947|1945|1945.4|1944.2|1947.8|1945.8|1944.1|1942.9|1194
1624492800000|2021-06-24 00:00:00|1945.2|1944.4|1946.7|1945.9|1949.2|1948.4|1939.7|1938.9|6362
1624496400000|2021-06-24 01:00:00|1946.2|1945.4|1948.7|1947.9|1949.7|1948.9|1944.7|1943.9|3192
1624500000000|2021-06-24 02:00:00|1949.2|1948.4|1949.7|1948.9|1951.2|1950.4|1948.7|1947.9|1683
1624503600000|2021-06-24 03:00:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1947.2|1946.4|1843
1624507200000|2021-06-24 04:00:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1945.2|1944.4|1988
1624510800000|2021-06-24 05:00:00|1946.7|1945.9|1946.7|1945.9|1947.7|1946.9|1944.2|1943.4|5196
1624514400000|2021-06-24 06:00:00|1946.2|1945.4|1946.4|1944.4|1947.9|1945.9|1945.7|1944.1|2567
1624518000000|2021-06-24 07:00:00|1946.5|1944.5|1949.4|1948.2|1949.9|1948.7|1945.5|1943.5|639
1624521600000|2021-06-24 08:00:00|1949.9|1948.7|1951.9|1950.7|1951.9|1950.7|1949.4|1948.2|747
1624525200000|2021-06-24 09:00:00|1952.4|1951.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|362
1624528800000|2021-06-24 10:00:00|1951.4|1950.2|1952.4|1951.2|1953.9|1952.7|1951.4|1950.2|252
1624532400000|2021-06-24 11:00:00|1951.9|1950.7|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|139
1624536000000|2021-06-24 12:00:00|1952.9|1951.7|1950.9|1949.7|1952.9|1951.7|1949.1|1947.9|682
1624539600000|2021-06-24 13:00:00|1951.4|1950.2|1952.4|1951.2|1953.4|1952.2|1950.9|1949.7|832
1624543200000|2021-06-24 14:00:00|1952.1|1950.9|1952.9|1951.7|1955.6|1954.4|1951.9|1950.7|1207
1624546800000|2021-06-24 15:00:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|596
1624550400000|2021-06-24 16:00:00|1954.4|1953.2|1957.4|1956.2|1957.4|1956.2|1954.4|1953.2|373
1624554000000|2021-06-24 17:00:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.4|1955.2|338
1624557600000|2021-06-24 18:00:00|1957.9|1956.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|244
1624561200000|2021-06-24 19:00:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|371
1624564800000|2021-06-24 20:00:00|1958.1|1956.9|1961.5|1959.5|1965.7|1963.7|1957.9|1956|117
1624568400000|2021-06-24 21:00:00|1961.4|1959.4|1961.4|1959.4|1961.6|1959.6|1961.3|1959.3|0
1624572000000|2021-06-24 22:00:00|1961.3|1959.3|1962.7|1960.7|1963.1|1961.1|1961.2|1959.2|0
1624575600000|2021-06-24 23:00:00|1963.3|1961.3|1963.9|1962.7|1965.4|1964.2|1959.9|1958.7|1210
1624579200000|2021-06-25 00:00:00|1963.7|1962.9|1958.7|1957.9|1967.2|1966.4|1956.7|1955.9|6245
1624582800000|2021-06-25 01:00:00|1958.4|1957.6|1958.2|1957.4|1959.4|1958.6|1954.7|1953.9|3278
1624586400000|2021-06-25 02:00:00|1957.9|1957.1|1960.2|1959.4|1961.2|1960.4|1957.9|1957.1|1793
1624590000000|2021-06-25 03:00:00|1960.7|1959.9|1961.7|1960.9|1962.7|1961.9|1960.2|1959.4|2222
1624593600000|2021-06-25 04:00:00|1961.9|1961.1|1961.2|1960.4|1963.7|1962.9|1960.2|1959.4|3741
1624597200000|2021-06-25 05:00:00|1961.7|1960.9|1962.7|1961.9|1964.2|1963.4|1959.7|1958.9|6402
1624600800000|2021-06-25 06:00:00|1962.2|1961.4|1961.1|1959.1|1963.8|1962.4|1960.2|1958.2|3509
1624604400000|2021-06-25 07:00:00|1961|1959|1960.9|1959.7|1961.9|1960.7|1958.4|1957.2|886
1624608000000|2021-06-25 08:00:00|1960.6|1959.4|1959.9|1958.7|1960.6|1959.4|1958.9|1957.7|562
1624611600000|2021-06-25 09:00:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1958.4|1957.2|354
1624615200000|2021-06-25 10:00:00|1960.6|1959.4|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|267
1624618800000|2021-06-25 11:00:00|1960.9|1959.7|1960.9|1959.7|1961.9|1960.7|1959.9|1958.7|499
1624622400000|2021-06-25 12:00:00|1961.1|1959.9|1961.6|1960.4|1961.9|1960.7|1959.9|1958.7|318
1624626000000|2021-06-25 13:00:00|1961.4|1960.2|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|549
1624629600000|2021-06-25 14:00:00|1960.6|1959.4|1962.4|1961.2|1963.4|1962.2|1959.9|1958.7|900
1624633200000|2021-06-25 15:00:00|1962.9|1961.7|1963.9|1962.7|1965.9|1964.7|1962.9|1961.7|942
1624636800000|2021-06-25 16:00:00|1963.4|1962.2|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|246
1624640400000|2021-06-25 17:00:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1962.4|1961.2|269
1624644000000|2021-06-25 18:00:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|201
1624647600000|2021-06-25 19:00:00|1964.9|1963.7|1965.4|1964.2|1966.9|1965.7|1963.9|1962.7|742
1624651200000|2021-06-25 20:00:00|1964.9|1963.7|1965.3|1963.3|1966.1|1964.4|1964.4|1962.8|88
1624831200000|2021-06-27 22:00:00|1965.2|1963.2|1966.3|1964.3|1966.6|1964.6|1964.8|1962.8|0
1624834800000|2021-06-27 23:00:00|1966.9|1964.9|1970.4|1969.2|1971.4|1970.2|1964.2|1962.2|1440
1624838400000|2021-06-28 00:00:00|1970.2|1969.4|1965.7|1964.9|1971.2|1970.4|1964.7|1963.9|4976
1624842000000|2021-06-28 01:00:00|1965.2|1964.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|2054
1624845600000|2021-06-28 02:00:00|1966.2|1965.4|1964.7|1963.9|1966.2|1965.4|1961.2|1960.4|2044
1624849200000|2021-06-28 03:00:00|1964.2|1963.4|1964.2|1963.4|1965.2|1964.4|1963.7|1962.9|1710
1624852800000|2021-06-28 04:00:00|1964.7|1963.9|1963.7|1962.9|1965.2|1964.4|1963.2|1962.4|2233
1624856400000|2021-06-28 05:00:00|1964.2|1963.4|1965.2|1964.4|1966.7|1965.9|1962.2|1961.4|7692
1624860000000|2021-06-28 06:00:00|1963.1|1962.3|1960.8|1958.8|1963.6|1962.8|1960|1958|3526
1624863600000|2021-06-28 07:00:00|1960.5|1958.5|1958.8|1957.6|1962.7|1960.7|1958.8|1957.6|608
1624867200000|2021-06-28 08:00:00|1958.3|1957.1|1957.3|1956.1|1959.3|1958.1|1956.3|1955.1|1062
1624870800000|2021-06-28 09:00:00|1957.8|1956.6|1958.8|1957.6|1959.3|1958.1|1957.3|1956.1|456
1624874400000|2021-06-28 10:00:00|1958.3|1957.1|1958.3|1957.1|1958.8|1957.6|1955.8|1954.6|415
1624878000000|2021-06-28 11:00:00|1957.8|1956.6|1960.8|1959.6|1961.8|1960.6|1957.8|1956.6|491
1624881600000|2021-06-28 12:00:00|1961.3|1960.1|1962.3|1961.1|1962.3|1961.1|1959.8|1958.6|417
1624885200000|2021-06-28 13:00:00|1962.8|1961.6|1959.3|1958.1|1962.8|1961.6|1958.8|1957.6|766
1624888800000|2021-06-28 14:00:00|1958.8|1957.6|1954.8|1953.6|1958.8|1957.6|1954.3|1953.1|1178
1624892400000|2021-06-28 15:00:00|1954.3|1953.1|1952.8|1951.6|1955.3|1954.1|1951.3|1950.1|834
1624896000000|2021-06-28 16:00:00|1952.5|1951.3|1951.8|1950.6|1953.3|1952.1|1951.8|1950.6|402
1624899600000|2021-06-28 17:00:00|1951.3|1950.1|1953.8|1952.6|1953.8|1952.6|1950.8|1949.6|313
1624903200000|2021-06-28 18:00:00|1954|1952.8|1955.8|1954.6|1956.3|1955.1|1953.8|1952.6|334
1624906800000|2021-06-28 19:00:00|1955.3|1954.1|1954.8|1953.6|1955.8|1954.6|1953.3|1952.1|479
1624910400000|2021-06-28 20:00:00|1954.5|1953.3|1953.7|1951.7|1954.8|1953.6|1952.6|1950.6|67
1624914000000|2021-06-28 21:00:00|1953.8|1951.8|1953.8|1951.8|1953.9|1951.9|1953.7|1951.7|0
1624917600000|2021-06-28 22:00:00|1953.5|1951.5|1952.6|1950.6|1953.5|1951.5|1952.1|1950.1|0
1624921200000|2021-06-28 23:00:00|1952.8|1950.8|1951.3|1950.1|1955.3|1954.1|1950|1948.8|1970
1624924800000|2021-06-29 00:00:00|1951.1|1950.3|1949.6|1948.8|1954.3|1953.5|1941.6|1940.8|10693
1624928400000|2021-06-29 01:00:00|1949.1|1948.3|1947.1|1946.3|1951.1|1950.3|1946.1|1945.3|4546
1624932000000|2021-06-29 02:00:00|1946.6|1945.8|1946.1|1945.3|1948.1|1947.3|1946.1|1945.3|1950
1624935600000|2021-06-29 03:00:00|1945.6|1944.8|1944.6|1943.8|1947.6|1946.8|1943.6|1942.8|3549
1624939200000|2021-06-29 04:00:00|1945.1|1944.3|1945.6|1944.8|1946.6|1945.8|1943.6|1942.8|3466
1624942800000|2021-06-29 05:00:00|1945.8|1945|1948.6|1947.8|1949.1|1948.3|1945.1|1944.3|8498
1624946400000|2021-06-29 06:00:00|1949.8|1949|1948.5|1946.5|1949.8|1949|1946.8|1945.4|3363
1624950000000|2021-06-29 07:00:00|1948.7|1946.7|1952.3|1951.1|1954.4|1952.4|1948.5|1946.5|549
1624953600000|2021-06-29 08:00:00|1951.8|1950.6|1950.8|1949.6|1954.8|1953.6|1950.3|1949.1|1196
1624957200000|2021-06-29 09:00:00|1951|1949.8|1953.8|1952.6|1954.3|1953.1|1950.8|1949.6|701
1624960800000|2021-06-29 10:00:00|1954.3|1953.1|1955.8|1954.6|1955.8|1954.6|1953.3|1952.1|574
1624964400000|2021-06-29 11:00:00|1956.3|1955.1|1954.8|1953.6|1956.3|1955.1|1953.8|1952.6|352
1624968000000|2021-06-29 12:00:00|1955.3|1954.1|1957.3|1956.1|1957.8|1956.6|1954.8|1953.6|683
1624971600000|2021-06-29 13:00:00|1957.5|1956.3|1957.5|1956.3|1957.8|1956.6|1955.8|1954.6|1038
1624975200000|2021-06-29 14:00:00|1957.8|1956.6|1956.8|1955.6|1957.8|1956.6|1954.8|1953.6|1052
1624978800000|2021-06-29 15:00:00|1956.3|1955.1|1956.8|1955.6|1956.8|1955.6|1955.3|1954.1|764
1624982400000|2021-06-29 16:00:00|1956.3|1955.1|1955.8|1954.6|1956.8|1955.6|1955.8|1954.6|221
1624986000000|2021-06-29 17:00:00|1956.3|1955.1|1954.8|1953.6|1957|1955.8|1953.8|1952.6|402
1624989600000|2021-06-29 18:00:00|1954.3|1953.1|1953.3|1952.1|1954.8|1953.6|1951.8|1950.6|258
1624993200000|2021-06-29 19:00:00|1952.8|1951.6|1953.8|1952.6|1954.3|1953.1|1951.3|1950.1|584
1624996800000|2021-06-29 20:00:00|1953.5|1952.3|1952.8|1950.8|1954.8|1952.8|1952.8|1950.8|116
1625000400000|2021-06-29 21:00:00|1952.7|1950.7|1952.8|1950.8|1952.9|1950.9|1952.7|1950.7|0
1625004000000|2021-06-29 22:00:00|1953|1951|1951.9|1949.9|1953.2|1951.2|1951.8|1949.8|0
1625007600000|2021-06-29 23:00:00|1951.6|1949.6|1957.8|1956.6|1958.3|1957.1|1950.7|1948.7|1305
1625011200000|2021-06-30 00:00:00|1957.6|1956.8|1950.6|1949.8|1961.6|1960.8|1950.6|1949.8|6410
1625014800000|2021-06-30 01:00:00|1951.1|1950.3|1949.6|1948.8|1953.1|1952.3|1949.1|1948.3|4183
1625018400000|2021-06-30 02:00:00|1949.3|1948.5|1948.1|1947.3|1949.6|1948.8|1946.6|1945.8|2815
1625022000000|2021-06-30 03:00:00|1948.6|1947.8|1949.6|1948.8|1950.6|1949.8|1946.6|1945.8|3509
1625025600000|2021-06-30 04:00:00|1950.1|1949.3|1948.1|1947.3|1950.1|1949.3|1945.6|1944.8|3424
1625029200000|2021-06-30 05:00:00|1948.3|1947.5|1942.6|1941.8|1949.1|1948.3|1942.6|1941.8|11521
1625032800000|2021-06-30 06:00:00|1942.1|1941.3|1941.9|1939.9|1943.3|1941.8|1941.1|1939.6|4429
1625036400000|2021-06-30 07:00:00|1941.8|1939.8|1942.8|1941.6|1944.1|1942.6|1941|1939|991
1625040000000|2021-06-30 08:00:00|1943.3|1942.1|1930.3|1929.1|1943.3|1942.1|1929.8|1928.6|1929
1625043600000|2021-06-30 09:00:00|1930|1928.8|1932.3|1931.1|1932.8|1931.6|1927.3|1926.1|1311
1625047200000|2021-06-30 10:00:00|1932.5|1931.3|1931.8|1930.6|1935.8|1934.6|1931.8|1930.6|787
1625050800000|2021-06-30 11:00:00|1931.3|1930.1|1938.3|1937.1|1939|1937.8|1931.3|1930.1|1162
1625054400000|2021-06-30 12:00:00|1938.8|1937.6|1937.3|1936.1|1940.3|1939.1|1935.8|1934.6|1137
1625058000000|2021-06-30 13:00:00|1937|1935.8|1940.8|1939.6|1942.3|1941.1|1934.3|1933.1|1469
1625061600000|2021-06-30 14:00:00|1941|1939.8|1940.3|1939.1|1942.3|1941.1|1939.8|1938.6|1332
1625065200000|2021-06-30 15:00:00|1940.8|1939.6|1937.8|1936.6|1940.8|1939.6|1937.3|1936.1|1624
1625068800000|2021-06-30 16:00:00|1937.3|1936.1|1937.3|1936.1|1937.8|1936.6|1935.8|1934.6|563
1625072400000|2021-06-30 17:00:00|1937.5|1936.3|1937.3|1936.1|1938.8|1937.6|1936.8|1935.6|318
1625076000000|2021-06-30 18:00:00|1936.8|1935.6|1935.3|1934.1|1937.3|1936.1|1935.3|1934.1|366
1625079600000|2021-06-30 19:00:00|1935.8|1934.6|1944.3|1943.1|1944.3|1943.1|1935.3|1934.1|1554
1625083200000|2021-06-30 20:00:00|1943.8|1942.6|1943.9|1941.9|1945.5|1943.6|1942.8|1941.6|667
1625086800000|2021-06-30 21:00:00|1943.8|1941.8|1943.8|1941.8|1944|1942|1943.6|1941.6|0
1625090400000|2021-06-30 22:00:00|1944.2|1942.2|1945.6|1943.6|1945.9|1943.9|1943.6|1941.6|0
1625094000000|2021-06-30 23:00:00|1946.4|1944.4|1948.3|1947.1|1948.5|1947.3|1944.3|1943.1|1507
1625097600000|2021-07-01 00:00:00|1948.1|1947.3|1942.6|1941.8|1949.1|1948.3|1941.1|1940.3|6679
1625101200000|2021-07-01 01:00:00|1943.1|1942.3|1936.6|1935.8|1943.1|1942.3|1934.1|1933.3|4408
1625104800000|2021-07-01 02:00:00|1936.1|1935.3|1935.1|1934.3|1936.6|1935.8|1931.1|1930.3|2737
1625108400000|2021-07-01 03:00:00|1934.6|1933.8|1936.6|1935.8|1937.1|1936.3|1933.1|1932.3|2774
1625112000000|2021-07-01 04:00:00|1937.1|1936.3|1936.1|1935.3|1939.1|1938.3|1935.6|1934.8|2329
1625115600000|2021-07-01 05:00:00|1936.6|1935.8|1939.6|1938.8|1939.6|1938.8|1935.6|1934.8|5139
1625119200000|2021-07-01 06:00:00|1940.1|1939.3|1939.9|1937.9|1941.6|1940.8|1936.9|1934.9|4240
1625122800000|2021-07-01 07:00:00|1939.7|1937.7|1942.8|1941.6|1945.2|1943.2|1939.7|1937.7|654
1625126400000|2021-07-01 08:00:00|1943|1941.8|1943.3|1942.1|1945.3|1944.1|1942.3|1941.1|681
1625130000000|2021-07-01 09:00:00|1942.8|1941.6|1940.3|1939.1|1943.3|1942.1|1938.8|1937.6|688
1625133600000|2021-07-01 10:00:00|1939.8|1938.6|1934.8|1933.6|1941.3|1940.1|1933.8|1932.6|832
1625137200000|2021-07-01 11:00:00|1934.3|1933.1|1940.8|1939.6|1941.3|1940.1|1933.3|1932.1|501
1625140800000|2021-07-01 12:00:00|1941|1939.8|1940.3|1939.1|1941.8|1940.6|1938.3|1937.1|355
1625144400000|2021-07-01 13:00:00|1940.5|1939.3|1943|1941.8|1943.8|1942.6|1939.3|1938.1|1266
1625148000000|2021-07-01 14:00:00|1942.8|1941.6|1944.8|1943.6|1946.3|1945.1|1942.3|1941.1|1239
1625151600000|2021-07-01 15:00:00|1945.3|1944.1|1941.8|1940.6|1945.3|1944.1|1941.8|1940.6|1084
1625155200000|2021-07-01 16:00:00|1941.5|1940.3|1943.8|1942.6|1944.3|1943.1|1941|1939.8|567
1625158800000|2021-07-01 17:00:00|1943.3|1942.1|1943.3|1942.1|1945.8|1944.6|1943.3|1942.1|412
1625162400000|2021-07-01 18:00:00|1943.5|1942.3|1946.8|1945.6|1946.8|1945.6|1943|1941.8|778
1625166000000|2021-07-01 19:00:00|1947|1945.8|1950|1948.8|1950.3|1949.1|1946.3|1945.1|1068
1625169600000|2021-07-01 20:00:00|1949.8|1948.6|1947.8|1945.8|1949.8|1948.6|1947.2|1945.2|143
1625173200000|2021-07-01 21:00:00|1947.9|1945.9|1947.8|1945.8|1947.9|1945.9|1947.6|1945.6|0
1625176800000|2021-07-01 22:00:00|1947.5|1945.5|1947.6|1945.6|1948.1|1946.1|1946.5|1944.5|0
1625180400000|2021-07-01 23:00:00|1947.8|1945.8|1945.3|1944.1|1949|1947.6|1944.8|1943.6|1558
1625184000000|2021-07-02 00:00:00|1945.1|1944.3|1957.6|1956.8|1959.1|1958.3|1942.6|1941.8|11079
1625187600000|2021-07-02 01:00:00|1958.1|1957.3|1955.1|1954.3|1958.1|1957.3|1952.6|1951.8|5025
1625191200000|2021-07-02 02:00:00|1954.6|1953.8|1955.1|1954.3|1957.1|1956.3|1953.6|1952.8|2336
1625194800000|2021-07-02 03:00:00|1955.6|1954.8|1953.6|1952.8|1956.6|1955.8|1952.6|1951.8|2790
1625198400000|2021-07-02 04:00:00|1954.1|1953.3|1953.1|1952.3|1954.6|1953.8|1952.6|1951.8|2020
1625202000000|2021-07-02 05:00:00|1952.6|1951.8|1956.6|1955.8|1956.6|1955.8|1952.1|1951.3|7008
1625205600000|2021-07-02 06:00:00|1956.1|1955.3|1955.5|1953.5|1957.6|1956.8|1954.1|1952.6|4714
1625209200000|2021-07-02 07:00:00|1955.8|1953.8|1956.3|1955.1|1958.3|1957.1|1953.4|1951.4|587
1625212800000|2021-07-02 08:00:00|1956.5|1955.3|1953.3|1952.1|1958.3|1957.1|1952.8|1951.6|967
1625216400000|2021-07-02 09:00:00|1953|1951.8|1953.8|1952.6|1954.8|1953.6|1952.8|1951.6|538
1625220000000|2021-07-02 10:00:00|1954.3|1953.1|1955.3|1954.1|1956.8|1955.6|1953.8|1952.6|423
1625223600000|2021-07-02 11:00:00|1955.8|1954.6|1954.3|1953.1|1955.8|1954.6|1953.8|1952.6|230
1625227200000|2021-07-02 12:00:00|1954.8|1953.6|1954.8|1953.6|1958.3|1957.1|1953.3|1952.1|624
1625230800000|2021-07-02 13:00:00|1954.5|1953.3|1951.8|1950.6|1956.3|1955.1|1951.3|1950.1|1605
1625234400000|2021-07-02 14:00:00|1951.3|1950.1|1951.3|1950.1|1952.8|1951.6|1950.3|1949.1|974
1625238000000|2021-07-02 15:00:00|1951.8|1950.6|1951.8|1950.6|1952.3|1951.1|1949.8|1948.6|905
1625241600000|2021-07-02 16:00:00|1951.3|1950.1|1952|1950.8|1952.3|1951.1|1950.8|1949.6|514
1625245200000|2021-07-02 17:00:00|1952.3|1951.1|1950.3|1949.1|1952.3|1951.1|1950.3|1949.1|525
1625248800000|2021-07-02 18:00:00|1950.8|1949.6|1950.3|1949.1|1950.8|1949.6|1949.8|1948.6|268
1625252400000|2021-07-02 19:00:00|1950.8|1949.6|1953.8|1952.6|1953.8|1952.6|1949.8|1948.6|576
1625256000000|2021-07-02 20:00:00|1953.3|1952.1|1950.2|1948.2|1953.8|1952.6|1948.7|1946.7|95
1625436000000|2021-07-04 22:00:00|1949.6|1947.6|1950.3|1948.3|1951.3|1949.3|1949.5|1947.5|0
1625439600000|2021-07-04 23:00:00|1950.1|1948.1|1949.8|1948.6|1954.3|1953.1|1949.5|1947.5|1438
1625443200000|2021-07-05 00:00:00|1949.6|1948.8|1947.6|1946.8|1951.1|1950.3|1942.6|1941.8|7385
1625446800000|2021-07-05 01:00:00|1947.1|1946.3|1947.4|1946.6|1950.6|1949.8|1947.1|1946.3|3666
1625450400000|2021-07-05 02:00:00|1947.1|1946.3|1947.9|1947.1|1948.4|1947.6|1945.9|1945.1|1800
1625454000000|2021-07-05 03:00:00|1948.4|1947.6|1949.4|1948.6|1951.4|1950.6|1947.4|1946.6|2843
1625457600000|2021-07-05 04:00:00|1949.9|1949.1|1950.4|1949.6|1951.9|1951.1|1949.4|1948.6|1889
1625461200000|2021-07-05 05:00:00|1949.9|1949.1|1948.9|1948.1|1950.4|1949.6|1947.4|1946.6|6379
1625464800000|2021-07-05 06:00:00|1948.4|1947.6|1950|1948|1950|1948.1|1947.8|1945.8|1811
1625468400000|2021-07-05 07:00:00|1950.2|1948.2|1945.1|1943.9|1950.8|1948.8|1944.1|1942.9|667
1625472000000|2021-07-05 08:00:00|1944.6|1943.4|1948.6|1947.4|1949.6|1948.4|1943.6|1942.4|562
1625475600000|2021-07-05 09:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.1|1946.9|552
1625479200000|2021-07-05 10:00:00|1950.1|1948.9|1951.6|1950.4|1952.1|1950.9|1950.1|1948.9|322
1625482800000|2021-07-05 11:00:00|1951.8|1950.6|1952.1|1950.9|1953.6|1952.4|1951.6|1950.4|413
1625486400000|2021-07-05 12:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.1|1950.9|229
1625490000000|2021-07-05 13:00:00|1953.3|1952.1|1952.1|1950.9|1953.6|1952.4|1950.6|1949.4|276
1625493600000|2021-07-05 14:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.1|1950.9|156
1625497200000|2021-07-05 15:00:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1952.1|1950.9|117
1625500800000|2021-07-05 16:00:00|1952.3|1951.1|1952.3|1951.1|1953.6|1952.4|1952.1|1950.9|123
1625504400000|2021-07-05 17:00:00|1952.6|1951.4|1952.3|1951.1|1952.8|1951.6|1952.3|1951.1|12
1625511600000|2021-07-05 19:00:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|0
1625515200000|2021-07-05 20:00:00|1952.5|1950.5|1953.3|1951.3|1954|1952|1952.5|1950.5|49
1625522400000|2021-07-05 22:00:00|1953.4|1951.4|1952.5|1950.5|1953.5|1951.5|1951.2|1949.2|0
1625526000000|2021-07-05 23:00:00|1952.6|1950.6|1955.6|1954.4|1956.1|1954.9|1951.1|1949.9|936
1625529600000|2021-07-06 00:00:00|1955.4|1954.6|1956.9|1956.1|1957.4|1956.6|1947.9|1947.1|6665
1625533200000|2021-07-06 01:00:00|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1952.9|1952.1|2776
1625536800000|2021-07-06 02:00:00|1956.9|1956.1|1956.4|1955.6|1960.4|1959.6|1955.9|1955.1|3046
1625540400000|2021-07-06 03:00:00|1955.9|1955.1|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|1689
1625544000000|2021-07-06 04:00:00|1957.4|1956.6|1954.9|1954.1|1958.4|1957.6|1954.9|1954.1|1716
1625547600000|2021-07-06 05:00:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|3679
1625551200000|2021-07-06 06:00:00|1954.4|1953.6|1955.4|1953.4|1955.5|1954.1|1952.5|1950.5|2489
1625554800000|2021-07-06 07:00:00|1955.3|1953.3|1949.6|1948.4|1955.4|1953.4|1948.1|1946.9|1101
1625558400000|2021-07-06 08:00:00|1949.1|1947.9|1952.1|1950.9|1953.1|1951.9|1947.3|1946.1|1876
1625562000000|2021-07-06 09:00:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1948.6|1947.4|687
1625565600000|2021-07-06 10:00:00|1950.3|1949.1|1947.1|1945.9|1950.6|1949.4|1946.6|1945.4|401
1625569200000|2021-07-06 11:00:00|1946.6|1945.4|1948.1|1946.9|1949.1|1947.9|1946.6|1945.4|285
1625572800000|2021-07-06 12:00:00|1947.6|1946.4|1952.8|1951.6|1953.1|1951.9|1947.6|1946.4|565
1625576400000|2021-07-06 13:00:00|1952.6|1951.4|1945.6|1944.4|1953.1|1951.9|1945.6|1944.4|1216
1625580000000|2021-07-06 14:00:00|1945.3|1944.1|1930.1|1928.9|1945.8|1944.6|1929.6|1928.4|2627
1625583600000|2021-07-06 15:00:00|1929.8|1928.6|1934.3|1933.1|1935.1|1933.9|1929.1|1927.9|1749
1625587200000|2021-07-06 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1930.6|1929.4|1457
1625590800000|2021-07-06 17:00:00|1934.8|1933.6|1937.6|1936.4|1938.6|1937.4|1934.6|1933.4|1095
1625594400000|2021-07-06 18:00:00|1937.8|1936.6|1940.6|1939.4|1940.6|1939.4|1936.6|1935.4|938
1625598000000|2021-07-06 19:00:00|1941.1|1939.9|1940.1|1938.9|1943.6|1942.4|1939.6|1938.4|1081
1625601600000|2021-07-06 20:00:00|1940.6|1939.4|1937.7|1935.7|1940.6|1939.4|1936.3|1934.3|149
1625605200000|2021-07-06 21:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.1|1935.1|0
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1937.5|1935.5|1939.1|1937.1|1936.9|1934.9|0
1625612400000|2021-07-06 23:00:00|1937.2|1935.2|1931.6|1930.4|1938|1936|1929.1|1927.6|2463
1625529600000|2021-07-06 00:00:00|1955.4|1954.6|1956.9|1956.1|1957.4|1956.6|1947.9|1947.1|6665
1625533200000|2021-07-06 01:00:00|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1952.9|1952.1|2776
1625536800000|2021-07-06 02:00:00|1956.9|1956.1|1956.4|1955.6|1960.4|1959.6|1955.9|1955.1|3046
1625540400000|2021-07-06 03:00:00|1955.9|1955.1|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|1689
1625544000000|2021-07-06 04:00:00|1957.4|1956.6|1954.9|1954.1|1958.4|1957.6|1954.9|1954.1|1716
1625547600000|2021-07-06 05:00:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|3679
1625551200000|2021-07-06 06:00:00|1954.4|1953.6|1955.4|1953.4|1955.5|1954.1|1952.5|1950.5|2489
1625554800000|2021-07-06 07:00:00|1955.3|1953.3|1949.6|1948.4|1955.4|1953.4|1948.1|1946.9|1101
1625558400000|2021-07-06 08:00:00|1949.1|1947.9|1952.1|1950.9|1953.1|1951.9|1947.3|1946.1|1876
1625562000000|2021-07-06 09:00:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1948.6|1947.4|687
1625565600000|2021-07-06 10:00:00|1950.3|1949.1|1947.1|1945.9|1950.6|1949.4|1946.6|1945.4|401
1625569200000|2021-07-06 11:00:00|1946.6|1945.4|1948.1|1946.9|1949.1|1947.9|1946.6|1945.4|285
1625572800000|2021-07-06 12:00:00|1947.6|1946.4|1952.8|1951.6|1953.1|1951.9|1947.6|1946.4|565
1625576400000|2021-07-06 13:00:00|1952.6|1951.4|1945.6|1944.4|1953.1|1951.9|1945.6|1944.4|1216
1625580000000|2021-07-06 14:00:00|1945.3|1944.1|1930.1|1928.9|1945.8|1944.6|1929.6|1928.4|2627
1625583600000|2021-07-06 15:00:00|1929.8|1928.6|1934.3|1933.1|1935.1|1933.9|1929.1|1927.9|1749
1625587200000|2021-07-06 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1930.6|1929.4|1457
1625590800000|2021-07-06 17:00:00|1934.8|1933.6|1937.6|1936.4|1938.6|1937.4|1934.6|1933.4|1095
1625594400000|2021-07-06 18:00:00|1937.8|1936.6|1940.6|1939.4|1940.6|1939.4|1936.6|1935.4|938
1625598000000|2021-07-06 19:00:00|1941.1|1939.9|1940.1|1938.9|1943.6|1942.4|1939.6|1938.4|1081
1625601600000|2021-07-06 20:00:00|1940.6|1939.4|1937.7|1935.7|1940.6|1939.4|1936.3|1934.3|149
1625605200000|2021-07-06 21:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.1|1935.1|0
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1937.5|1935.5|1939.1|1937.1|1936.9|1934.9|0
1625612400000|2021-07-06 23:00:00|1937.2|1935.2|1931.6|1930.4|1938|1936|1929.1|1927.6|2463
1625616000000|2021-07-07 00:00:00|1931.4|1930.6|1941.9|1941.1|1942.9|1942.1|1924.4|1923.6|12130
1625619600000|2021-07-07 01:00:00|1942.4|1941.6|1941.4|1940.6|1944.4|1943.6|1940.4|1939.6|5029
1625623200000|2021-07-07 02:00:00|1941.1|1940.3|1935.9|1935.1|1941.9|1941.1|1933.9|1933.1|3472
1625626800000|2021-07-07 03:00:00|1935.4|1934.6|1936.4|1935.6|1938.4|1937.6|1934.4|1933.6|3673
1625630400000|2021-07-07 04:00:00|1935.9|1935.1|1932.9|1932.1|1938.9|1938.1|1932.9|1932.1|4806
1625634000000|2021-07-07 05:00:00|1932.6|1931.8|1936.4|1935.6|1936.4|1935.6|1929.9|1929.1|8485
1625637600000|2021-07-07 06:00:00|1936.9|1936.1|1940.6|1938.6|1941.7|1939.7|1934.6|1933.8|3889
1625641200000|2021-07-07 07:00:00|1940.5|1938.5|1940.8|1939.6|1944.1|1942.9|1940.2|1938.2|567
1625644800000|2021-07-07 08:00:00|1940.6|1939.4|1940.1|1938.9|1943.1|1941.9|1939.1|1937.9|759
1625648400000|2021-07-07 09:00:00|1939.6|1938.4|1940.6|1939.4|1943.6|1942.4|1939.1|1937.9|486
1625652000000|2021-07-07 10:00:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1938.1|1936.9|429
1625655600000|2021-07-07 11:00:00|1940.1|1938.9|1941.6|1940.4|1942.1|1940.9|1939.6|1938.4|304
1625659200000|2021-07-07 12:00:00|1942.1|1940.9|1937.6|1936.4|1942.6|1941.4|1937.3|1936.1|443
1625662800000|2021-07-07 13:00:00|1937.8|1936.6|1940.6|1939.4|1943.6|1942.4|1937.6|1936.4|992
1625666400000|2021-07-07 14:00:00|1940.1|1938.9|1937.1|1935.9|1940.6|1939.4|1932.6|1931.4|1393
1625670000000|2021-07-07 15:00:00|1936.6|1935.4|1941.1|1939.9|1944.1|1942.9|1936.1|1934.9|1086
1625673600000|2021-07-07 16:00:00|1940.8|1939.6|1940.1|1938.9|1942.1|1940.9|1939.6|1938.4|322
1625677200000|2021-07-07 17:00:00|1939.8|1938.6|1937.3|1936.1|1941.1|1939.9|1937.1|1935.9|323
1625680800000|2021-07-07 18:00:00|1937.6|1936.4|1939.6|1938.4|1941.1|1939.9|1937.1|1935.9|486
1625684400000|2021-07-07 19:00:00|1940.1|1938.9|1938.6|1937.4|1941.3|1940.1|1937.6|1936.4|379
1625688000000|2021-07-07 20:00:00|1938.1|1936.9|1938.7|1936.7|1939.8|1937.8|1937.3|1935.4|98
1625691600000|2021-07-07 21:00:00|1938.6|1936.6|1938.7|1936.7|1938.7|1936.7|1938.5|1936.5|0
1625695200000|2021-07-07 22:00:00|1938.6|1936.6|1937.9|1935.9|1939.5|1937.5|1937.9|1935.9|0
1625698800000|2021-07-07 23:00:00|1937.1|1935.1|1931.6|1930.4|1937.5|1935.5|1930.6|1929.4|1309
1625702400000|2021-07-08 00:00:00|1931.4|1930.6|1928.9|1928.1|1937.4|1936.6|1925.4|1924.6|7397
1625706000000|2021-07-08 01:00:00|1928.4|1927.6|1931.4|1930.6|1934.4|1933.6|1927.6|1926.8|4794
1625709600000|2021-07-08 02:00:00|1931.1|1930.3|1929.9|1929.1|1933.4|1932.6|1928.4|1927.6|2983
1625713200000|2021-07-08 03:00:00|1929.4|1928.6|1928.9|1928.1|1929.9|1929.1|1925.9|1925.1|4150
1625716800000|2021-07-08 04:00:00|1928.4|1927.6|1927.9|1927.1|1929.9|1929.1|1925.9|1925.1|3931
1625720400000|2021-07-08 05:00:00|1928.4|1927.6|1923.4|1922.6|1928.4|1927.6|1922.9|1922.1|11352
1625724000000|2021-07-08 06:00:00|1922.9|1922.1|1914.9|1912.9|1923.4|1922.1|1914.3|1912.3|8238
1625727600000|2021-07-08 07:00:00|1915.1|1913.1|1897.1|1895.9|1915.2|1913.2|1891.1|1889.9|4515
1625731200000|2021-07-08 08:00:00|1896.8|1895.6|1893.1|1891.9|1897.6|1896.4|1889.1|1887.9|4712
1625734800000|2021-07-08 09:00:00|1893.6|1892.4|1890.1|1888.9|1894.6|1893.4|1888.6|1887.4|1851
1625738400000|2021-07-08 10:00:00|1889.6|1888.4|1885.6|1884.4|1889.8|1888.6|1881.1|1879.9|2875
1625742000000|2021-07-08 11:00:00|1886.1|1884.9|1882.1|1880.9|1886.1|1884.9|1881.1|1879.9|1277
1625745600000|2021-07-08 12:00:00|1882.6|1881.4|1885.1|1883.9|1888.3|1887.1|1878.1|1876.9|1313
1625749200000|2021-07-08 13:00:00|1885.6|1884.4|1889.1|1887.9|1891.6|1890.4|1883.6|1882.4|2025
1625752800000|2021-07-08 14:00:00|1888.6|1887.4|1885.6|1884.4|1889.1|1887.9|1883.1|1881.9|2045
1625756400000|2021-07-08 15:00:00|1885.1|1883.9|1898.1|1896.9|1898.6|1897.4|1885.1|1883.9|2013
1625760000000|2021-07-08 16:00:00|1898.3|1897.1|1899.1|1897.9|1900.1|1898.9|1896.1|1894.9|1166
1625763600000|2021-07-08 17:00:00|1899.6|1898.4|1897.6|1896.4|1900.1|1898.9|1896.6|1895.4|1078
1625767200000|2021-07-08 18:00:00|1897.1|1895.9|1892.6|1891.4|1897.6|1896.4|1891.6|1890.4|896
1625770800000|2021-07-08 19:00:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1885.6|1884.4|2584
1625774400000|2021-07-08 20:00:00|1892.6|1891.4|1891.5|1889.5|1893.6|1892.4|1891.3|1889.5|241
1625778000000|2021-07-08 21:00:00|1891.6|1889.6|1891.5|1889.5|1891.6|1889.6|1891.4|1889.4|0
1625781600000|2021-07-08 22:00:00|1891.6|1889.6|1892.4|1890.4|1893.5|1891.5|1891.5|1889.5|0
1625785200000|2021-07-08 23:00:00|1892.5|1890.5|1891.1|1889.9|1896.3|1895.1|1888.1|1886.9|2482
1625788800000|2021-07-09 00:00:00|1890.9|1890.1|1887.9|1887.1|1902.4|1901.6|1887.9|1887.1|15979
1625792400000|2021-07-09 01:00:00|1887.6|1886.8|1882.9|1882.1|1888.4|1887.6|1881.4|1880.6|13560
1625796000000|2021-07-09 02:00:00|1883.4|1882.6|1885.9|1885.1|1887.4|1886.6|1879.1|1878.3|8961
1625799600000|2021-07-09 03:00:00|1886.4|1885.6|1885.4|1884.6|1890.9|1890.1|1882.9|1882.1|10694
1625803200000|2021-07-09 04:00:00|1885.9|1885.1|1898.4|1897.6|1898.4|1897.6|1885.4|1884.6|11445
1625806800000|2021-07-09 05:00:00|1897.9|1897.1|1913.6|1912.8|1916.9|1916.1|1897.4|1896.6|21817
1625810400000|2021-07-09 06:00:00|1912.4|1911.6|1925.9|1923.9|1932.2|1930.2|1912.4|1911.6|8520
1625814000000|2021-07-09 07:00:00|1926|1924|1922.1|1920.9|1930.1|1928.1|1921.1|1919.9|1724
1625817600000|2021-07-09 08:00:00|1922.6|1921.4|1934.8|1933.6|1935.6|1934.4|1922.1|1920.9|2284
1625821200000|2021-07-09 09:00:00|1934.6|1933.4|1933.1|1931.9|1937.6|1936.4|1932.1|1930.9|1300
1625824800000|2021-07-09 10:00:00|1932.6|1931.4|1936.1|1934.9|1937.1|1935.9|1932.1|1930.9|1417
1625828400000|2021-07-09 11:00:00|1936.6|1935.4|1939.6|1938.4|1940.6|1939.4|1936.1|1934.9|965
1625832000000|2021-07-09 12:00:00|1940.1|1938.9|1938.1|1936.9|1940.6|1939.4|1937.6|1936.4|581
1625835600000|2021-07-09 13:00:00|1937.8|1936.6|1943.1|1941.9|1943.6|1942.4|1935.6|1934.4|1360
1625839200000|2021-07-09 14:00:00|1943.6|1942.4|1945.6|1944.4|1946.8|1945.6|1943.6|1942.4|1617
1625842800000|2021-07-09 15:00:00|1945.1|1943.9|1944.1|1942.9|1947.1|1945.9|1944.1|1942.9|1049
1625846400000|2021-07-09 16:00:00|1944.6|1943.4|1947.1|1945.9|1948.1|1946.9|1944.6|1943.4|747
1625850000000|2021-07-09 17:00:00|1947.6|1946.4|1947.6|1946.4|1948.3|1947.1|1946.6|1945.4|593
1625853600000|2021-07-09 18:00:00|1947.1|1945.9|1952.1|1950.9|1952.1|1950.9|1947.1|1945.9|565
1625857200000|2021-07-09 19:00:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1949.6|1948.4|1042
1625860800000|2021-07-09 20:00:00|1952.1|1950.9|1949|1947|1952.1|1950.9|1947.5|1945.5|120
1626040800000|2021-07-11 22:00:00|1949.6|1947.6|1948.1|1946.1|1950.1|1948.1|1948.1|1946.1|0
1626044400000|2021-07-11 23:00:00|1948.3|1946.3|1951.6|1950.4|1953.6|1952.4|1944|1942|1863
1626048000000|2021-07-12 00:00:00|1951.4|1950.6|1951.4|1950.6|1956.4|1955.6|1942.9|1942.1|14382
1626051600000|2021-07-12 01:00:00|1951.9|1951.1|1951.4|1950.6|1955.9|1955.1|1950.4|1949.6|6855
1626055200000|2021-07-12 02:00:00|1951.9|1951.1|1954.9|1954.1|1955.9|1955.1|1950.9|1950.1|3230
1626058800000|2021-07-12 03:00:00|1955.4|1954.6|1951.9|1951.1|1955.6|1954.8|1950.9|1950.1|3999
1626062400000|2021-07-12 04:00:00|1951.4|1950.6|1953.4|1952.6|1953.4|1952.6|1950.4|1949.6|4024
1626066000000|2021-07-12 05:00:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1949.9|1949.1|7632
1626069600000|2021-07-12 06:00:00|1951.9|1951.1|1953.8|1951.8|1954.6|1953.6|1951.4|1949.4|3104
1626073200000|2021-07-12 07:00:00|1953.7|1951.7|1947.1|1945.9|1955.8|1953.8|1944.6|1943.4|864
1626076800000|2021-07-12 08:00:00|1946.6|1945.4|1950.6|1949.4|1950.8|1949.6|1946.6|1945.4|601
1626080400000|2021-07-12 09:00:00|1950.1|1948.9|1948.1|1946.9|1950.1|1948.9|1947.1|1945.9|420
1626084000000|2021-07-12 10:00:00|1947.6|1946.4|1945.1|1943.9|1948.6|1947.4|1944.6|1943.4|908
1626087600000|2021-07-12 11:00:00|1945.6|1944.4|1948.6|1947.4|1950.6|1949.4|1945.6|1944.4|404
1626091200000|2021-07-12 12:00:00|1948.8|1947.6|1952.1|1950.9|1952.1|1950.9|1948.1|1946.9|591
1626094800000|2021-07-12 13:00:00|1951.6|1950.4|1957.6|1956.4|1957.8|1956.6|1949.6|1948.4|1429
1626098400000|2021-07-12 14:00:00|1957.1|1955.9|1958.6|1957.4|1961.6|1960.4|1956.6|1955.4|1383
1626102000000|2021-07-12 15:00:00|1958.1|1956.9|1959.6|1958.4|1960.6|1959.4|1957.6|1956.4|653
1626105600000|2021-07-12 16:00:00|1959.8|1958.6|1959.1|1957.9|1961.3|1960.1|1958.6|1957.4|378
1626109200000|2021-07-12 17:00:00|1958.6|1957.4|1958.6|1957.4|1960.1|1958.9|1958.1|1956.9|260
1626112800000|2021-07-12 18:00:00|1958.3|1957.1|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|259
1626116400000|2021-07-12 19:00:00|1959.3|1958.1|1962.3|1961.1|1962.6|1961.4|1958.6|1957.4|788
1626120000000|2021-07-12 20:00:00|1962.1|1960.9|1962.8|1960.8|1964.2|1962.2|1960.2|1958.2|170
1626123600000|2021-07-12 21:00:00|1962.9|1960.9|1963|1961|1963.1|1961.1|1962.7|1960.7|0
1626127200000|2021-07-12 22:00:00|1963.1|1961.1|1962|1960|1963.4|1961.4|1961.8|1959.8|0
1626130800000|2021-07-12 23:00:00|1961.3|1959.3|1963.1|1961.9|1965.6|1964.4|1961.1|1959.1|1699
1626134400000|2021-07-13 00:00:00|1962.9|1962.1|1971.4|1970.6|1974.4|1973.6|1962.9|1962.1|8784
1626138000000|2021-07-13 01:00:00|1971.1|1970.3|1969.4|1968.6|1971.4|1970.6|1964.4|1963.6|3857
1626141600000|2021-07-13 02:00:00|1969.9|1969.1|1966.9|1966.1|1970.9|1970.1|1966.9|1966.1|2310
1626145200000|2021-07-13 03:00:00|1967.4|1966.6|1967.9|1967.1|1968.4|1967.6|1965.9|1965.1|2425
1626148800000|2021-07-13 04:00:00|1967.4|1966.6|1966.4|1965.6|1969.4|1968.6|1966.4|1965.6|3046
1626152400000|2021-07-13 05:00:00|1966.9|1966.1|1966.4|1965.6|1967.9|1967.1|1964.9|1964.1|7127
1626156000000|2021-07-13 06:00:00|1966.9|1966.1|1966.7|1964.7|1968.9|1968.1|1965|1963|3602
1626159600000|2021-07-13 07:00:00|1966.5|1964.5|1965.6|1964.4|1967.3|1965.4|1964.1|1962.7|738
1626163200000|2021-07-13 08:00:00|1965.8|1964.6|1965.6|1964.4|1967.1|1965.9|1963.6|1962.4|855
1626166800000|2021-07-13 09:00:00|1966.1|1964.9|1963.6|1962.4|1966.1|1964.9|1962.6|1961.4|577
1626170400000|2021-07-13 10:00:00|1964.1|1962.9|1964.6|1963.4|1965.6|1964.4|1963.6|1962.4|133
1626174000000|2021-07-13 11:00:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1963.6|1962.4|283
1626177600000|2021-07-13 12:00:00|1964.8|1963.6|1961.6|1960.4|1965.6|1964.4|1961.6|1960.4|1177
1626181200000|2021-07-13 13:00:00|1961.3|1960.1|1965.6|1964.4|1967.1|1965.9|1960.1|1958.9|1124
1626184800000|2021-07-13 14:00:00|1965.1|1963.9|1957.6|1956.4|1965.6|1964.4|1956.6|1955.4|2649
1626188400000|2021-07-13 15:00:00|1957.8|1956.6|1961.6|1960.4|1962.1|1960.9|1957.1|1955.9|557
1626192000000|2021-07-13 16:00:00|1962.1|1960.9|1961.1|1959.9|1962.1|1960.9|1960.6|1959.4|379
1626195600000|2021-07-13 17:00:00|1960.8|1959.6|1958.6|1957.4|1961.1|1959.9|1956.1|1954.9|511
1626199200000|2021-07-13 18:00:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1955.1|1953.9|557
1626202800000|2021-07-13 19:00:00|1958.3|1957.1|1961.1|1959.9|1961.1|1959.9|1956.6|1955.4|971
1626206400000|2021-07-13 20:00:00|1960.6|1959.4|1959.1|1957.1|1961.1|1959.9|1957.2|1955.2|239
1626210000000|2021-07-13 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1958.8|1956.8|0
1626213600000|2021-07-13 22:00:00|1959.2|1957.2|1959.7|1957.7|1960.3|1958.3|1958.7|1956.7|0
1626217200000|2021-07-13 23:00:00|1960|1958|1955.6|1954.4|1960|1958|1954.1|1952.9|1167
1626220800000|2021-07-14 00:00:00|1955.4|1954.6|1969.4|1968.6|1969.4|1968.6|1954.4|1953.6|6643
1626224400000|2021-07-14 01:00:00|1968.9|1968.1|1968.4|1967.6|1970.4|1969.6|1965.4|1964.6|4099
1626228000000|2021-07-14 02:00:00|1967.9|1967.1|1965.4|1964.6|1968.9|1968.1|1964.9|1964.1|1678
1626231600000|2021-07-14 03:00:00|1965.9|1965.1|1967.4|1966.6|1967.9|1967.1|1964.4|1963.6|2220
1626235200000|2021-07-14 04:00:00|1967.9|1967.1|1965.4|1964.6|1968.4|1967.6|1965.4|1964.6|2494
1626238800000|2021-07-14 05:00:00|1965.9|1965.1|1963.9|1963.1|1967.9|1967.1|1963.9|1963.1|7360
1626242400000|2021-07-14 06:00:00|1962.9|1962.1|1962|1960|1963.9|1963.1|1960.9|1959|3383
1626246000000|2021-07-14 07:00:00|1961.7|1959.7|1959.6|1958.4|1964.5|1962.5|1959.1|1957.9|997
1626249600000|2021-07-14 08:00:00|1959.8|1958.6|1958.3|1957.1|1960.1|1958.9|1957.6|1956.4|1877
1626253200000|2021-07-14 09:00:00|1958.6|1957.4|1961.6|1960.4|1962.1|1960.9|1958.1|1956.9|314
1626256800000|2021-07-14 10:00:00|1961.1|1959.9|1962.1|1960.9|1963.3|1962.1|1961.1|1959.9|253
1626260400000|2021-07-14 11:00:00|1961.6|1960.4|1963.6|1962.4|1964.1|1962.9|1961.6|1960.4|249
1626264000000|2021-07-14 12:00:00|1963.8|1962.6|1965.1|1963.9|1965.6|1964.4|1962.6|1961.4|517
1626267600000|2021-07-14 13:00:00|1964.6|1963.4|1965.1|1963.9|1966.6|1965.4|1963.6|1962.4|1073
1626271200000|2021-07-14 14:00:00|1965.6|1964.4|1966.1|1964.9|1968.1|1966.9|1964.6|1963.4|1277
1626274800000|2021-07-14 15:00:00|1965.8|1964.6|1959.1|1957.9|1965.8|1964.6|1958.6|1957.4|1160
1626278400000|2021-07-14 16:00:00|1958.8|1957.6|1962.1|1960.9|1963.6|1962.4|1958.8|1957.6|620
1626282000000|2021-07-14 17:00:00|1961.6|1960.4|1964.1|1962.9|1964.6|1963.4|1959.8|1958.6|502
1626285600000|2021-07-14 18:00:00|1964.3|1963.1|1964.1|1962.9|1965.6|1964.4|1963.1|1961.9|382
1626289200000|2021-07-14 19:00:00|1964.6|1963.4|1961.1|1959.9|1964.6|1963.4|1959.6|1958.4|706
1626292800000|2021-07-14 20:00:00|1960.6|1959.4|1960.6|1958.6|1961.3|1959.9|1959.6|1958|250
1626296400000|2021-07-14 21:00:00|1960.5|1958.5|1960.8|1958.8|1960.8|1958.8|1960.5|1958.5|0
1626300000000|2021-07-14 22:00:00|1960.6|1958.6|1960.3|1958.3|1961.5|1959.5|1959.6|1957.6|0
1626303600000|2021-07-14 23:00:00|1960.1|1958.1|1959.6|1958.4|1961.1|1959.9|1957.4|1955.4|951
1626307200000|2021-07-15 00:00:00|1959.4|1958.6|1950.9|1950.1|1960.4|1959.6|1949.4|1948.6|6641
1626310800000|2021-07-15 01:00:00|1951.4|1950.6|1947.4|1946.6|1951.4|1950.6|1945.9|1945.1|4349
1626314400000|2021-07-15 02:00:00|1947.9|1947.1|1942.9|1942.1|1948.4|1947.6|1940.4|1939.6|4377
1626318000000|2021-07-15 03:00:00|1943.4|1942.6|1945.9|1945.1|1947.4|1946.6|1941.9|1941.1|3616
1626321600000|2021-07-15 04:00:00|1945.6|1944.8|1938.4|1937.6|1945.6|1944.8|1937.4|1936.6|4896
1626325200000|2021-07-15 05:00:00|1938.1|1937.3|1937.9|1937.1|1940.9|1940.1|1936.9|1936.1|7301
1626328800000|2021-07-15 06:00:00|1939.4|1938.6|1938.3|1936.3|1940.4|1939.6|1937|1935|3633
1626332400000|2021-07-15 07:00:00|1938.2|1936.2|1936.6|1935.4|1938.2|1936.9|1929.3|1928.1|1105
1626336000000|2021-07-15 08:00:00|1937.1|1935.9|1941.1|1939.9|1942.6|1941.4|1935.1|1933.9|1094
1626339600000|2021-07-15 09:00:00|1940.6|1939.4|1938.6|1937.4|1941.1|1939.9|1935.1|1933.9|908
1626343200000|2021-07-15 10:00:00|1939.1|1937.9|1936.1|1934.9|1940.1|1938.9|1933.6|1932.4|608
1626346800000|2021-07-15 11:00:00|1936.3|1935.1|1938.6|1937.4|1940.1|1938.9|1933.6|1932.4|600
1626350400000|2021-07-15 12:00:00|1938.8|1937.6|1936.6|1935.4|1940.1|1938.9|1936.1|1934.9|846
1626354000000|2021-07-15 13:00:00|1936.8|1935.6|1937.6|1936.4|1938.1|1936.9|1933.1|1931.9|1424
1626357600000|2021-07-15 14:00:00|1937.8|1936.6|1938.6|1937.4|1939.6|1938.4|1935.6|1934.4|2043
1626361200000|2021-07-15 15:00:00|1938.1|1936.9|1939.6|1938.4|1942.3|1941.1|1937.1|1935.9|1168
1626364800000|2021-07-15 16:00:00|1939.3|1938.1|1939.6|1938.4|1940.6|1939.4|1936.3|1935.1|632
1626368400000|2021-07-15 17:00:00|1939.1|1937.9|1930.1|1928.9|1939.6|1938.4|1930.1|1928.9|808
1626372000000|2021-07-15 18:00:00|1929.8|1928.6|1933.6|1932.4|1934.6|1933.4|1929.6|1928.4|599
1626375600000|2021-07-15 19:00:00|1933.8|1932.6|1934.1|1932.9|1937.6|1936.4|1932.6|1931.4|830
1626379200000|2021-07-15 20:00:00|1934.6|1933.4|1930.8|1928.8|1934.6|1933.4|1930.3|1928.3|160
1626382800000|2021-07-15 21:00:00|1931|1929|1930.6|1928.6|1931|1929|1930.4|1928.4|0
1626386400000|2021-07-15 22:00:00|1930.7|1928.7|1932.3|1930.3|1932.4|1930.4|1930.3|1928.3|0
1626390000000|2021-07-15 23:00:00|1932.1|1930.1|1929.1|1927.9|1932.5|1930.5|1925.6|1923.9|1369
1626393600000|2021-07-16 00:00:00|1928.9|1928.1|1931.9|1931.1|1942.9|1942.1|1924.9|1924.1|9433
1626397200000|2021-07-16 01:00:00|1932.4|1931.6|1933.9|1933.1|1938.4|1937.6|1929.9|1929.1|3967
1626400800000|2021-07-16 02:00:00|1933.6|1932.8|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|1932
1626404400000|2021-07-16 03:00:00|1935.9|1935.1|1938.4|1937.6|1939.9|1939.1|1935.4|1934.6|2723
1626408000000|2021-07-16 04:00:00|1937.9|1937.1|1937.9|1937.1|1939.9|1939.1|1934.4|1933.6|3192
1626411600000|2021-07-16 05:00:00|1938.1|1937.3|1933.6|1932.8|1942.4|1941.6|1933.4|1932.6|9104
1626415200000|2021-07-16 06:00:00|1932.9|1932.1|1932.9|1930.9|1933.2|1932.1|1925.4|1924.6|5537
1626418800000|2021-07-16 07:00:00|1933|1931|1932.6|1931.4|1934.2|1932.2|1928.9|1926.9|735
1626422400000|2021-07-16 08:00:00|1933.1|1931.9|1935.6|1934.4|1936.1|1934.9|1929.1|1927.9|872
1626426000000|2021-07-16 09:00:00|1935.1|1933.9|1935.6|1934.4|1937.1|1935.9|1934.1|1932.9|630
1626429600000|2021-07-16 10:00:00|1936.1|1934.9|1936.8|1935.6|1937.1|1935.9|1931.1|1929.9|630
1626433200000|2021-07-16 11:00:00|1937.1|1935.9|1935.1|1933.9|1937.1|1935.9|1934.1|1932.9|334
1626436800000|2021-07-16 12:00:00|1935.6|1934.4|1935.6|1934.4|1936.8|1935.6|1934.6|1933.4|496
1626440400000|2021-07-16 13:00:00|1936.1|1934.9|1933.1|1931.9|1938.6|1937.4|1930.6|1929.4|1235
1626444000000|2021-07-16 14:00:00|1933.6|1932.4|1928.1|1926.9|1933.6|1932.4|1924.6|1923.4|1683
1626447600000|2021-07-16 15:00:00|1927.6|1926.4|1932.6|1931.4|1933.6|1932.4|1925.6|1924.4|1333
1626451200000|2021-07-16 16:00:00|1932.3|1931.1|1932.1|1930.9|1934.6|1933.4|1931.1|1929.9|375
1626454800000|2021-07-16 17:00:00|1931.6|1930.4|1926.6|1925.4|1933.6|1932.4|1926.1|1924.9|386
1626458400000|2021-07-16 18:00:00|1926.8|1925.6|1923.1|1921.9|1927.3|1926.1|1921.6|1920.4|736
1626462000000|2021-07-16 19:00:00|1922.6|1921.4|1920.1|1918.9|1923.6|1922.4|1917.1|1915.9|1071
1626465600000|2021-07-16 20:00:00|1919.8|1918.6|1916.6|1914.6|1920.1|1918.9|1915.5|1913.5|266
1626645600000|2021-07-18 22:00:00|1917.2|1915.2|1914|1912|1917.6|1915.6|1912.9|1910.9|0
1626649200000|2021-07-18 23:00:00|1913.8|1911.8|1911.1|1909.9|1914.3|1912.3|1902.5|1900.5|2077
1626652800000|2021-07-19 00:00:00|1910.9|1910.1|1907.9|1907.1|1917.6|1916.8|1906.9|1906.1|8911
1626656400000|2021-07-19 01:00:00|1908.4|1907.6|1903.4|1902.6|1909.9|1909.1|1902.9|1902.1|4354
1626660000000|2021-07-19 02:00:00|1902.9|1902.1|1908.4|1907.6|1909.4|1908.6|1898.9|1898.1|4455
1626663600000|2021-07-19 03:00:00|1908.9|1908.1|1906.4|1905.6|1912.9|1912.1|1905.4|1904.6|4327
1626667200000|2021-07-19 04:00:00|1905.9|1905.1|1904.4|1903.6|1906.4|1905.6|1901.9|1901.1|3776
1626670800000|2021-07-19 05:00:00|1903.9|1903.1|1906.4|1905.6|1909.9|1909.1|1903.4|1902.6|9037
1626674400000|2021-07-19 06:00:00|1906.3|1905.5|1910|1908|1910.8|1908.8|1904.8|1903.4|3592
1626678000000|2021-07-19 07:00:00|1910.1|1908.1|1900.5|1899.3|1910.3|1908.3|1898.5|1897.3|1224
1626681600000|2021-07-19 08:00:00|1901|1899.8|1897.5|1896.3|1907|1905.8|1894.5|1893.3|2459
1626685200000|2021-07-19 09:00:00|1897|1895.8|1901.3|1900.1|1901.8|1900.6|1895.5|1894.3|1440
1626688800000|2021-07-19 10:00:00|1901|1899.8|1897|1895.8|1902|1900.8|1894.8|1893.6|824
1626692400000|2021-07-19 11:00:00|1897.3|1896.1|1894.5|1893.3|1898.5|1897.3|1889|1887.8|1118
1626696000000|2021-07-19 12:00:00|1894.3|1893.1|1891.5|1890.3|1894.5|1893.3|1888.5|1887.3|1086
1626699600000|2021-07-19 13:00:00|1891.3|1890.1|1883.5|1882.3|1893|1891.8|1882|1880.8|2549
1626703200000|2021-07-19 14:00:00|1883|1881.8|1879.5|1878.3|1883.5|1882.3|1874.3|1873.1|3707
1626706800000|2021-07-19 15:00:00|1880|1878.8|1882|1880.8|1884.8|1883.6|1877.5|1876.3|2327
1626710400000|2021-07-19 16:00:00|1881.8|1880.6|1873.5|1872.3|1882|1880.8|1870|1868.8|1417
1626714000000|2021-07-19 17:00:00|1873.3|1872.1|1871|1869.8|1877|1875.8|1870.5|1869.3|1254
1626717600000|2021-07-19 18:00:00|1871.3|1870.1|1869.5|1868.3|1875.5|1874.3|1869|1867.8|1189
1626721200000|2021-07-19 19:00:00|1869.3|1868.1|1882.5|1881.3|1882.5|1881.3|1868|1866.8|3251
1626724800000|2021-07-19 20:00:00|1882.3|1881.1|1882.7|1880.7|1883.9|1882.3|1880.5|1879.3|216
1626728400000|2021-07-19 21:00:00|1882.6|1880.6|1883.1|1881.1|1883.2|1881.2|1882.5|1880.5|0
1626732000000|2021-07-19 22:00:00|1883|1881|1884|1882|1884.3|1882.3|1882.6|1880.6|0
1626735600000|2021-07-19 23:00:00|1883.9|1881.9|1886.5|1885.3|1888.3|1887.1|1883.1|1881.1|1503
1626739200000|2021-07-20 00:00:00|1886.3|1885.5|1887.3|1886.5|1891.3|1890.5|1883.3|1882.5|8834
1626742800000|2021-07-20 01:00:00|1887.8|1887|1894.8|1894|1894.8|1894|1882.8|1882|5756
1626746400000|2021-07-20 02:00:00|1894.3|1893.5|1897.8|1897|1901.3|1900.5|1892.8|1892|4771
1626750000000|2021-07-20 03:00:00|1898.1|1897.3|1889.8|1889|1899.3|1898.5|1887.8|1887|5678
1626753600000|2021-07-20 04:00:00|1889.3|1888.5|1892.3|1891.5|1892.8|1892|1886.8|1886|3386
1626757200000|2021-07-20 05:00:00|1892.8|1892|1889.8|1889|1894.8|1894|1888.8|1888|7943
1626760800000|2021-07-20 06:00:00|1888.8|1888|1894.3|1892.3|1894.6|1892.6|1887.8|1887|4418
1626764400000|2021-07-20 07:00:00|1894.1|1892.1|1896.5|1895.3|1900.5|1899.3|1892.4|1890.4|1366
1626768000000|2021-07-20 08:00:00|1897|1895.8|1897.5|1896.3|1903|1901.8|1896.5|1895.3|1624
1626771600000|2021-07-20 09:00:00|1897.8|1896.6|1891.5|1890.3|1899|1897.8|1890|1888.8|1192
1626775200000|2021-07-20 10:00:00|1891.8|1890.6|1892.5|1891.3|1897|1895.8|1889.5|1888.3|1109
1626778800000|2021-07-20 11:00:00|1892|1890.8|1898|1896.8|1898.5|1897.3|1890|1888.8|772
1626782400000|2021-07-20 12:00:00|1897.8|1896.6|1892|1890.8|1899|1897.8|1892|1890.8|943
1626786000000|2021-07-20 13:00:00|1892.3|1891.1|1899|1897.8|1899.5|1898.3|1886|1884.8|2449
1626789600000|2021-07-20 14:00:00|1899.5|1898.3|1912|1910.8|1912.5|1911.3|1898|1896.8|2300
1626793200000|2021-07-20 15:00:00|1912.3|1911.1|1909.5|1908.3|1912.5|1911.3|1904.8|1903.6|2878
1626796800000|2021-07-20 16:00:00|1909.8|1908.6|1910.5|1909.3|1911.5|1910.3|1908|1906.8|605
1626800400000|2021-07-20 17:00:00|1911|1909.8|1909.5|1908.3|1911.5|1910.3|1906.5|1905.3|814
1626804000000|2021-07-20 18:00:00|1910|1908.8|1911.5|1910.3|1912.5|1911.3|1909.5|1908.3|584
1626807600000|2021-07-20 19:00:00|1912|1910.8|1910|1908.8|1915|1913.8|1909.5|1908.3|1347
1626811200000|2021-07-20 20:00:00|1910.5|1909.3|1908.6|1906.6|1911.5|1910.3|1907.9|1905.9|266
1626814800000|2021-07-20 21:00:00|1908.7|1906.7|1908.4|1906.4|1908.8|1906.8|1908.2|1906.2|0
1626818400000|2021-07-20 22:00:00|1908.5|1906.5|1911|1909|1911.2|1909.2|1908.4|1906.4|0
1626822000000|2021-07-20 23:00:00|1910.8|1908.8|1915.5|1914.3|1916|1914.8|1909.5|1908.3|1816
1626825600000|2021-07-21 00:00:00|1915.3|1914.5|1923.8|1923|1925.3|1924.5|1909.3|1908.5|11907
1626829200000|2021-07-21 01:00:00|1923.3|1922.5|1913.8|1913|1923.8|1923|1912.8|1912|4910
1626832800000|2021-07-21 02:00:00|1913.3|1912.5|1905.4|1904.6|1913.3|1912.5|1903.4|1902.6|4373
1626836400000|2021-07-21 03:00:00|1905.9|1905.1|1906.9|1906.1|1909.9|1909.1|1904.4|1903.6|3341
1626840000000|2021-07-21 04:00:00|1906.6|1905.8|1899.9|1899.1|1909.4|1908.6|1899.4|1898.6|5181
1626843600000|2021-07-21 05:00:00|1899.4|1898.6|1904.4|1903.6|1907.4|1906.6|1899.4|1898.6|6684
1626847200000|2021-07-21 06:00:00|1903.9|1903.1|1910.9|1908.9|1911.8|1909.8|1902.9|1902.1|3754
1626850800000|2021-07-21 07:00:00|1911.2|1909.2|1917.6|1916.4|1917.6|1916.4|1909|1907|1163
1626854400000|2021-07-21 08:00:00|1917.1|1915.9|1918.1|1916.9|1921.1|1919.9|1915.1|1913.9|1018
1626858000000|2021-07-21 09:00:00|1918.6|1917.4|1917.6|1916.4|1919.6|1918.4|1915.1|1913.9|921
1626861600000|2021-07-21 10:00:00|1917.1|1915.9|1917.1|1915.9|1918.1|1916.9|1915.1|1913.9|528
1626865200000|2021-07-21 11:00:00|1916.8|1915.6|1911.1|1909.9|1917.1|1915.9|1909.6|1908.4|404
1626868800000|2021-07-21 12:00:00|1910.8|1909.6|1914.6|1913.4|1915.1|1913.9|1910.6|1909.4|363
1626872400000|2021-07-21 13:00:00|1915.1|1913.9|1922.1|1920.9|1923.1|1921.9|1915.1|1913.9|1221
1626876000000|2021-07-21 14:00:00|1922.6|1921.4|1920.1|1918.9|1924.1|1922.9|1917.6|1916.4|1478
1626879600000|2021-07-21 15:00:00|1920.3|1919.1|1923.1|1921.9|1923.6|1922.4|1918.6|1917.4|1025
1626883200000|2021-07-21 16:00:00|1922.6|1921.4|1924.8|1923.6|1926.1|1924.9|1922.6|1921.4|888
1626886800000|2021-07-21 17:00:00|1925.1|1923.9|1927.6|1926.4|1929.6|1928.4|1924.8|1923.6|1095
1626890400000|2021-07-21 18:00:00|1928.1|1926.9|1931.6|1930.4|1931.6|1930.4|1927.8|1926.6|582
1626894000000|2021-07-21 19:00:00|1931.8|1930.6|1933.6|1932.4|1935.3|1934.1|1930.1|1928.9|1293
1626897600000|2021-07-21 20:00:00|1933.8|1932.6|1931.9|1929.9|1934.8|1933.6|1930.6|1928.6|154
1626901200000|2021-07-21 21:00:00|1932|1930|1931.8|1929.8|1932.1|1930.1|1931.8|1929.8|0
1626904800000|2021-07-21 22:00:00|1931.9|1929.9|1933.6|1931.6|1933.6|1931.6|1931.2|1929.2|0
1626908400000|2021-07-21 23:00:00|1934|1932|1936.3|1934.3|1937.3|1935.3|1930.1|1928.1|0
1626912000000|2021-07-22 00:00:00|1936.2|1934.2|1936.2|1934.2|1941|1939|1935.2|1933.2|0
1626915600000|2021-07-22 01:00:00|1936.1|1934.1|1938.3|1936.3|1938.9|1936.9|1935.2|1933.2|0
1626919200000|2021-07-22 02:00:00|1938.1|1936.1|1936.3|1934.3|1938.4|1936.4|1935.8|1933.8|0
1626922800000|2021-07-22 03:00:00|1936.1|1934.1|1936.3|1934.3|1937.3|1935.3|1935.5|1933.5|0
1626926400000|2021-07-22 04:00:00|1936.4|1934.4|1936.3|1934.3|1936.9|1934.9|1935.8|1933.8|0
1626930000000|2021-07-22 05:00:00|1936.1|1934.1|1935.3|1933.3|1937|1935|1934.6|1932.6|0
1626933600000|2021-07-22 06:00:00|1935.8|1933.8|1934.5|1932.5|1935.8|1933.8|1931.8|1929.8|0
1626937200000|2021-07-22 07:00:00|1934.6|1932.6|1937.5|1935.5|1938.9|1936.9|1933.8|1931.8|0
1626940800000|2021-07-22 08:00:00|1937.4|1935.4|1938.3|1936.3|1938.9|1936.9|1936.2|1934.2|0
1626944400000|2021-07-22 09:00:00|1938.2|1936.2|1939.4|1937.4|1939.9|1937.9|1936.6|1934.6|0
1626948000000|2021-07-22 10:00:00|1939.3|1937.3|1940.5|1938.5|1941.3|1939.3|1938.6|1936.6|0
1626951600000|2021-07-22 11:00:00|1940.8|1938.8|1940.3|1938.3|1940.9|1938.9|1938.2|1936.2|0
1626955200000|2021-07-22 12:00:00|1940.4|1938.4|1933.4|1931.4|1940.4|1938.4|1932|1930|0
1626958800000|2021-07-22 13:00:00|1933.3|1931.3|1934.4|1932.4|1938.2|1936.2|1932.4|1930.4|0
1626962400000|2021-07-22 14:00:00|1934.6|1932.6|1935.6|1933.6|1938.1|1936.1|1933.4|1931.4|0
1626966000000|2021-07-22 15:00:00|1935.5|1933.5|1932.5|1930.5|1936|1934|1931.4|1929.4|0
1626969600000|2021-07-22 16:00:00|1932.8|1930.8|1934.7|1932.7|1934.7|1932.7|1929.1|1927.1|0
1626973200000|2021-07-22 17:00:00|1934.6|1932.6|1938.3|1936.3|1938.3|1936.3|1934.2|1932.2|0
1626976800000|2021-07-22 18:00:00|1938.2|1936.2|1939.6|1937.6|1939.7|1937.7|1937.8|1935.8|0
1626980400000|2021-07-22 19:00:00|1939.4|1937.4|1935.3|1933.3|1939.6|1937.6|1934.6|1932.6|0
1626984000000|2021-07-22 20:00:00|1935.6|1933.6|1940.2|1938.2|1940.8|1938.8|1935.3|1933.3|0
1626987600000|2021-07-22 21:00:00|1940.1|1938.1|1940.1|1938.1|1940.4|1938.4|1940|1938|0
1626991200000|2021-07-22 22:00:00|1940.3|1938.3|1941|1939|1941.1|1939.1|1939.9|1937.9|0
1626994800000|2021-07-22 23:00:00|1940.9|1938.9|1940.7|1938.7|1941.5|1939.5|1938.9|1936.9|0
1626998400000|2021-07-23 00:00:00|1940.6|1938.6|1943.4|1941.4|1944.3|1942.3|1938.5|1936.5|0
1627002000000|2021-07-23 01:00:00|1943.2|1941.2|1944|1942|1945.7|1943.7|1942.2|1940.2|0
1627005600000|2021-07-23 02:00:00|1944.2|1942.2|1944.3|1942.3|1945.4|1943.4|1942.8|1940.8|0
1627009200000|2021-07-23 03:00:00|1943.7|1941.7|1942.8|1940.8|1944.6|1942.6|1942.4|1940.4|0
1627012800000|2021-07-23 04:00:00|1942.9|1940.9|1942.8|1940.8|1944.1|1942.1|1942|1940|0
1627016400000|2021-07-23 05:00:00|1942.7|1940.7|1941.1|1939.1|1942.8|1940.8|1940.9|1938.9|0
1627020000000|2021-07-23 06:00:00|1941.2|1939.2|1944.7|1942.7|1945.6|1943.6|1941.2|1939.2|0
1627023600000|2021-07-23 07:00:00|1944.8|1942.8|1944.4|1942.4|1946.3|1944.3|1943.4|1941.4|0
1627027200000|2021-07-23 08:00:00|1944.6|1942.6|1946.2|1944.2|1947.1|1945.1|1944.6|1942.6|0
1627030800000|2021-07-23 09:00:00|1946|1944|1946.6|1944.6|1948.1|1946.1|1946|1944|0
1627034400000|2021-07-23 10:00:00|1946.3|1944.3|1947.5|1945.5|1947.8|1945.8|1946.3|1944.3|0
1627038000000|2021-07-23 11:00:00|1947.8|1945.8|1947.4|1945.4|1948.1|1946.1|1945.9|1943.9|0
1627041600000|2021-07-23 12:00:00|1947.6|1945.6|1947.7|1945.7|1949.5|1947.5|1947.1|1945.1|0
1627045200000|2021-07-23 13:00:00|1947.6|1945.6|1945.3|1943.3|1949.9|1947.9|1944.5|1942.5|0
1627048800000|2021-07-23 14:00:00|1945.5|1943.5|1950.1|1948.1|1950.4|1948.4|1944.9|1942.9|0
1627052400000|2021-07-23 15:00:00|1949.9|1947.9|1949.3|1947.3|1953.1|1951.1|1949.3|1947.3|0
1627056000000|2021-07-23 16:00:00|1949.4|1947.4|1951|1949|1951.6|1949.6|1949.4|1947.4|0
1627059600000|2021-07-23 17:00:00|1951.1|1949.1|1952.7|1950.7|1954.2|1952.2|1950.7|1948.7|0
1627063200000|2021-07-23 18:00:00|1952.4|1950.4|1950.9|1948.9|1952.4|1950.4|1950.3|1948.3|0
1627066800000|2021-07-23 19:00:00|1951|1949|1951.3|1949.3|1952.5|1950.5|1948.9|1946.9|0
1627070400000|2021-07-23 20:00:00|1951.2|1949.2|1952.3|1950.3|1952.9|1950.9|1950.4|1948.4|0
1627250400000|2021-07-25 22:00:00|1952.7|1950.7|1953.6|1951.6|1954.2|1952.2|1952.4|1950.4|0
1627254000000|2021-07-25 23:00:00|1954.2|1952.2|1943.6|1942.4|1954.2|1952.2|1937.6|1936.4|3335
1627257600000|2021-07-26 00:00:00|1943.4|1942.6|1933.4|1932.6|1943.4|1942.6|1931.9|1931.1|11133
1627261200000|2021-07-26 01:00:00|1933.9|1933.1|1929.9|1929.1|1933.9|1933.1|1926.4|1925.6|5268
1627264800000|2021-07-26 02:00:00|1930.4|1929.6|1928.9|1928.1|1931.9|1931.1|1928.4|1927.6|2276
1627268400000|2021-07-26 03:00:00|1928.4|1927.6|1927.4|1926.6|1930.6|1929.8|1925.9|1925.1|2254
1627272000000|2021-07-26 04:00:00|1927.9|1927.1|1925.9|1925.1|1928.9|1928.1|1925.4|1924.6|2348
1627275600000|2021-07-26 05:00:00|1925.4|1924.6|1925.4|1924.6|1926.4|1925.6|1921.9|1921.1|6079
1627279200000|2021-07-26 06:00:00|1925.9|1925.1|1926.5|1924.5|1928.6|1926.6|1924.4|1923.1|3150
1627282800000|2021-07-26 07:00:00|1926.4|1924.4|1921.1|1919.9|1928.7|1926.7|1920.1|1918.9|861
1627286400000|2021-07-26 08:00:00|1920.6|1919.4|1919.6|1918.4|1921.1|1919.9|1915.6|1914.4|1397
1627290000000|2021-07-26 09:00:00|1919.3|1918.1|1925.6|1924.4|1926.1|1924.9|1919.1|1917.9|743
1627293600000|2021-07-26 10:00:00|1925.8|1924.6|1924.1|1922.9|1927.6|1926.4|1924.1|1922.9|488
1627297200000|2021-07-26 11:00:00|1924.6|1923.4|1927.6|1926.4|1927.6|1926.4|1924.1|1922.9|330
1627300800000|2021-07-26 12:00:00|1927.3|1926.1|1926.6|1925.4|1930.6|1929.4|1926.1|1924.9|496
1627304400000|2021-07-26 13:00:00|1926.1|1924.9|1933.1|1931.9|1934.1|1932.9|1926.1|1924.9|1583
1627308000000|2021-07-26 14:00:00|1932.6|1931.4|1932.1|1930.9|1934.6|1933.4|1929.6|1928.4|2183
1627311600000|2021-07-26 15:00:00|1931.6|1930.4|1934.1|1932.9|1934.6|1933.4|1930.1|1928.9|931
1627315200000|2021-07-26 16:00:00|1934.6|1933.4|1933.1|1931.9|1934.6|1933.4|1931.6|1930.4|501
1627318800000|2021-07-26 17:00:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1931.1|1929.9|524
1627322400000|2021-07-26 18:00:00|1933.1|1931.9|1935.1|1933.9|1936.1|1934.9|1932.1|1930.9|403
1627326000000|2021-07-26 19:00:00|1935.6|1934.4|1938.8|1937.6|1939.1|1937.9|1934.6|1933.4|862
1627329600000|2021-07-26 20:00:00|1938.6|1937.4|1936.4|1934.4|1939.3|1938.1|1935.6|1933.6|136
1627333200000|2021-07-26 21:00:00|1936.3|1934.3|1936.6|1934.6|1936.7|1934.7|1936.2|1934.2|0
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1936.1|1934.1|1936.6|1934.6|1935.1|1933.1|0
1627340400000|2021-07-26 23:00:00|1936.3|1934.3|1936.6|1935.4|1940.5|1938.5|1936.1|1934.1|1599
1627344000000|2021-07-27 00:00:00|1936.4|1935.6|1934.4|1933.6|1939.9|1939.1|1931.9|1931.1|6831
1627347600000|2021-07-27 01:00:00|1933.9|1933.1|1937.8|1937|1939.3|1938.5|1933.4|1932.6|3844
1627351200000|2021-07-27 02:00:00|1938.3|1937.5|1938.3|1937.5|1939.3|1938.5|1934.8|1934|3592
1627354800000|2021-07-27 03:00:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1935.8|1935|3163
1627358400000|2021-07-27 04:00:00|1938.3|1937.5|1940.8|1940|1941.3|1940.5|1938.3|1937.5|3887
1627362000000|2021-07-27 05:00:00|1940.3|1939.5|1938.8|1938|1941.3|1940.5|1935.3|1934.5|6870
1627365600000|2021-07-27 06:00:00|1937.8|1937|1935.3|1933.3|1939.1|1937.5|1934.4|1932.4|3039
1627369200000|2021-07-27 07:00:00|1935|1933|1923.5|1922.3|1935|1933|1918|1916.8|2038
1627372800000|2021-07-27 08:00:00|1923.7|1922.5|1924|1922.8|1928.2|1927|1922|1920.8|1072
1627376400000|2021-07-27 09:00:00|1924.2|1923|1927.5|1926.3|1929.5|1928.3|1923|1921.8|919
1627380000000|2021-07-27 10:00:00|1927.7|1926.5|1929|1927.8|1929.5|1928.3|1925.7|1924.5|681
1627383600000|2021-07-27 11:00:00|1929.2|1928|1927.5|1926.3|1932|1930.8|1927|1925.8|822
1627387200000|2021-07-27 12:00:00|1927.2|1926|1926.5|1925.3|1928.5|1927.3|1924|1922.8|740
1627390800000|2021-07-27 13:00:00|1926.2|1925|1921|1919.8|1926.5|1925.3|1918.5|1917.3|1558
1627394400000|2021-07-27 14:00:00|1920.5|1919.3|1923|1921.8|1924|1922.8|1918|1916.8|2237
1627398000000|2021-07-27 15:00:00|1922.7|1921.5|1916.5|1915.3|1924.2|1923|1912.5|1911.3|2748
1627401600000|2021-07-27 16:00:00|1916|1914.8|1908|1906.8|1916.2|1915|1907.5|1906.3|1649
1627405200000|2021-07-27 17:00:00|1907.5|1906.3|1909|1907.8|1911.5|1910.3|1905.5|1904.3|1199
1627408800000|2021-07-27 18:00:00|1909.2|1908|1917|1915.8|1917.5|1916.3|1909|1907.8|924
1627412400000|2021-07-27 19:00:00|1917.5|1916.3|1919|1917.8|1919.5|1918.3|1914|1912.8|1131
1627416000000|2021-07-27 20:00:00|1918.5|1917.3|1915.1|1913.1|1919|1917.8|1912.5|1911.3|373
1627419600000|2021-07-27 21:00:00|1915.2|1913.2|1914|1912|1915.2|1913.2|1913.7|1911.7|0
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1916.1|1914.1|1916.1|1914.1|1913|1911|0
1627426800000|2021-07-27 23:00:00|1915.9|1913.9|1923|1921.8|1926.5|1925.3|1915.6|1913.6|1826
1627430400000|2021-07-28 00:00:00|1922.8|1922|1930.3|1929.5|1931.3|1930.5|1921.3|1920.5|7236
1627434000000|2021-07-28 01:00:00|1930.8|1930|1923.8|1923|1932.3|1931.5|1922.3|1921.5|4674
1627437600000|2021-07-28 02:00:00|1923.3|1922.5|1924.3|1923.5|1926.3|1925.5|1918.8|1918|4354
1627441200000|2021-07-28 03:00:00|1924.8|1924|1919.8|1919|1925.3|1924.5|1919.3|1918.5|2293
1627444800000|2021-07-28 04:00:00|1919.3|1918.5|1915.8|1915|1920.3|1919.5|1914.8|1914|4155
1627448400000|2021-07-28 05:00:00|1915.3|1914.5|1920.3|1919.5|1922.8|1922|1912.8|1912|9332
1627452000000|2021-07-28 06:00:00|1920.1|1919.3|1920.4|1918.4|1922.6|1920.6|1917.1|1915.2|3889
1627455600000|2021-07-28 07:00:00|1920.5|1918.5|1920.8|1919.6|1922.3|1920.3|1916.8|1914.9|865
1627459200000|2021-07-28 08:00:00|1920.6|1919.4|1927.3|1926.1|1927.8|1926.6|1919.8|1918.6|1204
1627462800000|2021-07-28 09:00:00|1927.1|1925.9|1927.8|1926.6|1929.3|1928.1|1926.3|1925.1|939
1627466400000|2021-07-28 10:00:00|1928.1|1926.9|1926.8|1925.6|1928.8|1927.6|1922.8|1921.6|661
1627470000000|2021-07-28 11:00:00|1927.1|1925.9|1929.1|1927.9|1930.3|1929.1|1926.3|1925.1|600
1627473600000|2021-07-28 12:00:00|1928.8|1927.6|1929.8|1928.6|1930.3|1929.1|1926.3|1925.1|647
1627477200000|2021-07-28 13:00:00|1930.3|1929.1|1930.3|1929.1|1933.3|1932.1|1926.3|1925.1|1624
1627480800000|2021-07-28 14:00:00|1930.8|1929.6|1930.3|1929.1|1934.1|1932.9|1927.8|1926.6|1270
1627484400000|2021-07-28 15:00:00|1930.1|1928.9|1929.8|1928.6|1930.8|1929.6|1926.8|1925.6|1475
1627488000000|2021-07-28 16:00:00|1930.3|1929.1|1928.8|1927.6|1930.8|1929.6|1927.8|1926.6|415
1627491600000|2021-07-28 17:00:00|1929.1|1927.9|1927.3|1926.1|1930.3|1929.1|1926.3|1925.1|279
1627495200000|2021-07-28 18:00:00|1926.8|1925.6|1934.8|1933.6|1935.8|1934.6|1925.6|1924.4|789
1627498800000|2021-07-28 19:00:00|1934.6|1933.4|1929.8|1928.6|1935.8|1934.6|1928.8|1927.6|712
1627502400000|2021-07-28 20:00:00|1929.3|1928.1|1930|1928|1930.3|1928.6|1927.3|1925.8|195
1627506000000|2021-07-28 21:00:00|1929.9|1927.9|1930.1|1928.1|1930.1|1928.1|1929.8|1927.8|0
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1930|1928|1930.9|1928.9|1929|1927|0
1627513200000|2021-07-28 23:00:00|1930.1|1928.1|1928.3|1927.1|1932|1930|1927.8|1926.4|1325
1627516800000|2021-07-29 00:00:00|1928.1|1927.3|1928.1|1927.3|1932.6|1931.8|1923.6|1922.8|5792
1627520400000|2021-07-29 01:00:00|1928.6|1927.8|1921.9|1921.1|1929.1|1928.3|1921.6|1920.8|4437
1627524000000|2021-07-29 02:00:00|1922.1|1921.3|1926.3|1925.5|1926.3|1925.5|1919.3|1918.5|2583
1627527600000|2021-07-29 03:00:00|1926.8|1926|1922.3|1921.5|1928.3|1927.5|1922.3|1921.5|3394
1627531200000|2021-07-29 04:00:00|1922.8|1922|1923.8|1923|1925.8|1925|1922.3|1921.5|2827
1627534800000|2021-07-29 05:00:00|1924|1923.2|1926.5|1925.7|1926.8|1926|1921.8|1921|6922
1627538400000|2021-07-29 06:00:00|1926.8|1926|1931.6|1929.6|1932.5|1930.5|1924.8|1924|4972
1627542000000|2021-07-29 07:00:00|1931.5|1929.5|1933|1931.8|1936.1|1934.3|1931.3|1929.3|1128
1627545600000|2021-07-29 08:00:00|1933.5|1932.3|1934|1932.8|1935.5|1934.3|1931.5|1930.3|952
1627549200000|2021-07-29 09:00:00|1933.5|1932.3|1937|1935.8|1938|1936.8|1933|1931.8|759
1627552800000|2021-07-29 10:00:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1934.2|1933|654
1627556400000|2021-07-29 11:00:00|1937.2|1936|1938|1936.8|1939|1937.8|1936.5|1935.3|527
1627560000000|2021-07-29 12:00:00|1937.5|1936.3|1937.5|1936.3|1938.7|1937.5|1936|1934.8|527
1627563600000|2021-07-29 13:00:00|1937|1935.8|1937|1935.8|1939.5|1938.3|1935|1933.8|1047
1627567200000|2021-07-29 14:00:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1934.5|1933.3|1223
1627570800000|2021-07-29 15:00:00|1937|1935.8|1932.5|1931.3|1937.5|1936.3|1931.5|1930.3|839
1627574400000|2021-07-29 16:00:00|1933|1931.8|1931.5|1930.3|1934|1932.8|1931|1929.8|273
1627578000000|2021-07-29 17:00:00|1932|1930.8|1932|1930.8|1933.5|1932.3|1931.5|1930.3|218
1627581600000|2021-07-29 18:00:00|1932.5|1931.3|1930.2|1929|1933.5|1932.3|1930.2|1929|292
1627585200000|2021-07-29 19:00:00|1930.5|1929.3|1928.2|1927|1930.5|1929.3|1927|1925.8|568
1627588800000|2021-07-29 20:00:00|1928.5|1927.3|1927.3|1925.3|1929.2|1927.8|1924.1|1922.1|170
1627592400000|2021-07-29 21:00:00|1927.1|1925.1|1926.2|1924.2|1927.8|1925.8|1926.2|1924.2|0
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1925.8|1923.8|1927.2|1925.2|1925.5|1923.5|0
1627599600000|2021-07-29 23:00:00|1926.1|1924.1|1921.5|1920.3|1926.4|1924.4|1921|1919.8|1018
1627603200000|2021-07-30 00:00:00|1921.3|1920.5|1912.3|1911.5|1924.8|1924|1910.8|1910|9430
1627606800000|2021-07-30 01:00:00|1911.8|1911|1906.3|1905.5|1913.8|1913|1904.3|1903.5|6617
1627610400000|2021-07-30 02:00:00|1905.8|1905|1909.8|1909|1913.3|1912.5|1904.3|1903.5|3208
1627614000000|2021-07-30 03:00:00|1910.3|1909.5|1907.8|1907|1915.3|1914.5|1906.3|1905.5|3263
1627617600000|2021-07-30 04:00:00|1908.3|1907.5|1904.8|1904|1908.3|1907.5|1903.8|1903|3765
1627621200000|2021-07-30 05:00:00|1904.3|1903.5|1899.8|1899|1906.8|1906|1899.3|1898.5|14784
1627624800000|2021-07-30 06:00:00|1900.3|1899.5|1907|1905|1909.6|1907.6|1899.8|1899|5146
1627628400000|2021-07-30 07:00:00|1906.9|1904.9|1907|1905.8|1909.5|1907.5|1903|1901.8|1235
1627632000000|2021-07-30 08:00:00|1906.5|1905.3|1911|1909.8|1913|1911.8|1906|1904.8|1442
1627635600000|2021-07-30 09:00:00|1911.5|1910.3|1908.5|1907.3|1912|1910.8|1908|1906.8|693
1627639200000|2021-07-30 10:00:00|1908.7|1907.5|1915|1913.8|1915|1913.8|1907|1905.8|648
1627642800000|2021-07-30 11:00:00|1915.5|1914.3|1911.2|1910|1915.5|1914.3|1911|1909.8|975
1627646400000|2021-07-30 12:00:00|1911|1909.8|1914.5|1913.3|1914.5|1913.3|1909.5|1908.3|457
1627650000000|2021-07-30 13:00:00|1914.2|1913|1920.5|1919.3|1921|1919.8|1912.5|1911.3|1489
1627653600000|2021-07-30 14:00:00|1921|1919.8|1916|1914.8|1922|1920.8|1915.5|1914.3|1064
1627657200000|2021-07-30 15:00:00|1916.2|1915|1914.7|1913.5|1918|1916.8|1913|1911.8|1794
1627660800000|2021-07-30 16:00:00|1914.5|1913.3|1915.5|1914.3|1917|1915.8|1914|1912.8|591
1627664400000|2021-07-30 17:00:00|1915.2|1914|1916|1914.8|1918|1916.8|1914.5|1913.3|247
1627668000000|2021-07-30 18:00:00|1915.5|1914.3|1913.5|1912.3|1915.5|1914.3|1911.5|1910.3|467
1627671600000|2021-07-30 19:00:00|1914|1912.8|1913|1911.8|1914.5|1913.3|1911.5|1910.3|901
1627675200000|2021-07-30 20:00:00|1912.7|1911.5|1915|1913|1916.3|1914.3|1912.7|1911.5|178
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1917.9|1915.9|1919.4|1917.4|1914.9|1912.9|0
1627858800000|2021-08-01 23:00:00|1917.6|1915.6|1921|1919.8|1922|1920.8|1910.5|1909|3219
1627862400000|2021-08-02 00:00:00|1920.8|1920|1930.8|1930|1934.3|1933.5|1918.8|1918|11663
1627866000000|2021-08-02 01:00:00|1931|1930.2|1935.7|1934.9|1937.2|1936.4|1930.8|1930|5197
1627869600000|2021-08-02 02:00:00|1935.2|1934.4|1938.2|1937.4|1939.9|1939.1|1932.7|1931.9|3797
1627873200000|2021-08-02 03:00:00|1938.7|1937.9|1941.2|1940.4|1941.2|1940.4|1937.7|1936.9|3499
1627876800000|2021-08-02 04:00:00|1940.7|1939.9|1940.7|1939.9|1942.2|1941.4|1939.7|1938.9|2539
1627880400000|2021-08-02 05:00:00|1940.2|1939.4|1939.7|1938.9|1942.2|1941.4|1937.7|1936.9|7255
1627884000000|2021-08-02 06:00:00|1940.2|1939.4|1939.7|1937.7|1941.9|1940.9|1938.7|1937.1|3990
1627887600000|2021-08-02 07:00:00|1940|1938|1941.9|1940.7|1945.9|1944.7|1940|1938|852
1627891200000|2021-08-02 08:00:00|1941.4|1940.2|1940.9|1939.7|1943.4|1942.2|1939.9|1938.7|904
1627894800000|2021-08-02 09:00:00|1940.4|1939.2|1941.4|1940.2|1943.4|1942.2|1940.4|1939.2|290
1627898400000|2021-08-02 10:00:00|1940.9|1939.7|1936.9|1935.7|1941.4|1940.2|1936.4|1935.2|836
1627902000000|2021-08-02 11:00:00|1936.4|1935.2|1938.4|1937.2|1938.9|1937.7|1935.4|1934.2|418
1627905600000|2021-08-02 12:00:00|1938.6|1937.4|1937.4|1936.2|1939.4|1938.2|1935.4|1934.2|331
1627909200000|2021-08-02 13:00:00|1937.6|1936.4|1939.9|1938.7|1941.4|1940.2|1936.4|1935.2|1709
1627912800000|2021-08-02 14:00:00|1939.4|1938.2|1933.9|1932.7|1940.4|1939.2|1932.9|1931.7|2346
1627916400000|2021-08-02 15:00:00|1934.4|1933.2|1929.4|1928.2|1935.4|1934.2|1929.4|1928.2|1458
1627920000000|2021-08-02 16:00:00|1928.9|1927.7|1929.4|1928.2|1930.4|1929.2|1927.4|1926.2|780
1627923600000|2021-08-02 17:00:00|1929.6|1928.4|1929.4|1928.2|1930.9|1929.7|1927.9|1926.7|224
1627927200000|2021-08-02 18:00:00|1928.9|1927.7|1929.4|1928.2|1930.9|1929.7|1928.4|1927.2|259
1627930800000|2021-08-02 19:00:00|1929.1|1927.9|1925.4|1924.2|1929.1|1927.9|1922.9|1921.7|1028
1627934400000|2021-08-02 20:00:00|1925.9|1924.7|1929.2|1927.2|1929.3|1927.3|1924.4|1923.2|207
1627938000000|2021-08-02 21:00:00|1929.1|1927.1|1929.1|1927.1|1929.3|1927.3|1928.9|1926.9|0
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1931.4|1929.4|1931.4|1929.4|1929|1927|0
1627945200000|2021-08-02 23:00:00|1931.7|1929.7|1928.9|1927.7|1931.9|1930.7|1927.5|1925.5|1241
1627948800000|2021-08-03 00:00:00|1928.7|1927.9|1931.2|1930.4|1937.2|1936.4|1927.7|1926.9|6198
1627952400000|2021-08-03 01:00:00|1931.7|1930.9|1924.7|1923.9|1932.2|1931.4|1923.7|1922.9|4925
1627956000000|2021-08-03 02:00:00|1925.2|1924.4|1924.7|1923.9|1926.2|1925.4|1921.7|1920.9|3231
1627959600000|2021-08-03 03:00:00|1924.2|1923.4|1925.7|1924.9|1928.7|1927.9|1923.7|1922.9|2239
1627963200000|2021-08-03 04:00:00|1926.2|1925.4|1928.2|1927.4|1928.7|1927.9|1924.2|1923.4|4103
1627966800000|2021-08-03 05:00:00|1928.4|1927.6|1930.2|1929.4|1932.7|1931.9|1927.7|1926.9|7865
1627970400000|2021-08-03 06:00:00|1930.7|1929.9|1929.8|1927.8|1931.7|1930.9|1928|1926|2922
1627974000000|2021-08-03 07:00:00|1929.7|1927.7|1929.6|1928.4|1930.9|1929.7|1927.4|1925.4|478
1627977600000|2021-08-03 08:00:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|511
1627981200000|2021-08-03 09:00:00|1929.1|1927.9|1930.4|1929.2|1930.9|1929.7|1927.9|1926.7|553
1627984800000|2021-08-03 10:00:00|1930.6|1929.4|1932.9|1931.7|1932.9|1931.7|1930.4|1929.2|376
1627988400000|2021-08-03 11:00:00|1932.4|1931.2|1931.4|1930.2|1932.6|1931.4|1931.4|1930.2|237
1627992000000|2021-08-03 12:00:00|1930.9|1929.7|1925.9|1924.7|1931.4|1930.2|1924.4|1923.2|918
1627995600000|2021-08-03 13:00:00|1925.4|1924.2|1915.1|1913.9|1925.9|1924.7|1914.9|1913.7|1773
1627999200000|2021-08-03 14:00:00|1914.9|1913.7|1921.9|1920.7|1922.9|1921.7|1914.4|1913.2|2194
1628002800000|2021-08-03 15:00:00|1922.4|1921.2|1929.1|1927.9|1929.4|1928.2|1920.9|1919.7|1349
1628006400000|2021-08-03 16:00:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1926.9|1925.7|306
1628010000000|2021-08-03 17:00:00|1929.9|1928.7|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|407
1628013600000|2021-08-03 18:00:00|1930.4|1929.2|1930.9|1929.7|1932.1|1930.9|1928.9|1927.7|512
1628017200000|2021-08-03 19:00:00|1931.4|1930.2|1934.4|1933.2|1934.4|1933.2|1930.9|1929.7|1093
1628020800000|2021-08-03 20:00:00|1933.9|1932.7|1931.9|1929.9|1934.4|1933.2|1931.5|1929.5|384
1628024400000|2021-08-03 21:00:00|1932|1930|1932|1930|1932.1|1930.1|1931.8|1929.8|0
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1933|1931|1933|1931|1932|1930|0
1628031600000|2021-08-03 23:00:00|1932.9|1930.9|1929.9|1928.7|1933|1931|1928.9|1927.7|800
1628035200000|2021-08-04 00:00:00|1929.7|1928.9|1926.2|1925.4|1931.7|1930.9|1920.2|1919.4|7080
1628038800000|2021-08-04 01:00:00|1925.7|1924.9|1927.2|1926.4|1927.9|1927.1|1922.7|1921.9|2789
1628042400000|2021-08-04 02:00:00|1927.4|1926.6|1925.7|1924.9|1927.7|1926.9|1925.2|1924.4|1664
1628046000000|2021-08-04 03:00:00|1925.2|1924.4|1923.2|1922.4|1927.2|1926.4|1922.7|1921.9|2019
1628049600000|2021-08-04 04:00:00|1922.7|1921.9|1919.7|1918.9|1924.2|1923.4|1918.7|1917.9|3434
1628053200000|2021-08-04 05:00:00|1919.4|1918.6|1920.7|1919.9|1922.7|1921.9|1919.2|1918.4|5309
1628056800000|2021-08-04 06:00:00|1921.2|1920.4|1923|1921|1923.9|1921.9|1920.9|1919.6|3551
1628060400000|2021-08-04 07:00:00|1923.3|1921.3|1922.4|1921.2|1924.8|1923.2|1921.6|1919.6|551
1628064000000|2021-08-04 08:00:00|1921.9|1920.7|1923.4|1922.2|1924.4|1923.2|1921.6|1920.4|543
1628067600000|2021-08-04 09:00:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1922.4|1921.2|518
1628071200000|2021-08-04 10:00:00|1924.6|1923.4|1923.9|1922.7|1924.9|1923.7|1923.1|1921.9|263
1628074800000|2021-08-04 11:00:00|1924.1|1922.9|1918.9|1917.7|1924.1|1922.9|1918.4|1917.2|701
1628078400000|2021-08-04 12:00:00|1918.6|1917.4|1914.4|1913.2|1919.4|1918.2|1913.4|1912.2|1060
1628082000000|2021-08-04 13:00:00|1913.9|1912.7|1916.4|1915.2|1918.4|1917.2|1912.9|1911.7|1890
1628085600000|2021-08-04 14:00:00|1916.9|1915.7|1921.4|1920.2|1923.4|1922.2|1916.9|1915.7|1957
1628089200000|2021-08-04 15:00:00|1920.9|1919.7|1919.4|1918.2|1922.4|1921.2|1918.9|1917.7|917
1628092800000|2021-08-04 16:00:00|1919.9|1918.7|1919.9|1918.7|1920.9|1919.7|1918.4|1917.2|150
1628096400000|2021-08-04 17:00:00|1919.4|1918.2|1920.6|1919.4|1921.4|1920.2|1919.4|1918.2|170
1628100000000|2021-08-04 18:00:00|1920.9|1919.7|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|235
1628103600000|2021-08-04 19:00:00|1919.6|1918.4|1918.9|1917.7|1919.9|1918.7|1917.4|1916.2|357
1628107200000|2021-08-04 20:00:00|1918.6|1917.4|1916.8|1914.8|1918.6|1917.4|1916.2|1914.2|214
1628110800000|2021-08-04 21:00:00|1916.7|1914.7|1916.6|1914.6|1916.8|1914.8|1916.3|1914.3|0
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1916.3|1914.3|1917.1|1915.1|1916|1914|0
1628118000000|2021-08-04 23:00:00|1916.5|1914.5|1917.4|1916.2|1917.9|1916.7|1913.8|1911.8|692
1628121600000|2021-08-05 00:00:00|1917.2|1916.4|1926.2|1925.4|1929.2|1928.4|1917.2|1916.4|6381
1628125200000|2021-08-05 01:00:00|1925.7|1924.9|1923.7|1922.9|1926.7|1925.9|1923.2|1922.4|2724
1628128800000|2021-08-05 02:00:00|1924.2|1923.4|1925.7|1924.9|1927.2|1926.4|1923.2|1922.4|1674
1628132400000|2021-08-05 03:00:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|1695
1628136000000|2021-08-05 04:00:00|1928.2|1927.4|1926.2|1925.4|1928.2|1927.4|1926.2|1925.4|1585
1628139600000|2021-08-05 05:00:00|1926.7|1925.9|1929.2|1928.4|1929.2|1928.4|1926.2|1925.4|4034
1628143200000|2021-08-05 06:00:00|1928.7|1927.9|1925.7|1923.7|1928.8|1927.9|1924.8|1922.8|1922
1628146800000|2021-08-05 07:00:00|1925.8|1923.8|1930.4|1929.2|1931.4|1930.2|1925.4|1923.4|557
1628150400000|2021-08-05 08:00:00|1929.9|1928.7|1929.9|1928.7|1930.9|1929.7|1928.4|1927.2|512
1628154000000|2021-08-05 09:00:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|330
1628157600000|2021-08-05 10:00:00|1929.4|1928.2|1926.9|1925.7|1929.9|1928.7|1926.4|1925.2|302
1628161200000|2021-08-05 11:00:00|1926.4|1925.2|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|342
1628164800000|2021-08-05 12:00:00|1927.4|1926.2|1928.4|1927.2|1929.4|1928.2|1926.9|1925.7|354
1628168400000|2021-08-05 13:00:00|1928.6|1927.4|1932.9|1931.7|1932.9|1931.7|1928.6|1927.4|1013
1628172000000|2021-08-05 14:00:00|1933.4|1932.2|1932.9|1931.7|1934.9|1933.7|1931.4|1930.2|982
1628175600000|2021-08-05 15:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|645
1628179200000|2021-08-05 16:00:00|1933.4|1932.2|1931.9|1930.7|1933.9|1932.7|1931.4|1930.2|436
1628182800000|2021-08-05 17:00:00|1932.4|1931.2|1934.4|1933.2|1934.4|1933.2|1931.9|1930.7|320
1628186400000|2021-08-05 18:00:00|1934.9|1933.7|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|314
1628190000000|2021-08-05 19:00:00|1932.9|1931.7|1933.4|1932.2|1933.6|1932.4|1930.9|1929.7|523
1628193600000|2021-08-05 20:00:00|1932.9|1931.7|1935.7|1933.7|1936|1934|1932.9|1931.7|149
1628197200000|2021-08-05 21:00:00|1935.6|1933.6|1935.5|1933.5|1935.8|1933.8|1935.4|1933.4|0
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1935.7|1933.7|1936.7|1934.7|1935.2|1933.2|0
1628204400000|2021-08-05 23:00:00|1935.5|1933.5|1925.9|1924.7|1935.7|1933.7|1925.9|1924.7|1507
1628208000000|2021-08-06 00:00:00|1925.7|1924.9|1927.2|1926.4|1933.2|1932.4|1925.2|1924.4|6046
1628211600000|2021-08-06 01:00:00|1926.7|1925.9|1929.2|1928.4|1929.7|1928.9|1922.7|1921.9|5371
1628215200000|2021-08-06 02:00:00|1928.7|1927.9|1930.3|1929.5|1930.5|1929.7|1926.2|1925.4|1755
1628218800000|2021-08-06 03:00:00|1930.8|1930|1931.8|1931|1932.8|1932|1929.8|1929|3115
1628222400000|2021-08-06 04:00:00|1931.3|1930.5|1929.8|1929|1931.8|1931|1929.8|1929|1763
1628226000000|2021-08-06 05:00:00|1929.5|1928.7|1930.3|1929.5|1930.3|1929.5|1927.8|1927|3906
1628229600000|2021-08-06 06:00:00|1928.3|1927.5|1932|1930|1934.6|1932.6|1928.3|1927.5|2544
1628233200000|2021-08-06 07:00:00|1932.2|1930.2|1930|1928.8|1932.8|1930.8|1928.7|1927.5|408
1628236800000|2021-08-06 08:00:00|1929.5|1928.3|1931|1929.8|1931.5|1930.3|1929|1927.8|156
1628240400000|2021-08-06 09:00:00|1931.5|1930.3|1931|1929.8|1932|1930.8|1930.2|1929|189
1628244000000|2021-08-06 10:00:00|1930.5|1929.3|1931|1929.8|1932|1930.8|1930.5|1929.3|221
1628247600000|2021-08-06 11:00:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1930.7|1929.5|143
1628251200000|2021-08-06 12:00:00|1931.2|1930|1935|1933.8|1936|1934.8|1928.5|1927.3|1667
1628254800000|2021-08-06 13:00:00|1935.5|1934.3|1937.5|1936.3|1940.5|1939.3|1935|1933.8|1520
1628258400000|2021-08-06 14:00:00|1937.7|1936.5|1938|1936.8|1938.5|1937.3|1936.5|1935.3|754
1628262000000|2021-08-06 15:00:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1936.5|1935.3|659
1628265600000|2021-08-06 16:00:00|1938.2|1937|1939|1937.8|1940|1938.8|1938.2|1937|425
1628269200000|2021-08-06 17:00:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1938|1936.8|116
1628272800000|2021-08-06 18:00:00|1938.5|1937.3|1935.5|1934.3|1939|1937.8|1935.2|1934|210
1628276400000|2021-08-06 19:00:00|1936|1934.8|1937.5|1936.3|1938.5|1937.3|1934.5|1933.3|444
1628280000000|2021-08-06 20:00:00|1937|1935.8|1938.5|1936.5|1939.6|1937.6|1937|1935.8|125
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1936.5|1934.5|1938.8|1936.8|1935.9|1933.9|0
1628463600000|2021-08-08 23:00:00|1936.4|1934.4|1931.5|1929.5|1936.4|1934.4|1930.7|1928.7|0
1628467200000|2021-08-09 00:00:00|1931.4|1929.4|1928.6|1926.6|1931.4|1929.4|1927.1|1925.1|0
1628470800000|2021-08-09 01:00:00|1928.8|1926.8|1930.4|1928.4|1931.6|1929.6|1927.8|1925.8|0
1628474400000|2021-08-09 02:00:00|1930.7|1928.7|1933.2|1931.2|1933.7|1931.7|1930.4|1928.4|0
1628478000000|2021-08-09 03:00:00|1933.5|1931.5|1933.5|1931.5|1934.4|1932.4|1932.9|1930.9|0
1628481600000|2021-08-09 04:00:00|1933.6|1931.6|1933.9|1931.9|1934.3|1932.3|1932.3|1930.3|0
1628485200000|2021-08-09 05:00:00|1933.8|1931.8|1930.6|1928.6|1934.1|1932.1|1929.9|1927.9|0
1628488800000|2021-08-09 06:00:00|1930.5|1928.5|1931.9|1929.9|1932.5|1930.5|1929.1|1927.1|0
1628492400000|2021-08-09 07:00:00|1931.7|1929.7|1933.2|1931.2|1935.2|1933.2|1931.1|1929.1|0
1628496000000|2021-08-09 08:00:00|1933.3|1931.3|1932.7|1930.7|1933.8|1931.8|1931.6|1929.6|0
1628499600000|2021-08-09 09:00:00|1932.5|1930.5|1933.3|1931.3|1933.6|1931.6|1931.1|1929.1|0
1628503200000|2021-08-09 10:00:00|1933.1|1931.1|1932|1930|1934.2|1932.2|1932|1930|0
1628506800000|2021-08-09 11:00:00|1931.9|1929.9|1933.3|1931.3|1933.5|1931.5|1931.4|1929.4|0
1628510400000|2021-08-09 12:00:00|1933|1931|1934|1932|1934.5|1932.5|1931.5|1929.5|0
1628514000000|2021-08-09 13:00:00|1934.1|1932.1|1933.5|1931.5|1935.5|1933.5|1930.5|1928.5|0
1628517600000|2021-08-09 14:00:00|1933.2|1931.2|1936.5|1934.5|1937.2|1935.2|1932.4|1930.4|0
1628521200000|2021-08-09 15:00:00|1936.4|1934.4|1938.7|1936.7|1938.7|1936.7|1935.6|1933.6|0
1628524800000|2021-08-09 16:00:00|1938.4|1936.4|1938.4|1936.4|1939|1937|1937.7|1935.7|0
1628528400000|2021-08-09 17:00:00|1938.1|1936.1|1937.8|1935.8|1938.8|1936.8|1937.5|1935.5|0
1628532000000|2021-08-09 18:00:00|1937.9|1935.9|1940.6|1938.6|1941.6|1939.6|1937.6|1935.6|0
1628535600000|2021-08-09 19:00:00|1940.3|1938.3|1940.1|1938.1|1941.2|1939.2|1939|1937|0
1628539200000|2021-08-09 20:00:00|1940.2|1938.2|1940.6|1938.6|1941.8|1939.8|1940.1|1938.1|0
1628542800000|2021-08-09 21:00:00|1940.5|1938.5|1940.7|1938.7|1941|1939|1940.5|1938.5|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1940.3|1938.3|1941.1|1939.1|1938.7|1936.7|0
1628550000000|2021-08-09 23:00:00|1940.5|1938.5|1934|1932.8|1941|1939.3|1934|1932.8|2261
1628553600000|2021-08-10 00:00:00|1933.8|1933|1949.3|1948.5|1951.3|1950.5|1933.3|1932.5|10292
1628557200000|2021-08-10 01:00:00|1949.8|1949|1941.3|1940.5|1951.3|1950.5|1940.8|1940|6462
1628560800000|2021-08-10 02:00:00|1940.8|1940|1937.3|1936.5|1941.8|1941|1936.8|1936|3600
1628564400000|2021-08-10 03:00:00|1937.8|1937|1935.8|1935|1938.3|1937.5|1934.3|1933.5|3162
1628568000000|2021-08-10 04:00:00|1935.3|1934.5|1936.3|1935.5|1936.3|1935.5|1931.8|1931|2745
1628571600000|2021-08-10 05:00:00|1935.8|1935|1936.3|1935.5|1938.3|1937.5|1934.3|1933.5|4849
1628575200000|2021-08-10 06:00:00|1935.8|1935|1937.4|1935.4|1938.2|1936.5|1935.8|1934.6|2484
1628578800000|2021-08-10 07:00:00|1937.3|1935.3|1938|1936.8|1941.5|1940.3|1936.6|1934.6|637
1628582400000|2021-08-10 08:00:00|1938.2|1937|1936.7|1935.5|1939.5|1938.3|1935.5|1934.3|863
1628586000000|2021-08-10 09:00:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935.5|1934.3|382
1628589600000|2021-08-10 10:00:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936|1934.8|282
1628593200000|2021-08-10 11:00:00|1936.5|1935.3|1937.5|1936.3|1938.5|1937.3|1936|1934.8|204
1628596800000|2021-08-10 12:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936|1934.8|228
1628600400000|2021-08-10 13:00:00|1937.5|1936.3|1941.5|1940.3|1941.5|1940.3|1937|1935.8|1491
1628604000000|2021-08-10 14:00:00|1941|1939.8|1941|1939.8|1943|1941.8|1939.5|1938.3|2061
1628607600000|2021-08-10 15:00:00|1940.5|1939.3|1942|1940.8|1942.5|1941.3|1939.5|1938.3|1271
1628611200000|2021-08-10 16:00:00|1942.5|1941.3|1945|1943.8|1945|1943.8|1942|1940.8|726
1628614800000|2021-08-10 17:00:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|601
1628618400000|2021-08-10 18:00:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1943.2|1942|496
1628622000000|2021-08-10 19:00:00|1945|1943.8|1946|1944.8|1946|1944.8|1944|1942.8|707
1628625600000|2021-08-10 20:00:00|1945.7|1944.5|1948|1946|1948.2|1946.2|1945.2|1944|182
1628629200000|2021-08-10 21:00:00|1947.8|1945.8|1947.9|1945.9|1948.1|1946.1|1947.8|1945.8|0
1628632800000|2021-08-10 22:00:00|1948|1946|1949.4|1947.4|1950.3|1948.3|1947.4|1945.4|0
1628636400000|2021-08-10 23:00:00|1949.5|1947.5|1949|1947.8|1950.5|1949.3|1945.5|1944.3|1371
1628640000000|2021-08-11 00:00:00|1948.8|1948|1951.3|1950.5|1954.8|1954|1947.8|1947|5740
1628643600000|2021-08-11 01:00:00|1950.8|1950|1954.2|1953.4|1954.7|1953.9|1948.3|1947.5|3934
1628647200000|2021-08-11 02:00:00|1954.7|1953.9|1956.2|1955.4|1957.2|1956.4|1954.2|1953.4|3830
1628650800000|2021-08-11 03:00:00|1956.7|1955.9|1954.7|1953.9|1956.7|1955.9|1954.2|1953.4|2966
1628654400000|2021-08-11 04:00:00|1954.4|1953.6|1953.7|1952.9|1955.2|1954.4|1952.2|1951.4|2902
1628658000000|2021-08-11 05:00:00|1953.4|1952.6|1953.7|1952.9|1954.7|1953.9|1951.4|1950.6|5504
1628661600000|2021-08-11 06:00:00|1953.2|1952.4|1956.6|1954.6|1956.8|1954.9|1952.7|1951.9|3778
1628665200000|2021-08-11 07:00:00|1956.9|1954.9|1955.4|1954.2|1958.4|1956.4|1953.9|1952.7|627
1628668800000|2021-08-11 08:00:00|1954.9|1953.7|1958.4|1957.2|1958.4|1957.2|1954.9|1953.7|710
1628672400000|2021-08-11 09:00:00|1957.9|1956.7|1959.4|1958.2|1959.6|1958.4|1957.4|1956.2|539
1628676000000|2021-08-11 10:00:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1958.4|1957.2|790
1628679600000|2021-08-11 11:00:00|1961.6|1960.4|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|313
1628683200000|2021-08-11 12:00:00|1960.4|1959.2|1963.9|1962.7|1965.9|1964.7|1960.4|1959.2|1070
1628686800000|2021-08-11 13:00:00|1964.1|1962.9|1964.4|1963.2|1968.9|1967.7|1962.9|1961.7|1709
1628690400000|2021-08-11 14:00:00|1964.1|1962.9|1962.4|1961.2|1965.4|1964.2|1962.4|1961.2|956
1628694000000|2021-08-11 15:00:00|1962.9|1961.7|1963.4|1962.2|1964.4|1963.2|1960.9|1959.7|658
1628697600000|2021-08-11 16:00:00|1963.1|1961.9|1966.4|1965.2|1966.9|1965.7|1963.1|1961.9|461
1628701200000|2021-08-11 17:00:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1964.9|1963.7|293
1628704800000|2021-08-11 18:00:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|238
1628708400000|2021-08-11 19:00:00|1966.9|1965.7|1966.9|1965.7|1967.1|1965.9|1965.9|1964.7|387
1628712000000|2021-08-11 20:00:00|1966.4|1965.2|1967|1965|1967.3|1965.7|1966.4|1964.5|163
1628715600000|2021-08-11 21:00:00|1966.9|1964.9|1966.6|1964.6|1967|1965|1966.6|1964.6|0
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1966.4|1964.4|1967.5|1965.5|1966.4|1964.4|0
1628722800000|2021-08-11 23:00:00|1966.1|1964.1|1963.6|1962.4|1967.6|1965.7|1962.4|1961.2|1558
1628726400000|2021-08-12 00:00:00|1963.4|1962.6|1961.7|1960.9|1971.2|1970.4|1961.2|1960.4|7276
1628730000000|2021-08-12 01:00:00|1961.4|1960.6|1958.2|1957.4|1963.7|1962.9|1957.2|1956.4|2881
1628733600000|2021-08-12 02:00:00|1957.7|1956.9|1955.7|1954.9|1960.2|1959.4|1955.2|1954.4|2285
1628737200000|2021-08-12 03:00:00|1955.9|1955.1|1956.7|1955.9|1960.7|1959.9|1955.9|1955.1|2997
1628740800000|2021-08-12 04:00:00|1957.2|1956.4|1957.2|1956.4|1958.7|1957.9|1955.7|1954.9|3593
1628744400000|2021-08-12 05:00:00|1956.9|1956.1|1954.2|1953.4|1956.9|1956.1|1952.7|1951.9|5337
1628748000000|2021-08-12 06:00:00|1954.7|1953.9|1955|1953|1956.3|1954.9|1953.3|1951.3|2412
1628751600000|2021-08-12 07:00:00|1955.1|1953.1|1955.4|1954.2|1956.1|1954.9|1953.8|1951.8|650
1628755200000|2021-08-12 08:00:00|1955.1|1953.9|1955.9|1954.7|1956.9|1955.7|1953.9|1952.7|404
1628758800000|2021-08-12 09:00:00|1956.1|1954.9|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|286
1628762400000|2021-08-12 10:00:00|1956.9|1955.7|1960.4|1959.2|1961.4|1960.2|1955.9|1954.7|1543
1628766000000|2021-08-12 11:00:00|1960.9|1959.7|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|256
1628769600000|2021-08-12 12:00:00|1959.4|1958.2|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|648
1628773200000|2021-08-12 13:00:00|1957.1|1955.9|1952.4|1951.2|1958.4|1957.2|1950.9|1949.7|978
1628776800000|2021-08-12 14:00:00|1951.9|1950.7|1957.4|1956.2|1957.4|1956.2|1951.1|1949.9|1842
1628780400000|2021-08-12 15:00:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1954.9|1953.7|876
1628784000000|2021-08-12 16:00:00|1957.4|1956.2|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|363
1628787600000|2021-08-12 17:00:00|1958.1|1956.9|1959.4|1958.2|1959.9|1958.7|1957.9|1956.7|435
1628791200000|2021-08-12 18:00:00|1959.1|1957.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|405
1628794800000|2021-08-12 19:00:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|366
1628798400000|2021-08-12 20:00:00|1959.9|1958.7|1962.2|1960.2|1963.4|1961.4|1959.6|1958.4|231
1628802000000|2021-08-12 21:00:00|1962.3|1960.3|1962.1|1960.1|1962.3|1960.3|1962|1960|0
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1960.8|1958.8|1962.2|1960.2|1960.8|1958.8|0
1628809200000|2021-08-12 23:00:00|1960.6|1958.6|1958.1|1956.9|1963.6|1962.4|1958.1|1956.9|1106
1628812800000|2021-08-13 00:00:00|1958.2|1957.4|1956.2|1955.4|1960.2|1959.4|1953.7|1952.9|6221
1628816400000|2021-08-13 01:00:00|1955.7|1954.9|1957.2|1956.4|1960.2|1959.4|1954.7|1953.9|2591
1628820000000|2021-08-13 02:00:00|1957.7|1956.9|1955.2|1954.4|1960.7|1959.9|1955.2|1954.4|1503
1628823600000|2021-08-13 03:00:00|1955.4|1954.6|1958.2|1957.4|1959.7|1958.9|1955.4|1954.6|1729
1628827200000|2021-08-13 04:00:00|1958.7|1957.9|1958.2|1957.4|1960.2|1959.4|1957.7|1956.9|1368
1628830800000|2021-08-13 05:00:00|1958.7|1957.9|1957.7|1956.9|1959.7|1958.9|1955.2|1954.4|5295
1628834400000|2021-08-13 06:00:00|1956.7|1955.9|1958.4|1956.4|1958.7|1956.9|1955.7|1954.9|2315
1628838000000|2021-08-13 07:00:00|1958.7|1956.7|1958.9|1957.7|1959.4|1958.2|1957.8|1955.8|239
1628841600000|2021-08-13 08:00:00|1958.6|1957.4|1960.9|1959.7|1960.9|1959.7|1958.4|1957.2|257
1628845200000|2021-08-13 09:00:00|1961.1|1959.9|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|275
1628848800000|2021-08-13 10:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1958.9|1957.7|397
1628852400000|2021-08-13 11:00:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|305
1628856000000|2021-08-13 12:00:00|1959.9|1958.7|1957.9|1956.7|1959.9|1958.7|1956.9|1955.7|854
1628859600000|2021-08-13 13:00:00|1957.4|1956.2|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|805
1628863200000|2021-08-13 14:00:00|1956.4|1955.2|1954.9|1953.7|1956.9|1955.7|1951.9|1950.7|881
1628866800000|2021-08-13 15:00:00|1954.4|1953.2|1953.9|1952.7|1956.4|1955.2|1953.4|1952.2|1005
1628870400000|2021-08-13 16:00:00|1954.4|1953.2|1951.9|1950.7|1954.4|1953.2|1951.4|1950.2|316
1628874000000|2021-08-13 17:00:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1948.9|1947.7|360
1628877600000|2021-08-13 18:00:00|1950.9|1949.7|1948.9|1947.7|1951.9|1950.7|1948.4|1947.2|189
1628881200000|2021-08-13 19:00:00|1949.4|1948.2|1952.4|1951.2|1952.4|1951.2|1948.4|1947.2|397
1628884800000|2021-08-13 20:00:00|1952.6|1951.4|1948|1946|1952.6|1951.4|1947.9|1945.9|208
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1951.4|1949.4|1951.7|1949.7|1948.5|1946.5|0
1629068400000|2021-08-15 23:00:00|1951.7|1949.7|1947.6|1946.4|1951.7|1949.7|1946.6|1945.4|1196
1629072000000|2021-08-16 00:00:00|1947.4|1946.6|1925.7|1924.9|1948.7|1947.9|1923.2|1922.4|15056
1629075600000|2021-08-16 01:00:00|1925.2|1924.4|1924.7|1923.9|1929.4|1928.6|1924.2|1923.4|5460
1629079200000|2021-08-16 02:00:00|1924.2|1923.4|1922.7|1921.9|1924.2|1923.4|1921.2|1920.4|3593
1629082800000|2021-08-16 03:00:00|1923.2|1922.4|1922.2|1921.4|1924.2|1923.4|1919.2|1918.4|3606
1629086400000|2021-08-16 04:00:00|1921.9|1921.1|1923.7|1922.9|1924.7|1923.9|1921.7|1920.9|3445
1629090000000|2021-08-16 05:00:00|1924.2|1923.4|1926.7|1925.9|1926.7|1925.9|1922.7|1921.9|7512
1629093600000|2021-08-16 06:00:00|1925.7|1924.9|1923.9|1921.9|1926.6|1924.9|1921.9|1919.9|3129
1629097200000|2021-08-16 07:00:00|1924|1922|1925.4|1924.2|1928.1|1926.1|1921.2|1919.2|760
1629100800000|2021-08-16 08:00:00|1924.9|1923.7|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|729
1629104400000|2021-08-16 09:00:00|1924.6|1923.4|1924.9|1923.7|1926.9|1925.7|1923.9|1922.7|713
1629108000000|2021-08-16 10:00:00|1925.4|1924.2|1925.4|1924.2|1926.4|1925.2|1919.6|1918.4|922
1629111600000|2021-08-16 11:00:00|1925.9|1924.7|1924.9|1923.7|1926.9|1925.7|1924.9|1923.7|392
1629115200000|2021-08-16 12:00:00|1924.6|1923.4|1924.4|1923.2|1925.9|1924.7|1922.4|1921.2|592
1629118800000|2021-08-16 13:00:00|1924.6|1923.4|1919.9|1918.7|1925.4|1924.2|1917.4|1916.2|1530
1629122400000|2021-08-16 14:00:00|1919.4|1918.2|1923.4|1922.2|1923.4|1922.2|1918.9|1917.7|2870
1629126000000|2021-08-16 15:00:00|1923.1|1921.9|1928.4|1927.2|1929.9|1928.7|1922.9|1921.7|1479
1629129600000|2021-08-16 16:00:00|1928.9|1927.7|1927.4|1926.2|1929.1|1927.9|1926.9|1925.7|801
1629133200000|2021-08-16 17:00:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|650
1629136800000|2021-08-16 18:00:00|1927.1|1925.9|1928.9|1927.7|1930.4|1929.2|1926.9|1925.7|956
1629140400000|2021-08-16 19:00:00|1928.6|1927.4|1931.9|1930.7|1931.9|1930.7|1928.4|1927.2|952
1629144000000|2021-08-16 20:00:00|1932.4|1931.2|1931|1929|1932.4|1931.2|1930.4|1928.4|135
1629147600000|2021-08-16 21:00:00|1931.1|1929.1|1931.3|1929.3|1931.3|1929.3|1931.1|1929.1|0
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1930.9|1928.9|1931.7|1929.7|1929.6|1927.6|0
1629154800000|2021-08-16 23:00:00|1930.8|1928.8|1932.4|1931.2|1935.4|1934.2|1930.5|1928.5|1031
1629158400000|2021-08-17 00:00:00|1932.2|1931.4|1925.2|1924.4|1936.7|1935.9|1923.2|1922.4|7663
1629162000000|2021-08-17 01:00:00|1925.7|1924.9|1922.2|1921.4|1926.7|1925.9|1920.7|1919.9|4360
1629165600000|2021-08-17 02:00:00|1921.7|1920.9|1924.2|1923.4|1925.7|1924.9|1921.2|1920.4|2382
1629169200000|2021-08-17 03:00:00|1923.7|1922.9|1922.2|1921.4|1924.7|1923.9|1920.4|1919.6|2071
1629172800000|2021-08-17 04:00:00|1921.7|1920.9|1924.2|1923.4|1925.2|1924.4|1921.2|1920.4|2379
1629176400000|2021-08-17 05:00:00|1924.4|1923.6|1914.7|1913.9|1924.4|1923.6|1914.7|1913.9|10102
1629180000000|2021-08-17 06:00:00|1915.2|1914.4|1913|1911|1916.9|1914.9|1910.5|1908.5|4214
1629183600000|2021-08-17 07:00:00|1912.9|1910.9|1914.9|1913.7|1916.4|1915.2|1906|1904|1900
1629187200000|2021-08-17 08:00:00|1915.1|1913.9|1914.4|1913.2|1917.9|1916.7|1912.9|1911.7|1372
1629190800000|2021-08-17 09:00:00|1914.9|1913.7|1914.9|1913.7|1916.9|1915.7|1913.9|1912.7|637
1629194400000|2021-08-17 10:00:00|1914.4|1913.2|1912.9|1911.7|1914.9|1913.7|1911.6|1910.4|776
1629198000000|2021-08-17 11:00:00|1913.1|1911.9|1911.9|1910.7|1913.4|1912.2|1909.4|1908.2|714
1629201600000|2021-08-17 12:00:00|1911.6|1910.4|1914.4|1913.2|1914.9|1913.7|1907.9|1906.7|1015
1629205200000|2021-08-17 13:00:00|1913.9|1912.7|1913.9|1912.7|1916.4|1915.2|1910.9|1909.7|1264
1629208800000|2021-08-17 14:00:00|1913.6|1912.4|1919.4|1918.2|1921.9|1920.7|1912.9|1911.7|1906
1629212400000|2021-08-17 15:00:00|1919.9|1918.7|1917.4|1916.2|1921.4|1920.2|1916.9|1915.7|1731
1629216000000|2021-08-17 16:00:00|1916.9|1915.7|1910.9|1909.7|1917.9|1916.7|1910.6|1909.4|922
1629219600000|2021-08-17 17:00:00|1910.6|1909.4|1914.4|1913.2|1914.9|1913.7|1910.4|1909.2|773
1629223200000|2021-08-17 18:00:00|1914.1|1912.9|1917.4|1916.2|1917.9|1916.7|1913.4|1912.2|522
1629226800000|2021-08-17 19:00:00|1917.6|1916.4|1920.9|1919.7|1922.4|1921.2|1917.4|1916.2|878
1629230400000|2021-08-17 20:00:00|1920.4|1919.2|1919.6|1917.6|1921.4|1920.2|1918.9|1917.3|228
1629234000000|2021-08-17 21:00:00|1919.7|1917.7|1919.5|1917.5|1919.7|1917.7|1919.4|1917.4|0
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1919.8|1917.8|1921.5|1919.5|1919.1|1917.1|0
1629241200000|2021-08-17 23:00:00|1920|1918|1915.4|1914.2|1920.8|1918.8|1915.4|1914.1|1011
1629244800000|2021-08-18 00:00:00|1915.2|1914.4|1919.2|1918.4|1921.7|1920.9|1910.7|1909.9|8696
1629248400000|2021-08-18 01:00:00|1919.7|1918.9|1921.4|1920.6|1924.2|1923.4|1918.2|1917.4|4207
1629252000000|2021-08-18 02:00:00|1921.7|1920.9|1928.7|1927.9|1929.2|1928.4|1920.7|1919.9|3763
1629255600000|2021-08-18 03:00:00|1929.2|1928.4|1928.2|1927.4|1932.2|1931.4|1928.2|1927.4|3808
1629259200000|2021-08-18 04:00:00|1928.7|1927.9|1926.7|1925.9|1930.7|1929.9|1926.7|1925.9|2832
1629262800000|2021-08-18 05:00:00|1926.9|1926.1|1925.2|1924.4|1927.7|1926.9|1923.4|1922.6|5794
1629266400000|2021-08-18 06:00:00|1925.1|1924.3|1923.7|1921.7|1926.4|1924.4|1922.1|1921.2|2867
1629270000000|2021-08-18 07:00:00|1924|1922|1920.3|1919.1|1925|1923|1919.3|1918.1|606
1629273600000|2021-08-18 08:00:00|1920.8|1919.6|1921.3|1920.1|1923.3|1922.1|1918.3|1917.1|866
1629277200000|2021-08-18 09:00:00|1921.1|1919.9|1920.8|1919.6|1922.8|1921.6|1920.8|1919.6|537
1629280800000|2021-08-18 10:00:00|1920.6|1919.4|1922.8|1921.6|1923.3|1922.1|1919.8|1918.6|506
1629284400000|2021-08-18 11:00:00|1923.3|1922.1|1923.3|1922.1|1923.8|1922.6|1921.8|1920.6|223
1629288000000|2021-08-18 12:00:00|1923.6|1922.4|1923.3|1922.1|1924.8|1923.6|1921.3|1920.1|759
1629291600000|2021-08-18 13:00:00|1922.8|1921.6|1927.3|1926.1|1927.8|1926.6|1922.3|1921.1|1574
1629295200000|2021-08-18 14:00:00|1927.6|1926.4|1925.3|1924.1|1927.8|1926.6|1924.8|1923.6|1431
1629298800000|2021-08-18 15:00:00|1924.8|1923.6|1926.3|1925.1|1927.3|1926.1|1924.1|1922.9|816
1629302400000|2021-08-18 16:00:00|1926.8|1925.6|1926.3|1925.1|1927.8|1926.6|1925.8|1924.6|417
1629306000000|2021-08-18 17:00:00|1926.1|1924.9|1926.3|1925.1|1927.8|1926.6|1925.3|1924.1|287
1629309600000|2021-08-18 18:00:00|1926.6|1925.4|1925.8|1924.6|1927.3|1926.1|1921.8|1920.6|751
1629313200000|2021-08-18 19:00:00|1925.3|1924.1|1915.3|1914.1|1925.8|1924.6|1914.8|1913.6|623
1629316800000|2021-08-18 20:00:00|1915.6|1914.4|1913.9|1911.9|1915.8|1914.6|1910.9|1908.9|125
1629320400000|2021-08-18 21:00:00|1914|1912|1914.1|1912.1|1914.5|1912.5|1913.9|1911.9|0
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1916.8|1914.8|1918.3|1916.3|1913.8|1911.8|0
1629327600000|2021-08-18 23:00:00|1916.7|1914.7|1912.3|1911.1|1917.3|1915.3|1910.8|1909.6|1329
1629331200000|2021-08-19 00:00:00|1912.1|1911.3|1910.1|1909.3|1915.6|1914.8|1910.1|1909.3|6449
1629334800000|2021-08-19 01:00:00|1909.6|1908.8|1912.2|1911.4|1914.7|1913.9|1908.6|1907.8|3937
1629338400000|2021-08-19 02:00:00|1911.7|1910.9|1909.2|1908.4|1912.2|1911.4|1908.7|1907.9|3327
1629342000000|2021-08-19 03:00:00|1909.4|1908.6|1910.2|1909.4|1912.7|1911.9|1908.2|1907.4|2231
1629345600000|2021-08-19 04:00:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1909.7|1908.9|1973
1629349200000|2021-08-19 05:00:00|1910.2|1909.4|1897.7|1896.9|1911.2|1910.4|1896.2|1895.4|11587
1629352800000|2021-08-19 06:00:00|1898.2|1897.4|1889.7|1887.7|1898.7|1897.9|1889.6|1887.6|3360
1629356400000|2021-08-19 07:00:00|1890|1888|1888.4|1887.2|1892.1|1890.9|1885.9|1883.9|1410
1629360000000|2021-08-19 08:00:00|1887.9|1886.7|1885.4|1884.2|1887.9|1886.7|1878.9|1877.7|2147
1629363600000|2021-08-19 09:00:00|1885.9|1884.7|1890.4|1889.2|1891.4|1890.2|1879.9|1878.7|2130
1629367200000|2021-08-19 10:00:00|1889.9|1888.7|1888.9|1887.7|1893.4|1892.2|1887.9|1886.7|1304
1629370800000|2021-08-19 11:00:00|1889.1|1887.9|1885.9|1884.7|1889.9|1888.7|1884.9|1883.7|1217
1629374400000|2021-08-19 12:00:00|1885.4|1884.2|1886.9|1885.7|1889.9|1888.7|1883.4|1882.2|708
1629378000000|2021-08-19 13:00:00|1886.6|1885.4|1895.9|1894.7|1897.9|1896.7|1886.6|1885.4|2161
1629381600000|2021-08-19 14:00:00|1896.4|1895.2|1895.9|1894.7|1899.9|1898.7|1889.9|1888.7|2058
1629385200000|2021-08-19 15:00:00|1896.1|1894.9|1900.1|1898.9|1900.9|1899.7|1892.9|1891.7|1962
1629388800000|2021-08-19 16:00:00|1899.9|1898.7|1900.4|1899.2|1900.9|1899.7|1897.1|1895.9|816
1629392400000|2021-08-19 17:00:00|1900.9|1899.7|1896.4|1895.2|1900.9|1899.7|1896.4|1895.2|566
1629396000000|2021-08-19 18:00:00|1896.6|1895.4|1897.4|1896.2|1897.9|1896.7|1890.4|1889.2|746
1629399600000|2021-08-19 19:00:00|1897.9|1896.7|1898.4|1897.2|1902.4|1901.2|1896.9|1895.7|801
1629403200000|2021-08-19 20:00:00|1898.6|1897.4|1898.4|1896.4|1899.4|1898.2|1897.8|1895.8|176
1629406800000|2021-08-19 21:00:00|1898.3|1896.3|1898.1|1896.1|1898.4|1896.4|1898|1896|0
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1897.3|1895.3|1899.1|1897.1|1897|1895|0
1629414000000|2021-08-19 23:00:00|1897.5|1895.5|1893.9|1892.7|1899.6|1898.4|1892.9|1891.7|1811
1629417600000|2021-08-20 00:00:00|1893.7|1892.9|1897.7|1896.9|1904.7|1903.9|1892.7|1891.9|9554
1629421200000|2021-08-20 01:00:00|1897.9|1897.1|1889.2|1888.4|1898.7|1897.9|1885.2|1884.4|5404
1629424800000|2021-08-20 02:00:00|1888.7|1887.9|1889.7|1888.9|1892.2|1891.4|1886.7|1885.9|3283
1629428400000|2021-08-20 03:00:00|1890.2|1889.4|1889.2|1888.4|1894.2|1893.4|1886.2|1885.4|3834
1629432000000|2021-08-20 04:00:00|1889.7|1888.9|1885.7|1884.9|1890.2|1889.4|1881.7|1880.9|4792
1629435600000|2021-08-20 05:00:00|1885.4|1884.6|1880.2|1879.4|1886.2|1885.4|1876.7|1875.9|12068
1629439200000|2021-08-20 06:00:00|1880.7|1879.9|1880.1|1878.1|1882.3|1880.3|1875.7|1874.9|5053
1629442800000|2021-08-20 07:00:00|1880|1878|1877.4|1876.2|1880.6|1878.6|1871.2|1869.2|873
1629446400000|2021-08-20 08:00:00|1877.6|1876.4|1879.9|1878.7|1881.4|1880.2|1874.9|1873.7|1175
1629450000000|2021-08-20 09:00:00|1879.4|1878.2|1879.4|1878.2|1882.4|1881.2|1876.9|1875.7|890
1629453600000|2021-08-20 10:00:00|1879.1|1877.9|1878.9|1877.7|1881.4|1880.2|1876.9|1875.7|542
1629457200000|2021-08-20 11:00:00|1878.4|1877.2|1878.9|1877.7|1881.4|1880.2|1876.4|1875.2|478
1629460800000|2021-08-20 12:00:00|1878.4|1877.2|1883.9|1882.7|1883.9|1882.7|1878.4|1877.2|495
1629464400000|2021-08-20 13:00:00|1883.6|1882.4|1888.4|1887.2|1890.9|1889.7|1883.4|1882.2|1824
1629468000000|2021-08-20 14:00:00|1888.6|1887.4|1886.9|1885.7|1891.4|1890.2|1886.9|1885.7|1715
1629471600000|2021-08-20 15:00:00|1886.4|1885.2|1890.9|1889.7|1890.9|1889.7|1886.4|1885.2|897
1629475200000|2021-08-20 16:00:00|1890.4|1889.2|1894.4|1893.2|1895.4|1894.2|1890.4|1889.2|597
1629478800000|2021-08-20 17:00:00|1894.9|1893.7|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|437
1629482400000|2021-08-20 18:00:00|1893.6|1892.4|1894.4|1893.2|1894.9|1893.7|1892.9|1891.7|495
1629486000000|2021-08-20 19:00:00|1894.6|1893.4|1898.4|1897.2|1899.9|1898.7|1894.1|1892.9|1043
1629489600000|2021-08-20 20:00:00|1898.1|1896.9|1897.4|1895.4|1899.8|1898.2|1897.2|1895.2|264
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1898.5|1896.5|1899|1897|1896.8|1894.8|0
1629673200000|2021-08-22 23:00:00|1898.7|1896.7|1900.4|1899.2|1901.9|1900.7|1894.9|1893.7|1903
1629676800000|2021-08-23 00:00:00|1900.2|1899.4|1912.2|1911.4|1915.2|1914.4|1899.2|1898.4|13790
1629680400000|2021-08-23 01:00:00|1912.7|1911.9|1916.7|1915.9|1918.7|1917.9|1910.2|1909.4|5464
1629684000000|2021-08-23 02:00:00|1916.4|1915.6|1916.7|1915.9|1919.2|1918.4|1915.7|1914.9|3049
1629687600000|2021-08-23 03:00:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|2744
1629691200000|2021-08-23 04:00:00|1917.7|1916.9|1918.7|1917.9|1919.2|1918.4|1916.4|1915.6|3055
1629694800000|2021-08-23 05:00:00|1918.2|1917.4|1916.7|1915.9|1919.2|1918.4|1915.9|1915.1|5767
1629698400000|2021-08-23 06:00:00|1915.7|1914.9|1918|1916|1918.3|1916.4|1915.2|1914.4|3591
1629702000000|2021-08-23 07:00:00|1918.3|1916.3|1915.4|1914.2|1918.6|1916.6|1912.9|1911.7|499
1629705600000|2021-08-23 08:00:00|1915.9|1914.7|1916.9|1915.7|1917.4|1916.2|1913.4|1912.2|815
1629709200000|2021-08-23 09:00:00|1916.4|1915.2|1917.9|1916.7|1918.9|1917.7|1915.4|1914.2|521
1629712800000|2021-08-23 10:00:00|1918.4|1917.2|1920.6|1919.4|1921.4|1920.2|1917.9|1916.7|400
1629716400000|2021-08-23 11:00:00|1920.4|1919.2|1922.9|1921.7|1923.4|1922.2|1919.4|1918.2|715
1629720000000|2021-08-23 12:00:00|1922.4|1921.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|665
1629723600000|2021-08-23 13:00:00|1921.9|1920.7|1920.1|1918.9|1921.9|1920.7|1917.6|1916.4|1648
1629727200000|2021-08-23 14:00:00|1919.9|1918.7|1922.9|1921.7|1924.9|1923.7|1919.4|1918.2|1468
1629730800000|2021-08-23 15:00:00|1922.4|1921.2|1922.9|1921.7|1924.4|1923.2|1921.9|1920.7|976
1629734400000|2021-08-23 16:00:00|1923.4|1922.2|1924.6|1923.4|1924.9|1923.7|1923.1|1921.9|315
1629738000000|2021-08-23 17:00:00|1924.9|1923.7|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|440
1629741600000|2021-08-23 18:00:00|1922.9|1921.7|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|233
1629745200000|2021-08-23 19:00:00|1924.1|1922.9|1921.9|1920.7|1924.9|1923.7|1920.9|1919.7|1042
1629748800000|2021-08-23 20:00:00|1921.6|1920.4|1922.9|1920.9|1923.9|1921.9|1921.4|1920.2|275
1629752400000|2021-08-23 21:00:00|1922.8|1920.8|1922.9|1920.9|1923|1921|1922.8|1920.8|0
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1923.2|1921.2|1923.3|1921.3|1922.5|1920.5|0
1629759600000|2021-08-23 23:00:00|1923.3|1921.3|1924.4|1923.2|1926.4|1925.2|1922.9|1921.2|1384
1629763200000|2021-08-24 00:00:00|1924.2|1923.4|1934.7|1933.9|1935.7|1934.9|1924.2|1923.4|7258
1629766800000|2021-08-24 01:00:00|1935.2|1934.4|1936.7|1935.9|1938.7|1937.9|1933.7|1932.9|3117
1629770400000|2021-08-24 02:00:00|1937.2|1936.4|1933.7|1932.9|1937.4|1936.6|1933.2|1932.4|2040
1629774000000|2021-08-24 03:00:00|1933.2|1932.4|1935.7|1934.9|1936.7|1935.9|1932.7|1931.9|1966
1629777600000|2021-08-24 04:00:00|1935.4|1934.6|1935.7|1934.9|1937.9|1937.1|1934.2|1933.4|2335
1629781200000|2021-08-24 05:00:00|1935.9|1935.1|1934.2|1933.4|1937.2|1936.4|1932.2|1931.4|6795
1629784800000|2021-08-24 06:00:00|1933.7|1932.9|1940.8|1938.8|1941.1|1939.1|1933.7|1932.9|4269
1629788400000|2021-08-24 07:00:00|1940.6|1938.6|1938.4|1937.2|1941.9|1940.7|1937.9|1936.7|1182
1629792000000|2021-08-24 08:00:00|1938.9|1937.7|1937.4|1936.2|1939.9|1938.7|1935.4|1934.2|1161
1629795600000|2021-08-24 09:00:00|1936.9|1935.7|1933.9|1932.7|1937.4|1936.2|1933.4|1932.2|1117
1629799200000|2021-08-24 10:00:00|1933.4|1932.2|1935.4|1934.2|1936.4|1935.2|1933.4|1932.2|521
1629802800000|2021-08-24 11:00:00|1934.9|1933.7|1932.4|1931.2|1935.4|1934.2|1931.9|1930.7|615
1629806400000|2021-08-24 12:00:00|1932.9|1931.7|1931.4|1930.2|1933.4|1932.2|1929.4|1928.2|892
1629810000000|2021-08-24 13:00:00|1931.9|1930.7|1938.4|1937.2|1939.4|1938.2|1930.4|1929.2|2499
1629813600000|2021-08-24 14:00:00|1937.9|1936.7|1938.9|1937.7|1939.4|1938.2|1935.1|1933.9|1780
1629817200000|2021-08-24 15:00:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.4|1935.2|1198
1629820800000|2021-08-24 16:00:00|1936.9|1935.7|1940.4|1939.2|1940.4|1939.2|1936.9|1935.7|740
1629824400000|2021-08-24 17:00:00|1940.6|1939.4|1942.4|1941.2|1942.9|1941.7|1939.9|1938.7|1097
1629828000000|2021-08-24 18:00:00|1942.6|1941.4|1944.4|1943.2|1944.6|1943.4|1942.4|1941.2|863
1629831600000|2021-08-24 19:00:00|1943.9|1942.7|1939.4|1938.2|1944.4|1943.2|1938.9|1937.7|1354
1629835200000|2021-08-24 20:00:00|1939.9|1938.7|1940.3|1938.3|1940.9|1939.7|1939.4|1937.4|164
1629838800000|2021-08-24 21:00:00|1940.1|1938.1|1940.5|1938.5|1940.6|1938.6|1940.1|1938.1|0
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1939.3|1937.3|1940.6|1938.6|1939.1|1937.1|0
1629846000000|2021-08-24 23:00:00|1939.5|1937.5|1938.4|1937.2|1940.9|1939.7|1937.5|1935.5|888
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1941.7|1940.9|1948.2|1947.4|1938.2|1937.4|8351
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1940.7|1939.9|1944.7|1943.9|1940.2|1939.4|2867
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1936.7|1935.9|1942.7|1941.9|1934.2|1933.4|3396
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1935.7|1934.9|1938.2|1937.4|1932.2|1931.4|3092
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1935.7|1934.9|1938.2|1937.4|1934.2|1933.4|2218
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1934.7|1933.9|4514
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1936.9|1934.9|1937.5|1935.5|1935.2|1933.9|2358
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1937.9|1936.7|1939.4|1937.7|1936.5|1934.5|592
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|1206
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|357
1629885600000|2021-08-25 10:00:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.4|1934.2|230
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1935.9|1934.7|1936.6|1935.4|1934.4|1933.2|268
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1936.4|1935.2|1937.4|1936.2|1934.6|1933.4|527
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1934.4|1933.2|794
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1936.9|1935.7|1427
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1941.9|1940.7|1942.4|1941.2|1937.9|1936.7|1136
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|720
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1942.4|1941.2|1940.4|1939.2|260
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|361
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1942.6|1941.4|1940.9|1939.7|601
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.2|1939.2|1941.9|1940.7|1940.1|1938.1|115
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.3|1939.3|1941.3|1939.3|1941|1939|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1940.9|1938.9|1942|1940|1940.6|1938.6|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1939.4|1938.2|1942|1940|1937.9|1936.7|868
1629936000000|2021-08-26 00:00:00|1939.2|1938.4|1935.7|1934.9|1941.7|1940.9|1933.7|1932.9|4639
1629939600000|2021-08-26 01:00:00|1935.2|1934.4|1933.7|1932.9|1935.7|1934.9|1931.7|1930.9|4514
1629943200000|2021-08-26 02:00:00|1933.9|1933.1|1932.7|1931.9|1933.9|1933.1|1929.7|1928.9|2047
1629946800000|2021-08-26 03:00:00|1932.9|1932.1|1935.7|1934.9|1936.2|1935.4|1930.7|1929.9|3578
1629950400000|2021-08-26 04:00:00|1935.4|1934.6|1935.2|1934.4|1937.7|1936.9|1935.2|1934.4|2886
1629954000000|2021-08-26 05:00:00|1934.7|1933.9|1935.2|1934.4|1936.2|1935.4|1933.7|1932.9|5929
1629957600000|2021-08-26 06:00:00|1935.7|1934.9|1933.9|1931.9|1936.2|1935.4|1932.9|1930.9|2521
1629961200000|2021-08-26 07:00:00|1934.2|1932.2|1937.9|1936.7|1937.9|1936.7|1930.5|1928.5|527
1629964800000|2021-08-26 08:00:00|1937.6|1936.4|1937.9|1936.7|1939.9|1938.7|1937.4|1936.2|616
1629968400000|2021-08-26 09:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1935.4|1934.2|660
1629972000000|2021-08-26 10:00:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1936.6|1935.4|280
1629975600000|2021-08-26 11:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1935.9|1934.7|307
1629979200000|2021-08-26 12:00:00|1937.9|1936.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|497
1629982800000|2021-08-26 13:00:00|1938.4|1937.2|1938.4|1937.2|1940.4|1939.2|1937.4|1936.2|914
1629986400000|2021-08-26 14:00:00|1938.6|1937.4|1934.4|1933.2|1940.4|1939.2|1933.4|1932.2|1961
1629990000000|2021-08-26 15:00:00|1933.9|1932.7|1938.9|1937.7|1938.9|1937.7|1931.4|1930.2|1594
1629993600000|2021-08-26 16:00:00|1939.4|1938.2|1938.9|1937.7|1940.9|1939.7|1938.4|1937.2|665
1629997200000|2021-08-26 17:00:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.9|1935.7|329
1630000800000|2021-08-26 18:00:00|1936.9|1935.7|1933.9|1932.7|1937.4|1936.2|1933.9|1932.7|544
1630004400000|2021-08-26 19:00:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1930.6|1929.4|1195
1630008000000|2021-08-26 20:00:00|1934.6|1933.4|1936|1934|1936.4|1934.4|1932.9|1931.7|85
1630011600000|2021-08-26 21:00:00|1936.1|1934.1|1935.9|1933.9|1936.1|1934.1|1935.8|1933.8|0
1630015200000|2021-08-26 22:00:00|1936|1934|1934.7|1932.7|1936.1|1934.1|1934.5|1932.5|0
1630018800000|2021-08-26 23:00:00|1934.5|1932.5|1927.9|1926.7|1934.5|1932.5|1927.4|1926.2|920
1630022400000|2021-08-27 00:00:00|1927.7|1926.9|1925.2|1924.4|1929.7|1928.9|1919.7|1918.9|5560
1630026000000|2021-08-27 01:00:00|1924.7|1923.9|1927.2|1926.4|1929.7|1928.9|1923.9|1923.1|2988
1630029600000|2021-08-27 02:00:00|1927.7|1926.9|1927.2|1926.4|1930.7|1929.9|1927.2|1926.4|1964
1630033200000|2021-08-27 03:00:00|1926.9|1926.1|1925.2|1924.4|1927.2|1926.4|1925.2|1924.4|2660
1630036800000|2021-08-27 04:00:00|1925.4|1924.6|1927.9|1927.1|1928.2|1927.4|1925.4|1924.6|2112
1630040400000|2021-08-27 05:00:00|1927.7|1926.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|4747
1630044000000|2021-08-27 06:00:00|1927.2|1926.4|1930.3|1928.3|1931.3|1929.3|1927.2|1926.4|2641
1630047600000|2021-08-27 07:00:00|1930.1|1928.1|1932.4|1931.2|1933.9|1932.7|1927.9|1925.9|366
1630051200000|2021-08-27 08:00:00|1932.7|1931.5|1932.9|1931.7|1933.4|1932.2|1931.4|1930.2|384
1630054800000|2021-08-27 09:00:00|1933.4|1932.2|1931.9|1930.7|1933.4|1932.2|1930.9|1929.7|320
1630058400000|2021-08-27 10:00:00|1932.2|1931|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|165
1630062000000|2021-08-27 11:00:00|1931.9|1930.7|1930.4|1929.2|1932.4|1931.2|1929.9|1928.7|441
1630065600000|2021-08-27 12:00:00|1929.9|1928.7|1930.7|1929.5|1931.4|1930.2|1929.4|1928.2|855
1630069200000|2021-08-27 13:00:00|1930.9|1929.7|1934.9|1933.7|1938.2|1937|1929.4|1928.2|1081
1630072800000|2021-08-27 14:00:00|1934.4|1933.2|1940.4|1939.2|1941.4|1940.2|1932.9|1931.7|2318
1630076400000|2021-08-27 15:00:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1939.4|1938.2|601
1630080000000|2021-08-27 16:00:00|1941.9|1940.7|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|381
1630083600000|2021-08-27 17:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|231
1630087200000|2021-08-27 18:00:00|1939.9|1938.7|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|307
1630090800000|2021-08-27 19:00:00|1941.9|1940.7|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|483
1630094400000|2021-08-27 20:00:00|1943.4|1942.2|1943.1|1941.1|1943.7|1942.2|1941.4|1940.2|167
1630274400000|2021-08-29 22:00:00|1943|1941|1945.3|1943.3|1945.7|1943.7|1943|1941|0
1630278000000|2021-08-29 23:00:00|1945.4|1943.4|1943.4|1942.2|1947.4|1945.4|1941.9|1940.7|1331
1630281600000|2021-08-30 00:00:00|1943.2|1942.4|1939.2|1938.4|1950.2|1949.4|1939.2|1938.4|6532
1630285200000|2021-08-30 01:00:00|1939.7|1938.9|1940.2|1939.4|1941.7|1940.9|1937.2|1936.4|3083
1630288800000|2021-08-30 02:00:00|1940.7|1939.9|1943.7|1942.9|1943.7|1942.9|1939.2|1938.4|1836
1630292400000|2021-08-30 03:00:00|1942.7|1941.9|1946.2|1945.4|1946.7|1945.9|1942.2|1941.4|1935
1630296000000|2021-08-30 04:00:00|1945.7|1944.9|1947.7|1946.9|1948.2|1947.4|1944.7|1943.9|5915
1630299600000|2021-08-30 05:00:00|1948.2|1947.4|1949.7|1948.9|1949.7|1948.9|1947.2|1946.4|6352
1630303200000|2021-08-30 06:00:00|1950.2|1949.4|1947.5|1945.5|1950.7|1949.9|1946.6|1944.6|3804
1630306800000|2021-08-30 07:00:00|1948.1|1946.1|1946.4|1945.2|1948.7|1946.7|1946.4|1945.1|583
1630310400000|2021-08-30 08:00:00|1941|1939|1946.4|1945.2|1947.9|1946.7|1941|1939|259
1630314000000|2021-08-30 09:00:00|1945.9|1944.7|1945.4|1944.2|1947.9|1946.7|1944.9|1943.7|697
1630317600000|2021-08-30 10:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|381
1630321200000|2021-08-30 11:00:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|255
1630324800000|2021-08-30 12:00:00|1946.9|1945.7|1945.9|1944.7|1947.7|1946.5|1944.4|1943.2|956
1630328400000|2021-08-30 13:00:00|1946.4|1945.2|1946.4|1945.2|1947.4|1946.2|1943.9|1942.7|1017
1630332000000|2021-08-30 14:00:00|1945.9|1944.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|948
1630335600000|2021-08-30 15:00:00|1946.2|1945|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|765
1630339200000|2021-08-30 16:00:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|277
1630342800000|2021-08-30 17:00:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|200
1630346400000|2021-08-30 18:00:00|1944.9|1943.7|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|381
1630350000000|2021-08-30 19:00:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1941.9|1940.7|808
1630353600000|2021-08-30 20:00:00|1943.7|1942.5|1946.6|1944.6|1946.7|1944.7|1943.4|1942.2|129
1630357200000|2021-08-30 21:00:00|1946.5|1944.5|1946.6|1944.6|1946.7|1944.7|1946.4|1944.4|0
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1946.9|1944.9|1947.4|1945.4|1946|1944|0
1630364400000|2021-08-30 23:00:00|1947.1|1945.1|1943.4|1942.2|1947.3|1945.3|1941.2|1940|1992
1630368000000|2021-08-31 00:00:00|1943.2|1942.4|1943.7|1942.9|1946.7|1945.9|1937.2|1936.4|8107
1630371600000|2021-08-31 01:00:00|1943.2|1942.4|1944.7|1943.9|1948.2|1947.4|1941.7|1940.9|4065
1630375200000|2021-08-31 02:00:00|1945.2|1944.4|1945.2|1944.4|1945.2|1944.4|1942.7|1941.9|2159
1630378800000|2021-08-31 03:00:00|1944.7|1943.9|1955.7|1954.9|1958.2|1957.4|1944.2|1943.4|6448
1630382400000|2021-08-31 04:00:00|1956.2|1955.4|1964.7|1963.9|1965.7|1964.9|1954.7|1953.9|8632
1630386000000|2021-08-31 05:00:00|1965|1964.2|1959.7|1958.9|1969.7|1968.9|1959.7|1958.9|20254
1630389600000|2021-08-31 06:00:00|1960.2|1959.4|1966.6|1964.6|1967.5|1965.5|1958.7|1957.9|5988
1630393200000|2021-08-31 07:00:00|1966.5|1964.5|1963.7|1962.5|1967.1|1965.7|1963.4|1962.2|697
1630396800000|2021-08-31 08:00:00|1963.9|1962.7|1965.4|1964.2|1965.9|1964.7|1963.4|1962.2|1433
1630400400000|2021-08-31 09:00:00|1965.2|1964|1963.4|1962.2|1966.4|1965.2|1962.9|1961.7|1025
1630404000000|2021-08-31 10:00:00|1963.7|1962.5|1960.4|1959.2|1964.9|1963.7|1958.9|1957.7|1497
1630407600000|2021-08-31 11:00:00|1960.2|1959|1958.4|1957.2|1960.9|1959.7|1957.4|1956.2|1099
1630411200000|2021-08-31 12:00:00|1957.9|1956.7|1956.9|1955.7|1959.4|1958.2|1954.9|1953.7|1475
1630414800000|2021-08-31 13:00:00|1956.4|1955.2|1954.9|1953.7|1958.4|1957.2|1954.4|1953.2|1793
1630418400000|2021-08-31 14:00:00|1954.4|1953.2|1956.4|1955.2|1957.9|1956.7|1953.9|1952.7|2155
1630422000000|2021-08-31 15:00:00|1955.9|1954.7|1962.4|1961.2|1962.4|1961.2|1955.9|1954.7|2710
1630425600000|2021-08-31 16:00:00|1961.9|1960.7|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|626
1630429200000|2021-08-31 17:00:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|645
1630432800000|2021-08-31 18:00:00|1960.7|1959.5|1959.9|1958.7|1961.4|1960.2|1957.9|1956.7|664
1630436400000|2021-08-31 19:00:00|1959.4|1958.2|1955.4|1954.2|1959.4|1958.2|1953.9|1952.7|2337
1630440000000|2021-08-31 20:00:00|1955.9|1954.7|1959.3|1957.3|1960.2|1958.2|1955.9|1954.7|158
1630443600000|2021-08-31 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.3|1957.3|1959|1957|0
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1958.2|1956.2|1959.3|1957.3|1957.7|1955.7|0
1630450800000|2021-08-31 23:00:00|1957.8|1955.8|1965.2|1964|1968.7|1967.5|1956.7|1955|2652
1630454400000|2021-09-01 00:00:00|1965|1964.2|1975.2|1974.4|1983.7|1982.9|1965|1964.2|14896
1630458000000|2021-09-01 01:00:00|1974.7|1973.9|1977.7|1976.9|1978.7|1977.9|1971.7|1970.9|4930
1630461600000|2021-09-01 02:00:00|1978.2|1977.4|1979.7|1978.9|1981.2|1980.4|1977.2|1976.4|3485
1630465200000|2021-09-01 03:00:00|1979.2|1978.4|1979.2|1978.4|1981.2|1980.4|1978.7|1977.9|3445
1630468800000|2021-09-01 04:00:00|1978.7|1977.9|1977.2|1976.4|1980.7|1979.9|1977|1976.2|3341
1630472400000|2021-09-01 05:00:00|1977|1976.2|1980.7|1979.9|1980.7|1979.9|1976.7|1975.9|7434
1630476000000|2021-09-01 06:00:00|1981.2|1980.4|1987.6|1985.6|1988.2|1986.2|1981.2|1980.4|3808
1630479600000|2021-09-01 07:00:00|1987.7|1985.7|1988.9|1987.7|1990.6|1988.6|1986.4|1985.2|1369
1630483200000|2021-09-01 08:00:00|1988.7|1987.5|1986.9|1985.7|1988.9|1987.7|1983.9|1982.7|1787
1630486800000|2021-09-01 09:00:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1984.4|1983.2|857
1630490400000|2021-09-01 10:00:00|1984.9|1983.7|1985.9|1984.7|1986.4|1985.2|1983.9|1982.7|475
1630494000000|2021-09-01 11:00:00|1986.4|1985.2|1987.9|1986.7|1987.9|1986.7|1985.4|1984.2|588
1630497600000|2021-09-01 12:00:00|1987.4|1986.2|1982.4|1981.2|1987.9|1986.7|1981.9|1980.7|809
1630501200000|2021-09-01 13:00:00|1981.9|1980.7|1981.9|1980.7|1983.4|1982.2|1978.9|1977.7|2778
1630504800000|2021-09-01 14:00:00|1982.2|1981|1984.4|1983.2|1986.4|1985.2|1982.2|1981|2447
1630508400000|2021-09-01 15:00:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1983.4|1982.2|1383
1630512000000|2021-09-01 16:00:00|1984.4|1983.2|1988.4|1987.2|1989.4|1988.2|1983.9|1982.7|1434
1630515600000|2021-09-01 17:00:00|1987.9|1986.7|1989.4|1988.2|1989.4|1988.2|1986.9|1985.7|944
1630519200000|2021-09-01 18:00:00|1989.2|1988|1985.4|1984.2|1989.4|1988.2|1985.4|1984.2|685
1630522800000|2021-09-01 19:00:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1981.9|1980.7|1585
1630526400000|2021-09-01 20:00:00|1984.2|1983|1984.7|1982.7|1985.4|1983.4|1983.8|1981.8|265
1630530000000|2021-09-01 21:00:00|1984.8|1982.8|1984.6|1982.6|1984.8|1982.8|1984.4|1982.4|0
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1984|1982|1985.9|1983.9|1983.9|1981.9|0
1630537200000|2021-09-01 23:00:00|1983.9|1981.9|1981.7|1980.5|1985.1|1983.1|1979.9|1978.7|3338
1630540800000|2021-09-02 00:00:00|1981.5|1980.7|1978.2|1977.4|1988.2|1987.4|1975.7|1974.9|10811
1630544400000|2021-09-02 01:00:00|1977.7|1976.9|1975.2|1974.4|1979|1978.2|1974.2|1973.4|12243
1630548000000|2021-09-02 02:00:00|1975|1974.2|1975.2|1974.4|1979.2|1978.4|1973.7|1972.9|3122
1630551600000|2021-09-02 03:00:00|1975.7|1974.9|1982.2|1981.4|1982.5|1981.7|1975.2|1974.4|8063
1630555200000|2021-09-02 04:00:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1980.7|1979.9|3592
1630558800000|2021-09-02 05:00:00|1982.2|1981.4|1982.7|1981.9|1984.2|1983.4|1979.7|1978.9|8504
1630562400000|2021-09-02 06:00:00|1982.2|1981.4|1984.6|1982.6|1984.8|1982.8|1979.9|1977.9|3575
1630566000000|2021-09-02 07:00:00|1984.8|1982.8|1986.4|1985.2|1986.9|1985.7|1983.2|1981.2|3696
1630569600000|2021-09-02 08:00:00|1986.9|1985.7|1989.9|1988.7|1990.4|1989.2|1986.4|1985.2|2152
1630573200000|2021-09-02 09:00:00|1990.2|1989|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|1527
1630576800000|2021-09-02 10:00:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|585
1630580400000|2021-09-02 11:00:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|444
1630584000000|2021-09-02 12:00:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|460
1630587600000|2021-09-02 13:00:00|1990.9|1989.7|1993.4|1992.2|1994.4|1993.2|1990.4|1989.2|1602
1630591200000|2021-09-02 14:00:00|1993.7|1992.5|1996.9|1995.7|1997.9|1996.7|1992.9|1991.7|2059
1630594800000|2021-09-02 15:00:00|1997.4|1996.2|1999.9|1998.7|1999.9|1998.7|1996.9|1995.7|1998
1630598400000|2021-09-02 16:00:00|1999.4|1998.2|1995.9|1994.7|1999.4|1998.2|1995.4|1994.2|2662
1630602000000|2021-09-02 17:00:00|1996.4|1995.2|1992.4|1991.2|1996.4|1995.2|1991.4|1990.2|907
1630605600000|2021-09-02 18:00:00|1992.9|1991.7|1992.9|1991.7|1993.2|1992|1989.4|1988.2|831
1630609200000|2021-09-02 19:00:00|1992.7|1991.5|1990.9|1989.7|1992.9|1991.7|1988.4|1987.2|1108
1630612800000|2021-09-02 20:00:00|1990.7|1989.5|1994.2|1992.2|1994.5|1992.5|1990.7|1989.5|140
1630616400000|2021-09-02 21:00:00|1994.1|1992.1|1994.2|1992.2|1994.4|1992.4|1994.1|1992.1|0
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|1994|1992|1994.6|1992.6|1993.5|1991.5|0
1630623600000|2021-09-02 23:00:00|1994.6|1992.6|1990.9|1989.7|1994.6|1992.6|1989.9|1988.7|1358
1630627200000|2021-09-03 00:00:00|1990.7|1989.9|1992.7|1991.9|1998.2|1997.4|1989.2|1988.4|17134
1630630800000|2021-09-03 01:00:00|1993.2|1992.4|1996.2|1995.4|1996.2|1995.4|1991.7|1990.9|6217
1630634400000|2021-09-03 02:00:00|1996.7|1995.9|2016.7|2015.9|2016.7|2015.9|1996.2|1995.4|10193
1630638000000|2021-09-03 03:00:00|2016.2|2015.4|2016.2|2015.4|2021.7|2020.9|2009.7|2008.9|15785
1630641600000|2021-09-03 04:00:00|2015.7|2014.9|2014.7|2013.9|2019.7|2018.9|2011.7|2010.9|9407
1630645200000|2021-09-03 05:00:00|2014.2|2013.4|2016.7|2015.9|2018.2|2017.4|2013.7|2012.9|11444
1630648800000|2021-09-03 06:00:00|2017.2|2016.4|2017.4|2015.4|2019.6|2017.6|2014.7|2013.6|5656
1630652400000|2021-09-03 07:00:00|2017.5|2015.5|2024.9|2023.7|2024.9|2023.7|2013|2011|2672
1630656000000|2021-09-03 08:00:00|2024.4|2023.2|2028.9|2027.7|2031.4|2030.2|2024.4|2023.2|2545
1630659600000|2021-09-03 09:00:00|2028.7|2027.5|2027.2|2026|2030.4|2029.2|2026.4|2025.2|2507
1630663200000|2021-09-03 10:00:00|2027.4|2026.2|2028.2|2027|2028.4|2027.2|2024.9|2023.7|2340
1630666800000|2021-09-03 11:00:00|2027.9|2026.7|2025.9|2024.7|2027.9|2026.7|2024.9|2023.7|1119
1630670400000|2021-09-03 12:00:00|2026.2|2025|2030.4|2029.2|2031.4|2030.2|2021.9|2020.7|2266
1630674000000|2021-09-03 13:00:00|2030.9|2029.7|2024.9|2023.7|2033.9|2032.7|2021.4|2020.2|9573
1630677600000|2021-09-03 14:00:00|2025.4|2024.2|2030.4|2029.2|2034.4|2033.2|2023.9|2022.7|3638
1630681200000|2021-09-03 15:00:00|2030.2|2029|2032.9|2031.7|2034.9|2033.7|2029.9|2028.7|2708
1630684800000|2021-09-03 16:00:00|2032.4|2031.2|2034.4|2033.2|2034.9|2033.7|2031.9|2030.7|1644
1630688400000|2021-09-03 17:00:00|2033.9|2032.7|2037.4|2036.2|2037.4|2036.2|2032.9|2031.7|546
1630692000000|2021-09-03 18:00:00|2037.2|2036|2037.9|2036.7|2039.4|2038.2|2036.9|2035.7|543
1630695600000|2021-09-03 19:00:00|2038.2|2037|2042.4|2041.2|2044.2|2043|2038.2|2037|3681
1630699200000|2021-09-03 20:00:00|2041.9|2040.7|2043|2041|2044.6|2042.7|2040.8|2038.8|242
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2041.7|2039.7|2043.1|2041.1|2040.1|2038.1|0
1630882800000|2021-09-05 23:00:00|2041.5|2039.5|2039.4|2038.2|2045.1|2043.1|2036.9|2035.7|20791
1630886400000|2021-09-06 00:00:00|2039.2|2038.4|2038.7|2037.9|2042.7|2041.9|2035|2034.2|22630
1630890000000|2021-09-06 01:00:00|2038.2|2037.4|2037.7|2036.9|2044.2|2043.4|2036.2|2035.4|28748
1630893600000|2021-09-06 02:00:00|2038|2037.2|2035.2|2034.4|2040.7|2039.9|2031.7|2030.9|12981
1630897200000|2021-09-06 03:00:00|2034.7|2033.9|2041.7|2040.9|2041.7|2040.9|2034.2|2033.4|9847
1630900800000|2021-09-06 04:00:00|2042|2041.2|2041.7|2040.9|2043.2|2042.4|2041.2|2040.4|10273
1630904400000|2021-09-06 05:00:00|2041.2|2040.4|2041.7|2040.9|2043.7|2042.9|2039.7|2038.9|11013
1630908000000|2021-09-06 06:00:00|2042.2|2041.4|2048.8|2046.8|2051|2049|2042.2|2041.4|6140
1630911600000|2021-09-06 07:00:00|2048.9|2046.9|2065.4|2064.2|2066.4|2065.2|2048.9|2046.9|14029
1630915200000|2021-09-06 08:00:00|2065.2|2064|2072.9|2071.7|2074.9|2073.7|2065.2|2064|11425
1630918800000|2021-09-06 09:00:00|2073.4|2072.2|2076.9|2075.7|2077.4|2076.2|2072.9|2071.7|5451
1630922400000|2021-09-06 10:00:00|2077.4|2076.2|2082.4|2081.2|2084.4|2083.2|2077.4|2076.2|4366
1630926000000|2021-09-06 11:00:00|2082.9|2081.7|2083.4|2082.2|2085.9|2084.7|2082.4|2081.2|749
1630929600000|2021-09-06 12:00:00|2083.9|2082.7|2078.9|2077.7|2084.9|2083.7|2078.4|2077.2|6366
1630933200000|2021-09-06 13:00:00|2079.4|2078.2|2080.9|2079.7|2081.9|2080.7|2077.7|2076.5|8917
1630936800000|2021-09-06 14:00:00|2081.2|2080|2082.4|2081.2|2083.4|2082.2|2078.9|2077.7|1562
1630940400000|2021-09-06 15:00:00|2082.9|2081.7|2079.4|2078.2|2084.4|2083.2|2079.2|2078|1918
1630944000000|2021-09-06 16:00:00|2079.7|2078.5|2080.4|2079.2|2080.9|2079.7|2079.4|2078.2|751
1630947600000|2021-09-06 17:00:00|2080.2|2079|2080.9|2079.7|2080.9|2079.7|2079.4|2078.2|34
1630951200000|2021-09-06 18:00:00|2081.2|2080|2079.2|2078|2081.4|2080.2|2078.9|2077.7|749
1630954800000|2021-09-06 19:00:00|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|2078.4|2077.2|17
1630958400000|2021-09-06 20:00:00|2078.7|2077.5|2080.1|2078.1|2080.1|2078.7|2078.7|2077.5|115
1630962000000|2021-09-06 21:00:00|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|0
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2077.2|2075.2|2080.3|2078.3|2077.1|2075.1|0
1630969200000|2021-09-06 23:00:00|2077.1|2075.1|2061.4|2060.2|2078.7|2076.7|2061.2|2060|20431
1630972800000|2021-09-07 00:00:00|2060.7|2059.9|2064.7|2063.9|2072.7|2071.9|2056.7|2055.9|47089
1630976400000|2021-09-07 01:00:00|2065.2|2064.4|2060.2|2059.4|2065.7|2064.9|2059.2|2058.4|27647
1630980000000|2021-09-07 02:00:00|2060.7|2059.9|2063.2|2062.4|2065.7|2064.9|2060.7|2059.9|20279
1630983600000|2021-09-07 03:00:00|2062.7|2061.9|2060.2|2059.4|2063.2|2062.4|2058.2|2057.4|15746
1630987200000|2021-09-07 04:00:00|2059.7|2058.9|2061.7|2060.9|2063.7|2062.9|2059.2|2058.4|22233
1630990800000|2021-09-07 05:00:00|2062|2061.2|2061.7|2060.9|2065.2|2064.4|2060.7|2059.9|31912
1630994400000|2021-09-07 06:00:00|2062.2|2061.4|2065.3|2063.3|2068.3|2066.3|2052.1|2050.1|10450
1630998000000|2021-09-07 07:00:00|2065.2|2063.2|2063.9|2062.7|2067.8|2065.8|2061.2|2060|3024
1631001600000|2021-09-07 08:00:00|2064.2|2063|2055.9|2054.7|2064.4|2063.2|2054.4|2053.2|2467
1631005200000|2021-09-07 09:00:00|2055.7|2054.5|2053.4|2052.2|2056.9|2055.7|2046.4|2045.2|3702
1631008800000|2021-09-07 10:00:00|2052.9|2051.7|2052.9|2051.7|2053.9|2052.7|2050.4|2049.2|1590
1631012400000|2021-09-07 11:00:00|2052.7|2051.5|2058.7|2057.5|2059.4|2058.2|2052.4|2051.2|7381
1631016000000|2021-09-07 12:00:00|2058.9|2057.7|2058.4|2057.2|2059.4|2058.2|2056.7|2055.5|2317
1631019600000|2021-09-07 13:00:00|2058.2|2057|2056.4|2055.2|2058.4|2057.2|2051.4|2050.2|4675
1631023200000|2021-09-07 14:00:00|2055.9|2054.7|2062.4|2061.2|2063.4|2062.2|2054.9|2053.7|5248
1631026800000|2021-09-07 15:00:00|2061.9|2060.7|2064.4|2063.2|2064.4|2063.2|2058.4|2057.2|4529
1631030400000|2021-09-07 16:00:00|2064.2|2063|2071.4|2070.2|2071.9|2070.7|2063.9|2062.7|7903
1631034000000|2021-09-07 17:00:00|2071.7|2070.5|2072.9|2071.7|2073.9|2072.7|2070.4|2069.2|2801
1631037600000|2021-09-07 18:00:00|2073.4|2072.2|2077.9|2076.7|2077.9|2076.7|2072.4|2071.2|1756
1631041200000|2021-09-07 19:00:00|2078.4|2077.2|2074.9|2073.7|2079.4|2078.2|2074.9|2073.7|2246
1631044800000|2021-09-07 20:00:00|2075.2|2074|2074|2072|2076.7|2075.5|2073.5|2071.5|577
1631048400000|2021-09-07 21:00:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631052000000|2021-09-07 22:00:00|2073.9|2071.9|2076.3|2074.3|2078.2|2076.2|2073.9|2071.9|0
1631055600000|2021-09-07 23:00:00|2076.4|2074.4|2062.2|2061|2077.3|2075.3|2062.2|2061|12398
1631059200000|2021-09-08 00:00:00|2062|2061.2|2072.7|2071.9|2073.2|2072.4|2059.7|2058.9|19107
1631062800000|2021-09-08 01:00:00|2072.2|2071.4|2074.3|2073.5|2075.7|2074.9|2070.2|2069.4|13216
1631066400000|2021-09-08 02:00:00|2074|2073.2|2074.3|2073.5|2079.8|2079|2073.3|2072.5|8416
1631070000000|2021-09-08 03:00:00|2074.8|2074|2073.8|2073|2076.3|2075.5|2070.8|2070|7142
1631073600000|2021-09-08 04:00:00|2074|2073.2|2070.3|2069.5|2074.3|2073.5|2069.8|2069|7862
1631077200000|2021-09-08 05:00:00|2070.8|2070|2080.3|2079.5|2080.8|2080|2069.8|2069|17099
1631080800000|2021-09-08 06:00:00|2079.8|2079|2073.6|2071.6|2081.8|2081|2072|2070|5860
1631084400000|2021-09-08 07:00:00|2073.5|2071.5|2071.2|2070|2073.5|2071.5|2062|2060|2567
1631088000000|2021-09-08 08:00:00|2071.5|2070.3|2071|2069.8|2072.7|2071.5|2067|2065.8|2282
1631091600000|2021-09-08 09:00:00|2070.7|2069.5|2079|2077.8|2079|2077.8|2070.5|2069.3|1337
1631095200000|2021-09-08 10:00:00|2079.5|2078.3|2081.5|2080.3|2083|2081.8|2078|2076.8|744
1631098800000|2021-09-08 11:00:00|2082|2080.8|2079|2077.8|2085|2083.8|2079|2077.8|2015
1631102400000|2021-09-08 12:00:00|2079.5|2078.3|2080.5|2079.3|2080.5|2079.3|2073.5|2072.3|1852
1631106000000|2021-09-08 13:00:00|2081|2079.8|2080|2078.8|2082.5|2081.3|2077|2075.8|2173
1631109600000|2021-09-08 14:00:00|2080.2|2079|2068.2|2067|2083|2081.8|2066.5|2065.3|2721
1631113200000|2021-09-08 15:00:00|2068.5|2067.3|2068.5|2067.3|2072.5|2071.3|2067|2065.8|1589
1631116800000|2021-09-08 16:00:00|2068|2066.8|2071|2069.8|2073.5|2072.3|2067.5|2066.3|785
1631120400000|2021-09-08 17:00:00|2071.5|2070.3|2069.5|2068.3|2072.5|2071.3|2068|2066.8|563
1631124000000|2021-09-08 18:00:00|2070|2068.8|2069.5|2068.3|2072.5|2071.3|2068.5|2067.3|434
1631127600000|2021-09-08 19:00:00|2069|2067.8|2066.5|2065.3|2072|2070.8|2066.5|2065.3|2122
1631131200000|2021-09-08 20:00:00|2067|2065.8|2066.3|2064.3|2067.2|2065.8|2063.6|2061.6|387
1631134800000|2021-09-08 21:00:00|2066.2|2064.2|2066|2064|2066.3|2064.3|2066|2064|0
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2061.5|2059.5|2066.4|2064.4|2060.1|2058.1|0
1631142000000|2021-09-08 23:00:00|2061.4|2059.4|2064.5|2063.3|2071|2069.8|2060.5|2058.5|3313
1631145600000|2021-09-09 00:00:00|2064.3|2063.5|2071.3|2070.5|2075.8|2075|2064.3|2063.5|18061
1631149200000|2021-09-09 01:00:00|2071|2070.2|2071.8|2071|2074.3|2073.5|2069.3|2068.5|9309
1631152800000|2021-09-09 02:00:00|2072.3|2071.5|2066.3|2065.5|2072.3|2071.5|2066.3|2065.5|4340
1631156400000|2021-09-09 03:00:00|2066.8|2066|2062.8|2062|2067.3|2066.5|2062.3|2061.5|6108
1631160000000|2021-09-09 04:00:00|2062.3|2061.5|2062.8|2062|2063.8|2063|2059.8|2059|5869
1631163600000|2021-09-09 05:00:00|2063.3|2062.5|2064.3|2063.5|2065.3|2064.5|2062.3|2061.5|11126
1631167200000|2021-09-09 06:00:00|2065.3|2064.5|2063.9|2061.9|2067.5|2066|2063|2061|4382
1631170800000|2021-09-09 07:00:00|2064.2|2062.2|2067.5|2066.3|2068.5|2067.3|2059|2057|1055
1631174400000|2021-09-09 08:00:00|2067.7|2066.5|2068.5|2067.3|2071|2069.8|2066.5|2065.3|1614
1631178000000|2021-09-09 09:00:00|2068|2066.8|2069.5|2068.3|2070.5|2069.3|2066|2064.8|1402
1631181600000|2021-09-09 10:00:00|2069.2|2068|2066.5|2065.3|2069.5|2068.3|2065.5|2064.3|1592
1631185200000|2021-09-09 11:00:00|2067|2065.8|2072.5|2071.3|2073.5|2072.3|2066.5|2065.3|1487
1631188800000|2021-09-09 12:00:00|2073|2071.8|2071.7|2070.5|2073.5|2072.3|2070.7|2069.5|757
1631192400000|2021-09-09 13:00:00|2072|2070.8|2075.5|2074.3|2076|2074.8|2069|2067.8|1472
1631196000000|2021-09-09 14:00:00|2075.2|2074|2079.5|2078.3|2081|2079.8|2075|2073.8|2730
1631199600000|2021-09-09 15:00:00|2080|2078.8|2075.5|2074.3|2081.5|2080.3|2073.5|2072.3|1163
1631203200000|2021-09-09 16:00:00|2076|2074.8|2073.5|2072.3|2076|2074.8|2072.5|2071.3|497
1631206800000|2021-09-09 17:00:00|2074|2072.8|2069.5|2068.3|2074.5|2073.3|2068.5|2067.3|1042
1631210400000|2021-09-09 18:00:00|2069.2|2068|2074|2072.8|2074.5|2073.3|2068|2066.8|769
1631214000000|2021-09-09 19:00:00|2073.7|2072.5|2073.5|2072.3|2077.7|2076.5|2072|2070.8|1363
1631217600000|2021-09-09 20:00:00|2074|2072.8|2072.9|2070.9|2074.5|2073.3|2071.5|2069.5|165
1631221200000|2021-09-09 21:00:00|2072.8|2070.8|2073.6|2071.6|2073.8|2071.8|2072.7|2070.7|0
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2073.1|2071.1|2074.4|2072.4|2072.5|2070.5|0
1631228400000|2021-09-09 23:00:00|2072.9|2070.9|2069.5|2068.3|2077|2075.8|2068.7|2067.5|2719
1631232000000|2021-09-10 00:00:00|2069.3|2068.5|2075.8|2075|2081.8|2081|2068.8|2068|13442
1631235600000|2021-09-10 01:00:00|2075.5|2074.7|2085.8|2085|2086.8|2086|2073.8|2073|8626
1631239200000|2021-09-10 02:00:00|2086.3|2085.5|2088.3|2087.5|2090.3|2089.5|2085.8|2085|4676
1631242800000|2021-09-10 03:00:00|2088.8|2088|2086.3|2085.5|2090.3|2089.5|2085.8|2085|5068
1631246400000|2021-09-10 04:00:00|2086.8|2086|2086.3|2085.5|2087.3|2086.5|2084.8|2084|3792
1631250000000|2021-09-10 05:00:00|2085.8|2085|2089.8|2089|2090.3|2089.5|2084.8|2084|14850
1631253600000|2021-09-10 06:00:00|2090.8|2090|2090.2|2088.2|2092.3|2091.5|2087.5|2085.5|6359
1631257200000|2021-09-10 07:00:00|2090.1|2088.1|2100.7|2099.5|2102|2100.8|2087.5|2085.5|1867
1631260800000|2021-09-10 08:00:00|2101|2099.8|2101.5|2100.3|2102.5|2101.3|2098|2096.8|1523
1631264400000|2021-09-10 09:00:00|2101|2099.8|2099|2097.8|2101.5|2100.3|2098.5|2097.3|843
1631268000000|2021-09-10 10:00:00|2098.7|2097.5|2099.5|2098.3|2100.5|2099.3|2098.5|2097.3|418
1631271600000|2021-09-10 11:00:00|2099|2097.8|2100.5|2099.3|2101.5|2100.3|2097.5|2096.3|592
1631275200000|2021-09-10 12:00:00|2100.2|2099|2100|2098.8|2101|2099.8|2099|2097.8|454
1631278800000|2021-09-10 13:00:00|2100.2|2099|2098|2096.8|2102|2100.8|2097.5|2096.3|1708
1631282400000|2021-09-10 14:00:00|2097.5|2096.3|2091.5|2090.3|2097.5|2096.3|2088.5|2087.3|2493
1631286000000|2021-09-10 15:00:00|2091.2|2090|2093|2091.8|2093.5|2092.3|2088|2086.8|1630
1631289600000|2021-09-10 16:00:00|2092.7|2091.5|2096|2094.8|2096|2094.8|2092.5|2091.3|593
1631293200000|2021-09-10 17:00:00|2096.2|2095|2093|2091.8|2096.2|2095|2092|2090.8|445
1631296800000|2021-09-10 18:00:00|2093.2|2092|2088|2086.8|2093.5|2092.3|2088|2086.8|477
1631300400000|2021-09-10 19:00:00|2087.7|2086.5|2077|2075.8|2088|2086.8|2076.5|2075.3|1344
1631304000000|2021-09-10 20:00:00|2077.5|2076.3|2079.3|2077.3|2080.1|2078.8|2077|2075.5|268
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2083.4|2081.4|2084.3|2082.3|2079.5|2077.5|0
1631487600000|2021-09-12 23:00:00|2083.7|2081.7|2085|2083.8|2089.5|2088.3|2081.9|2079.9|1939
1631491200000|2021-09-13 00:00:00|2084.8|2084|2087.8|2087|2091.8|2091|2080.3|2079.5|11186
1631494800000|2021-09-13 01:00:00|2088.3|2087.5|2089.7|2088.9|2091.2|2090.4|2085.8|2085|4080
1631498400000|2021-09-13 02:00:00|2089.2|2088.4|2090.2|2089.4|2091.7|2090.9|2086.7|2085.9|2314
1631502000000|2021-09-13 03:00:00|2090.4|2089.6|2087.7|2086.9|2092.2|2091.4|2086.2|2085.4|3320
1631505600000|2021-09-13 04:00:00|2087.2|2086.4|2087.7|2086.9|2088.7|2087.9|2085.7|2084.9|4059
1631509200000|2021-09-13 05:00:00|2088.2|2087.4|2096.7|2095.9|2097.2|2096.4|2085.2|2084.4|10531
1631512800000|2021-09-13 06:00:00|2096.9|2096.1|2101.6|2099.6|2102.6|2100.6|2096.7|2095.9|4624
1631516400000|2021-09-13 07:00:00|2101.3|2099.3|2113.4|2112.2|2116.4|2115.2|2101|2099|2748
1631520000000|2021-09-13 08:00:00|2113.9|2112.7|2112.9|2111.7|2119.9|2118.7|2112.9|2111.7|2059
1631523600000|2021-09-13 09:00:00|2112.4|2111.2|2113.9|2112.7|2114.9|2113.7|2111.9|2110.7|1485
1631527200000|2021-09-13 10:00:00|2113.6|2112.4|2113.9|2112.7|2116.4|2115.2|2112.9|2111.7|1185
1631530800000|2021-09-13 11:00:00|2114.1|2112.9|2107.9|2106.7|2114.4|2113.2|2106.4|2105.2|1182
1631534400000|2021-09-13 12:00:00|2107.4|2106.2|2109.4|2108.2|2110.9|2109.7|2107.4|2106.2|474
1631538000000|2021-09-13 13:00:00|2109.9|2108.7|2105.4|2104.2|2110.1|2108.9|2102.9|2101.7|1616
1631541600000|2021-09-13 14:00:00|2105.6|2104.4|2105.4|2104.2|2106.9|2105.7|2100.9|2099.7|1607
1631545200000|2021-09-13 15:00:00|2105.9|2104.7|2105.9|2104.7|2107.1|2105.9|2099.4|2098.2|1705
1631548800000|2021-09-13 16:00:00|2106.1|2104.9|2111.4|2110.2|2111.4|2110.2|2105.4|2104.2|1427
1631552400000|2021-09-13 17:00:00|2111.9|2110.7|2108.9|2107.7|2112.4|2111.2|2107.4|2106.2|1175
1631556000000|2021-09-13 18:00:00|2108.6|2107.4|2108.4|2107.2|2109.9|2108.7|2106.4|2105.2|1017
1631559600000|2021-09-13 19:00:00|2107.9|2106.7|2111.1|2109.9|2111.1|2109.9|2103.9|2102.7|1658
1631563200000|2021-09-13 20:00:00|2110.9|2109.7|2112.4|2110.4|2113.9|2112.7|2110.9|2109.2|189
1631566800000|2021-09-13 21:00:00|2112.3|2110.3|2112.2|2110.2|2112.4|2110.4|2112.2|2110.2|0
1631570400000|2021-09-13 22:00:00|2112|2110|2115.8|2113.8|2117.1|2115.1|2111.8|2109.8|0
1631574000000|2021-09-13 23:00:00|2115.9|2113.9|2107.4|2106.2|2118.7|2116.7|2107.4|2106.2|1618
1631577600000|2021-09-14 00:00:00|2107.2|2106.4|2109.2|2108.4|2111.2|2110.4|2104.2|2103.4|9518
1631581200000|2021-09-14 01:00:00|2109.7|2108.9|2115.2|2114.4|2115.7|2114.9|2108.2|2107.4|5891
1631584800000|2021-09-14 02:00:00|2115.3|2114.5|2109.3|2108.5|2118.3|2117.5|2105.8|2105|7531
1631588400000|2021-09-14 03:00:00|2109.5|2108.7|2113.3|2112.5|2114.3|2113.5|2108.8|2108|5023
1631592000000|2021-09-14 04:00:00|2113.8|2113|2113.8|2113|2114.3|2113.5|2109.3|2108.5|5417
1631595600000|2021-09-14 05:00:00|2114.3|2113.5|2119.3|2118.5|2121.3|2120.5|2113.3|2112.5|13611
1631599200000|2021-09-14 06:00:00|2118.3|2117.5|2112.2|2110.2|2118.8|2118|2111.9|2109.9|5522
1631602800000|2021-09-14 07:00:00|2112.4|2110.4|2111|2109.8|2115|2113|2107|2105.8|1871
1631606400000|2021-09-14 08:00:00|2111.5|2110.3|2110|2108.8|2113|2111.8|2109|2107.8|1760
1631610000000|2021-09-14 09:00:00|2110.5|2109.3|2106.5|2105.3|2111|2109.8|2105.5|2104.3|1566
1631613600000|2021-09-14 10:00:00|2106|2104.8|2108|2106.8|2110|2108.8|2105.5|2104.3|758
1631617200000|2021-09-14 11:00:00|2107.5|2106.3|2105.5|2104.3|2108|2106.8|2104|2102.8|657
1631620800000|2021-09-14 12:00:00|2105|2103.8|2107.7|2106.5|2112|2110.8|2104.7|2103.5|1822
1631624400000|2021-09-14 13:00:00|2108|2106.8|2101|2099.8|2110|2108.8|2101|2099.8|1791
1631628000000|2021-09-14 14:00:00|2100.7|2099.5|2095.5|2094.3|2101.5|2100.3|2094.5|2093.3|1914
1631631600000|2021-09-14 15:00:00|2095.7|2094.5|2100|2098.8|2100.5|2099.3|2095.5|2094.3|1272
1631635200000|2021-09-14 16:00:00|2100.2|2099|2097|2095.8|2100.5|2099.3|2096.5|2095.3|638
1631638800000|2021-09-14 17:00:00|2097.5|2096.3|2098|2096.8|2098.5|2097.3|2095|2093.8|533
1631642400000|2021-09-14 18:00:00|2097.5|2096.3|2092.5|2091.3|2098.5|2097.3|2090.5|2089.3|678
1631646000000|2021-09-14 19:00:00|2092|2090.8|2093|2091.8|2095.5|2094.3|2091.5|2090.3|1220
1631649600000|2021-09-14 20:00:00|2093.5|2092.3|2094.4|2092.4|2097|2095.3|2093|2091.8|213
1631653200000|2021-09-14 21:00:00|2094.3|2092.3|2094.1|2092.1|2094.5|2092.5|2093.9|2091.9|0
1631656800000|2021-09-14 22:00:00|2094.3|2092.3|2096.1|2094.1|2096.2|2094.2|2094.2|2092.2|0
1631660400000|2021-09-14 23:00:00|2096.2|2094.2|2102.5|2101.3|2102.7|2101.5|2095.5|2093.5|1774
1631664000000|2021-09-15 00:00:00|2102.3|2101.5|2098.3|2097.5|2104.8|2104|2097.3|2096.5|9089
1631667600000|2021-09-15 01:00:00|2098|2097.2|2091.8|2091|2098.3|2097.5|2090.8|2090|6059
1631671200000|2021-09-15 02:00:00|2091.5|2090.7|2097.3|2096.5|2101.3|2100.5|2089.3|2088.5|5881
1631674800000|2021-09-15 03:00:00|2097.8|2097|2095.3|2094.5|2099.3|2098.5|2094.8|2094|3609
1631678400000|2021-09-15 04:00:00|2095.8|2095|2096.8|2096|2099.8|2099|2094.3|2093.5|5559
1631682000000|2021-09-15 05:00:00|2097.3|2096.5|2096.3|2095.5|2098.8|2098|2093.8|2093|9968
1631685600000|2021-09-15 06:00:00|2096.2|2095.4|2098.4|2096.4|2099.1|2097.1|2094.2|2093.4|4855
1631689200000|2021-09-15 07:00:00|2098.3|2096.3|2095.4|2094.2|2101.1|2099.9|2094.9|2093.7|937
1631692800000|2021-09-15 08:00:00|2095.9|2094.7|2095.4|2094.2|2097.6|2096.4|2095.4|2094.2|1414
1631696400000|2021-09-15 09:00:00|2095.9|2094.7|2096.4|2095.2|2096.9|2095.7|2095.4|2094.2|490
1631700000000|2021-09-15 10:00:00|2096.1|2094.9|2093.4|2092.2|2096.4|2095.2|2092.9|2091.7|628
1631703600000|2021-09-15 11:00:00|2093.9|2092.7|2087.9|2086.7|2093.9|2092.7|2087.4|2086.2|1856
1631707200000|2021-09-15 12:00:00|2087.4|2086.2|2090.9|2089.7|2090.9|2089.7|2083.9|2082.7|1046
1631710800000|2021-09-15 13:00:00|2090.4|2089.2|2094.4|2093.2|2095.9|2094.7|2086.4|2085.2|2228
1631714400000|2021-09-15 14:00:00|2094.9|2093.7|2090.9|2089.7|2095.9|2094.7|2088.9|2087.7|1619
1631718000000|2021-09-15 15:00:00|2091.4|2090.2|2093.4|2092.2|2093.4|2092.2|2089.4|2088.2|1179
1631721600000|2021-09-15 16:00:00|2092.9|2091.7|2097.4|2096.2|2097.9|2096.7|2092.4|2091.2|1219
1631725200000|2021-09-15 17:00:00|2097.9|2096.7|2099.4|2098.2|2100.9|2099.7|2097.4|2096.2|1016
1631728800000|2021-09-15 18:00:00|2099.9|2098.7|2099.9|2098.7|2100.9|2099.7|2099.4|2098.2|478
1631732400000|2021-09-15 19:00:00|2100.4|2099.2|2103.4|2102.2|2103.9|2102.7|2098.9|2097.7|998
1631736000000|2021-09-15 20:00:00|2103.1|2101.9|2105.1|2103.1|2105.1|2103.1|2102.9|2101.4|149
1631739600000|2021-09-15 21:00:00|2105|2103|2104.8|2102.8|2105.1|2103.1|2104.6|2102.6|0
1631743200000|2021-09-15 22:00:00|2105|2103|2106.6|2104.6|2106.9|2104.9|2104.7|2102.7|0
1631746800000|2021-09-15 23:00:00|2106.8|2104.8|2103.9|2102.7|2107.4|2106.2|2101.9|2099.9|1538
1631750400000|2021-09-16 00:00:00|2103.7|2102.9|2097.9|2097.1|2104.7|2103.9|2097.2|2096.4|6559
1631754000000|2021-09-16 01:00:00|2097.7|2096.9|2089.2|2088.4|2098.2|2097.4|2088.7|2087.9|6359
1631757600000|2021-09-16 02:00:00|2088.9|2088.1|2093.1|2092.3|2093.1|2092.3|2085.7|2084.9|5230
1631761200000|2021-09-16 03:00:00|2093.6|2092.8|2082.6|2081.8|2094.6|2093.8|2082.1|2081.3|6561
1631764800000|2021-09-16 04:00:00|2082.8|2082|2091.1|2090.3|2094.1|2093.3|2082.6|2081.8|5809
1631768400000|2021-09-16 05:00:00|2091.6|2090.8|2090.1|2089.3|2092.6|2091.8|2087.6|2086.8|10173
1631772000000|2021-09-16 06:00:00|2089.6|2088.8|2092.5|2090.5|2097|2095|2089.1|2088.3|5143
1631775600000|2021-09-16 07:00:00|2092.7|2090.7|2094.8|2093.6|2098|2096.8|2092|2090|1107
1631779200000|2021-09-16 08:00:00|2094.3|2093.1|2097.8|2096.6|2098.8|2097.6|2093.3|2092.1|966
1631782800000|2021-09-16 09:00:00|2097.3|2096.1|2094.8|2093.6|2099.3|2098.1|2093.3|2092.1|758
1631786400000|2021-09-16 10:00:00|2094.5|2093.3|2094.3|2093.1|2095.8|2094.6|2092.8|2091.6|552
1631790000000|2021-09-16 11:00:00|2094|2092.8|2093.8|2092.6|2097.3|2096.1|2092.8|2091.6|661
1631793600000|2021-09-16 12:00:00|2093.3|2092.1|2097.3|2096.1|2097.8|2096.6|2090.8|2089.6|784
1631797200000|2021-09-16 13:00:00|2097|2095.8|2096.8|2095.6|2101.3|2100.1|2095.8|2094.6|1785
1631800800000|2021-09-16 14:00:00|2096.3|2095.1|2097.3|2096.1|2103.3|2102.1|2093.8|2092.6|4189
1631804400000|2021-09-16 15:00:00|2097|2095.8|2098.8|2097.6|2099.8|2098.6|2096.3|2095.1|1604
1631808000000|2021-09-16 16:00:00|2099|2097.8|2102.3|2101.1|2103.3|2102.1|2098.3|2097.1|1166
1631811600000|2021-09-16 17:00:00|2101.8|2100.6|2105.8|2104.6|2105.8|2104.6|2101.3|2100.1|1020
1631815200000|2021-09-16 18:00:00|2106|2104.8|2108.3|2107.1|2108.3|2107.1|2105.5|2104.3|1212
1631818800000|2021-09-16 19:00:00|2107.8|2106.6|2106.8|2105.6|2109.3|2108.1|2104.8|2103.6|1210
1631822400000|2021-09-16 20:00:00|2106.3|2105.1|2104.4|2102.4|2107.3|2106.1|2103.5|2101.5|189
1631826000000|2021-09-16 21:00:00|2104.5|2102.5|2104.3|2102.3|2104.5|2102.5|2104|2102|0
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2105.2|2103.2|2106.1|2104.1|2104.2|2102.2|0
1631833200000|2021-09-16 23:00:00|2105.3|2103.3|2093.8|2092.6|2105.8|2103.8|2093.5|2092.3|2754
1631836800000|2021-09-17 00:00:00|2093.6|2092.8|2092.1|2091.3|2095.6|2094.8|2086.1|2085.3|11387
1631840400000|2021-09-17 01:00:00|2091.6|2090.8|2098.1|2097.3|2099.6|2098.8|2091.6|2090.8|7411
1631844000000|2021-09-17 02:00:00|2098.6|2097.8|2100.6|2099.8|2100.6|2099.8|2097.3|2096.5|4075
1631847600000|2021-09-17 03:00:00|2100.1|2099.3|2095.6|2094.8|2101.6|2100.8|2095.6|2094.8|5150
1631851200000|2021-09-17 04:00:00|2096.1|2095.3|2097.1|2096.3|2097.6|2096.8|2095.6|2094.8|4787
1631854800000|2021-09-17 05:00:00|2097.6|2096.8|2100.1|2099.3|2104.6|2103.8|2096.6|2095.8|12988
1631858400000|2021-09-17 06:00:00|2099.6|2098.8|2102.7|2100.7|2104.9|2102.9|2094.1|2093.3|7341
1631862000000|2021-09-17 07:00:00|2102.9|2100.9|2101|2099|2103.9|2101.9|2098.9|2096.9|0
1631865600000|2021-09-17 08:00:00|2100.7|2098.7|2100|2098|2101.5|2099.5|2098.8|2096.8|0
1631869200000|2021-09-17 09:00:00|2099.9|2097.9|2095.1|2093.1|2100.8|2098.8|2092.8|2090.8|0
1631872800000|2021-09-17 10:00:00|2095|2093|2093.1|2091.1|2095.9|2093.9|2090.7|2088.7|0
1631876400000|2021-09-17 11:00:00|2092.8|2090.8|2093.4|2091.4|2095.6|2093.6|2091.8|2089.8|0
1631880000000|2021-09-17 12:00:00|2093.3|2091.3|2098.1|2096.1|2098.8|2096.8|2093.2|2091.2|0
1631883600000|2021-09-17 13:00:00|2098.3|2096.3|2091.5|2089.5|2099.3|2097.3|2089.7|2087.7|0
1631887200000|2021-09-17 14:00:00|2091.6|2089.6|2087|2085|2092.6|2090.6|2085.1|2083.1|0
1631890800000|2021-09-17 15:00:00|2087.2|2085.2|2085.8|2083.8|2089.7|2087.7|2082.6|2080.6|0
1631894400000|2021-09-17 16:00:00|2086|2084|2088.6|2086.6|2090.7|2088.7|2084.9|2082.9|0
1631898000000|2021-09-17 17:00:00|2088.8|2086.8|2083.7|2081.7|2088.8|2086.8|2082|2080|0
1631901600000|2021-09-17 18:00:00|2083.4|2081.4|2086.9|2084.9|2088.1|2086.1|2083.4|2081.4|0
1631905200000|2021-09-17 19:00:00|2087.1|2085.1|2087.9|2085.9|2090.9|2088.9|2085.9|2083.9|0
1631908800000|2021-09-17 20:00:00|2088.2|2086.2|2082.7|2080.7|2104.8|2102.8|2081.4|2079.4|0
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2103.8|2101.8|2104.7|2102.7|2099.6|2097.6|0
1632092400000|2021-09-19 23:00:00|2104|2102|2107.3|2105.3|2107.5|2105.5|2102.8|2100.8|0
1632096000000|2021-09-20 00:00:00|2107.4|2105.4|2105.2|2103.2|2109.6|2107.6|2104.7|2102.7|0
1632099600000|2021-09-20 01:00:00|2104.9|2102.9|2097.8|2095.8|2105.2|2103.2|2097.7|2095.7|0
1632103200000|2021-09-20 02:00:00|2097.9|2095.9|2084.9|2082.9|2098.3|2096.3|2084.3|2082.3|0
1632106800000|2021-09-20 03:00:00|2084.6|2082.6|2084.2|2082.2|2089.6|2087.6|2081.9|2079.9|0
1632110400000|2021-09-20 04:00:00|2084.5|2082.5|2087.6|2085.6|2088.9|2086.9|2083.3|2081.3|0
1632114000000|2021-09-20 05:00:00|2087.5|2085.5|2087.9|2085.9|2088.8|2086.8|2086.3|2084.3|0
1632117600000|2021-09-20 06:00:00|2087.7|2085.7|2073|2071|2090.6|2088.6|2072|2070|0
1632121200000|2021-09-20 07:00:00|2073.2|2071.2|2068.6|2066.6|2075.3|2073.3|2067.2|2065.2|0
1632124800000|2021-09-20 08:00:00|2068.7|2066.7|2066.6|2064.6|2070.1|2068.1|2064.7|2062.7|0
1632128400000|2021-09-20 09:00:00|2066.5|2064.5|2061.5|2059.5|2067.4|2065.4|2058.5|2056.5|0
1632132000000|2021-09-20 10:00:00|2061.4|2059.4|2060.1|2058.1|2066.6|2064.6|2059.4|2057.4|0
1632135600000|2021-09-20 11:00:00|2060.4|2058.4|2053.9|2051.9|2062.7|2060.7|2052.8|2050.8|0
1632139200000|2021-09-20 12:00:00|2053.7|2051.7|2054.6|2052.6|2057|2055|2043.7|2041.7|0
1632142800000|2021-09-20 13:00:00|2054.5|2052.5|2065.2|2063.2|2069.1|2067.1|2051.7|2049.7|0
1632146400000|2021-09-20 14:00:00|2065.1|2063.1|2058.7|2056.7|2065.6|2063.6|2055.3|2053.3|0
1632150000000|2021-09-20 15:00:00|2058.6|2056.6|2056.2|2054.2|2064.1|2062.1|2055.8|2053.8|0
1632153600000|2021-09-20 16:00:00|2056.1|2054.1|2049.2|2047.2|2056.2|2054.2|2048.8|2046.8|0
1632157200000|2021-09-20 17:00:00|2049.4|2047.4|2051.2|2049.2|2053.2|2051.2|2045.6|2043.6|0
1632160800000|2021-09-20 18:00:00|2051.3|2049.3|2045.5|2043.5|2052.9|2050.9|2042.3|2040.3|0
1632164400000|2021-09-20 19:00:00|2045.4|2043.4|2059.2|2057.2|2060.5|2058.5|2041.8|2039.8|0
1632168000000|2021-09-20 20:00:00|2059.3|2057.3|2060.3|2058.3|2060.8|2058.8|2055.4|2053.4|0
1632171600000|2021-09-20 21:00:00|2060.1|2058.1|2060.3|2058.3|2061|2059|2060.1|2058.1|0
1632175200000|2021-09-20 22:00:00|2060.1|2058.1|2062.6|2060.6|2064.3|2062.3|2060.1|2058.1|0
1632178800000|2021-09-20 23:00:00|2062.5|2060.5|2061.8|2060.6|2066.1|2064.1|2056.9|2054.9|1413
1632182400000|2021-09-21 00:00:00|2061.6|2060.8|2060.6|2059.8|2072.1|2071.3|2048.1|2047.3|13224
1632186000000|2021-09-21 01:00:00|2061.1|2060.3|2066.6|2065.8|2068.6|2067.8|2059.1|2058.3|5087
1632189600000|2021-09-21 02:00:00|2066.1|2065.3|2067.6|2066.8|2068.6|2067.8|2063.1|2062.3|4139
1632193200000|2021-09-21 03:00:00|2067.3|2066.5|2069.1|2068.3|2070.6|2069.8|2063.1|2062.3|3834
1632196800000|2021-09-21 04:00:00|2068.6|2067.8|2072.1|2071.3|2072.1|2071.3|2068.1|2067.3|4025
1632200400000|2021-09-21 05:00:00|2071.6|2070.8|2065.6|2064.8|2075.1|2074.3|2065.1|2064.3|9759
1632204000000|2021-09-21 06:00:00|2066.1|2065.3|2071.6|2069.6|2073.5|2071.5|2064.1|2063.3|4975
1632207600000|2021-09-21 07:00:00|2071.5|2069.5|2082.8|2081.6|2083.3|2082.1|2070.9|2068.9|1704
1632211200000|2021-09-21 08:00:00|2082.5|2081.3|2083.8|2082.6|2087.8|2086.6|2081.3|2080.1|1531
1632214800000|2021-09-21 09:00:00|2084|2082.8|2085.8|2084.6|2086.3|2085.1|2082.3|2081.1|1412
1632218400000|2021-09-21 10:00:00|2086.3|2085.1|2086.3|2085.1|2087.8|2086.6|2084.8|2083.6|604
1632222000000|2021-09-21 11:00:00|2086|2084.8|2086.3|2085.1|2086.8|2085.6|2082.8|2081.6|730
1632225600000|2021-09-21 12:00:00|2086.5|2085.3|2080.8|2079.6|2086.8|2085.6|2080.3|2079.1|1057
1632229200000|2021-09-21 13:00:00|2081.3|2080.1|2078.8|2077.6|2082.8|2081.6|2077.3|2076.1|3288
1632232800000|2021-09-21 14:00:00|2079|2077.8|2069.8|2068.6|2079.8|2078.6|2069|2067.8|2348
1632236400000|2021-09-21 15:00:00|2069.3|2068.1|2075.8|2074.6|2076.3|2075.1|2067.8|2066.6|2873
1632240000000|2021-09-21 16:00:00|2076.3|2075.1|2076.5|2075.3|2079.3|2078.1|2074.5|2073.3|680
1632243600000|2021-09-21 17:00:00|2076.8|2075.6|2075.8|2074.6|2079.8|2078.6|2073.3|2072.1|777
1632247200000|2021-09-21 18:00:00|2075.3|2074.1|2074.3|2073.1|2077.8|2076.6|2072.3|2071.1|509
1632250800000|2021-09-21 19:00:00|2074.8|2073.6|2071.3|2070.1|2077.8|2076.6|2069.3|2068.1|1142
1632254400000|2021-09-21 20:00:00|2070.8|2069.6|2068.2|2066.2|2070.8|2069.6|2067.3|2065.8|306
1632258000000|2021-09-21 21:00:00|2068.3|2066.3|2068.1|2066.1|2068.8|2066.8|2068|2066|6
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2065.9|2063.9|2070.1|2068.1|2065.3|2063.3|0
1632265200000|2021-09-21 23:00:00|2066.1|2064.1|2059.3|2058.1|2070|2068|2058.3|2057.1|2088
1632268800000|2021-09-22 00:00:00|2059.1|2058.3|2046.6|2045.8|2061.1|2060.3|2045.8|2045|10437
1632272400000|2021-09-22 01:00:00|2046.3|2045.5|2052.6|2051.8|2062.6|2061.8|2044.6|2043.8|8918
1632276000000|2021-09-22 02:00:00|2052.3|2051.5|2053.1|2052.3|2055.1|2054.3|2048.1|2047.3|2665
1632279600000|2021-09-22 03:00:00|2053.6|2052.8|2048.6|2047.8|2055.1|2054.3|2047.1|2046.3|2208
1632283200000|2021-09-22 04:00:00|2048.1|2047.3|2048.1|2047.3|2048.6|2047.8|2044.6|2043.8|3489
1632286800000|2021-09-22 05:00:00|2048.6|2047.8|2046.1|2045.3|2052.6|2051.8|2045.6|2044.8|7957
1632290400000|2021-09-22 06:00:00|2044.6|2043.8|2054.6|2052.6|2055.8|2053.8|2044.6|2043.8|4543
1632294000000|2021-09-22 07:00:00|2054.9|2052.9|2051.3|2050.1|2058.8|2057.1|2050.5|2049.3|1272
1632297600000|2021-09-22 08:00:00|2051|2049.8|2056.3|2055.1|2057.8|2056.6|2050|2048.8|1369
1632301200000|2021-09-22 09:00:00|2056.5|2055.3|2056.3|2055.1|2057.8|2056.6|2054.8|2053.6|665
1632304800000|2021-09-22 10:00:00|2056.5|2055.3|2057.3|2056.1|2058.8|2057.6|2056.3|2055.1|488
1632308400000|2021-09-22 11:00:00|2057.5|2056.3|2057.8|2056.6|2059.3|2058.1|2057.3|2056.1|400
1632312000000|2021-09-22 12:00:00|2058|2056.8|2060.3|2059.1|2060.3|2059.1|2058|2056.8|607
1632315600000|2021-09-22 13:00:00|2060.8|2059.6|2064.3|2063.1|2064.3|2063.1|2057.8|2056.6|1344
1632319200000|2021-09-22 14:00:00|2064.8|2063.6|2066.3|2065.1|2066.3|2065.1|2062.3|2061.1|1875
1632322800000|2021-09-22 15:00:00|2066.5|2065.3|2067.8|2066.6|2070.3|2069.1|2065.8|2064.6|1732
1632326400000|2021-09-22 16:00:00|2067.3|2066.1|2064.8|2063.6|2067.8|2066.6|2064.8|2063.6|778
1632330000000|2021-09-22 17:00:00|2064.3|2063.1|2060.8|2059.6|2064.3|2063.1|2060.3|2059.1|911
1632333600000|2021-09-22 18:00:00|2059.3|2058.1|2065.8|2064.6|2071.3|2070.1|2058.8|2057.6|2420
1632337200000|2021-09-22 19:00:00|2065.5|2064.3|2065.3|2064.1|2070.8|2069.6|2063.3|2062.1|1556
1632340800000|2021-09-22 20:00:00|2065.8|2064.6|2066.6|2064.6|2068.8|2067.6|2064.3|2063.1|257
1632344400000|2021-09-22 21:00:00|2066.5|2064.5|2066.8|2064.8|2066.9|2064.9|2066.4|2064.4|0
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2069.9|2067.9|2070|2068|2066.6|2064.6|0
1632351600000|2021-09-22 23:00:00|2070|2068|2074.3|2072.3|2074.6|2072.6|2069.3|2067.3|0
1632355200000|2021-09-23 00:00:00|2074|2072|2077.9|2075.9|2079|2077|2073.4|2071.4|0
1632358800000|2021-09-23 01:00:00|2078.1|2076.1|2080.7|2078.7|2083.6|2081.6|2076.3|2074.3|0
1632362400000|2021-09-23 02:00:00|2080.5|2078.5|2077.9|2075.9|2081.9|2079.9|2076.5|2074.5|0
1632366000000|2021-09-23 03:00:00|2078.2|2076.2|2077.3|2075.3|2079.3|2077.3|2076.7|2074.7|0
1632369600000|2021-09-23 04:00:00|2077.1|2075.1|2076.9|2074.9|2078.3|2076.3|2076.2|2074.2|0
1632373200000|2021-09-23 05:00:00|2076.8|2074.8|2076.9|2074.9|2078.3|2076.3|2076.1|2074.1|0
1632376800000|2021-09-23 06:00:00|2077|2075|2078|2076|2079.1|2077.1|2075.2|2073.2|8
1632380400000|2021-09-23 07:00:00|2078.1|2076.1|2081.8|2079.8|2083.6|2081.6|2076.7|2074.7|0
1632384000000|2021-09-23 08:00:00|2081.9|2079.9|2085.2|2083.2|2086.2|2084.2|2081.2|2079.2|0
1632387600000|2021-09-23 09:00:00|2085.4|2083.4|2086.2|2084.2|2089|2087|2084.2|2082.2|0
1632391200000|2021-09-23 10:00:00|2086|2084|2075.6|2073.6|2086.9|2084.9|2073.4|2071.4|0
1632394800000|2021-09-23 11:00:00|2075.4|2073.4|2078.8|2076.8|2079.9|2077.9|2074.7|2072.7|0
1632398400000|2021-09-23 12:00:00|2078.9|2076.9|2079.3|2077.3|2080.1|2078.1|2075.8|2073.8|0
1632402000000|2021-09-23 13:00:00|2079|2077|2084.8|2082.8|2087.2|2085.2|2075.2|2073.2|0
1632405600000|2021-09-23 14:00:00|2085.1|2083.1|2088.1|2086.1|2089.1|2087.1|2084.9|2082.9|0
1632409200000|2021-09-23 15:00:00|2087.9|2085.9|2087|2085|2089|2087|2085.3|2083.3|0
1632412800000|2021-09-23 16:00:00|2087.1|2085.1|2088.5|2086.5|2089.5|2087.5|2086|2084|0
1632416400000|2021-09-23 17:00:00|2088.7|2086.7|2091.5|2089.5|2092|2090|2087.9|2085.9|0
1632420000000|2021-09-23 18:00:00|2091.6|2089.6|2088.9|2086.9|2091.6|2089.6|2088.9|2086.9|0
1632423600000|2021-09-23 19:00:00|2089.2|2087.2|2090.4|2088.4|2090.8|2088.8|2088.4|2086.4|0
1632427200000|2021-09-23 20:00:00|2090.3|2088.3|2090.9|2088.9|2092.4|2090.4|2089.8|2087.8|0
1632430800000|2021-09-23 21:00:00|2090.8|2088.8|2090.6|2088.6|2091.4|2089.4|2090.5|2088.5|0
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2092.1|2090.1|2093|2091|2089.6|2087.6|0
1632438000000|2021-09-23 23:00:00|2092.7|2090.7|2087.2|2086|2093.7|2091.7|2084.9|2083.7|3331
1632441600000|2021-09-24 00:00:00|2087|2086.2|2082.5|2081.7|2092|2091.2|2079|2078.2|14293
1632445200000|2021-09-24 01:00:00|2083|2082.2|2083.5|2082.7|2090|2089.2|2082|2081.2|7654
1632448800000|2021-09-24 02:00:00|2083|2082.2|2088.5|2087.7|2089|2088.2|2083|2082.2|3632
1632452400000|2021-09-24 03:00:00|2088|2087.2|2090|2089.2|2091|2090.2|2088|2087.2|4800
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2088.5|2087.7|2091|2090.2|2088|2087.2|4819
1632459600000|2021-09-24 05:00:00|2089|2088.2|2091.5|2090.7|2093|2092.2|2088.5|2087.7|10023
1632463200000|2021-09-24 06:00:00|2091|2090.2|2093.2|2091.2|2098|2096|2090.5|2089.7|5503
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2084.7|2083.5|2093.3|2091.3|2083.7|2082.5|2232
1632470400000|2021-09-24 08:00:00|2085.2|2084|2086.7|2085.5|2087.2|2086|2082.2|2081|1188
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2083.2|2082|2087.2|2086|2082.7|2081.5|561
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2084.2|2083|2087.2|2086|2082.7|2081.5|596
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2081.7|2080.5|2085.7|2084.5|2081.7|2080.5|775
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.7|2080.5|2082.2|2081|2079.9|2078.7|555
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2091.2|2090|2091.2|2090|2080.7|2079.5|1644
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2089.2|2088|2091.7|2090.5|2086.7|2085.5|1828
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2088.2|2087|2089.7|2088.5|2086.2|2085|884
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2089.2|2088|2089.4|2088.2|2087.7|2086.5|274
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.2|2087|207
1632506400000|2021-09-24 18:00:00|2089.2|2088|2091.7|2090.5|2091.7|2090.5|2088.2|2087|296
1632510000000|2021-09-24 19:00:00|2091.2|2090|2090.2|2089|2093.2|2092|2090.2|2089|612
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2092|2090|2093|2091.7|2090.7|2089.5|199
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2095.9|2093.9|2097.4|2095.4|2094.3|2092.3|0
1632697200000|2021-09-26 23:00:00|2096|2094|2098.2|2097|2098.2|2097|2093.1|2091.1|1623
1632700800000|2021-09-27 00:00:00|2098|2097.2|2098|2097.2|2107.5|2106.7|2095|2094.2|10647
1632704400000|2021-09-27 01:00:00|2098.2|2097.4|2099.5|2098.7|2101|2100.2|2094.5|2093.7|4445
1632708000000|2021-09-27 02:00:00|2100|2099.2|2101|2100.2|2101.5|2100.7|2099|2098.2|3033
1632711600000|2021-09-27 03:00:00|2101.5|2100.7|2092.5|2091.7|2101.5|2100.7|2092|2091.2|4909
1632715200000|2021-09-27 04:00:00|2093|2092.2|2088.5|2087.7|2094|2093.2|2087.5|2086.7|6405
1632718800000|2021-09-27 05:00:00|2088|2087.2|2088.5|2087.7|2091|2090.2|2087|2086.2|9428
1632722400000|2021-09-27 06:00:00|2089|2088.2|2091.1|2089.1|2094|2092|2088.5|2087.7|4259
1632726000000|2021-09-27 07:00:00|2091.2|2089.2|2086.7|2085.5|2092.2|2090.2|2085.2|2084|1106
1632729600000|2021-09-27 08:00:00|2086.4|2085.2|2088.7|2087.5|2089.7|2088.5|2085.2|2084|1017
1632733200000|2021-09-27 09:00:00|2089.2|2088|2087.7|2086.5|2092.2|2091|2087.2|2086|1044
1632736800000|2021-09-27 10:00:00|2087.2|2086|2085.7|2084.5|2089.9|2088.7|2085.2|2084|1029
1632740400000|2021-09-27 11:00:00|2085.4|2084.2|2088.7|2087.5|2089.7|2088.5|2084.7|2083.5|1348
1632744000000|2021-09-27 12:00:00|2088.2|2087|2085.7|2084.5|2088.2|2087|2084.2|2083|832
1632747600000|2021-09-27 13:00:00|2085.2|2084|2086.7|2085.5|2087.7|2086.5|2082.7|2081.5|2000
1632751200000|2021-09-27 14:00:00|2086.2|2085|2088.2|2087|2090.2|2089|2086.2|2085|1213
1632754800000|2021-09-27 15:00:00|2088.4|2087.2|2087.7|2086.5|2089.7|2088.5|2085.7|2084.5|905
1632758400000|2021-09-27 16:00:00|2087.2|2086|2089.7|2088.5|2089.7|2088.5|2086.7|2085.5|548
1632762000000|2021-09-27 17:00:00|2089.2|2088|2091.2|2090|2091.7|2090.5|2088.7|2087.5|845
1632765600000|2021-09-27 18:00:00|2090.7|2089.5|2090.2|2089|2091.2|2090|2089.7|2088.5|247
1632769200000|2021-09-27 19:00:00|2089.7|2088.5|2090.7|2089.5|2091.7|2090.5|2089.2|2088|697
1632772800000|2021-09-27 20:00:00|2090.2|2089|2090.9|2088.9|2091.5|2089.5|2089.2|2088|179
1632776400000|2021-09-27 21:00:00|2091|2089|2090.8|2088.8|2091.1|2089.1|2090.6|2088.6|7
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2090|2088|2091.4|2089.4|2089.8|2087.8|0
1632783600000|2021-09-27 23:00:00|2089.9|2087.9|2081.7|2080.5|2092.5|2090.5|2081.7|2080.5|2240
1632787200000|2021-09-28 00:00:00|2081.5|2080.7|2070|2069.2|2086|2085.2|2063|2062.2|12144
1632790800000|2021-09-28 01:00:00|2070.5|2069.7|2071.7|2070.9|2072|2071.2|2063|2062.2|5928
1632794400000|2021-09-28 02:00:00|2072|2071.2|2081|2080.2|2082|2081.2|2072|2071.2|4606
1632798000000|2021-09-28 03:00:00|2081.5|2080.7|2075|2074.2|2082.2|2081.4|2074.7|2073.9|4157
1632801600000|2021-09-28 04:00:00|2075.5|2074.7|2076|2075.2|2078|2077.2|2074.5|2073.7|4537
1632805200000|2021-09-28 05:00:00|2076.5|2075.7|2078|2077.2|2084.5|2083.7|2075.5|2074.7|20192
1632808800000|2021-09-28 06:00:00|2061.7|2060.9|2044.2|2042.2|2063.7|2062.9|2044.2|2042.2|9825
1632812400000|2021-09-28 07:00:00|2044.3|2042.3|2050.4|2049.2|2050.9|2049.7|2039.4|2037.4|2927
1632816000000|2021-09-28 08:00:00|2050.6|2049.4|2048.9|2047.7|2051.4|2050.2|2044.9|2043.7|2725
1632819600000|2021-09-28 09:00:00|2048.4|2047.2|2051.6|2050.4|2053.9|2052.7|2047.9|2046.7|2731
1632823200000|2021-09-28 10:00:00|2051.4|2050.2|2051.9|2050.7|2054.9|2053.7|2049.9|2048.7|1434
1632826800000|2021-09-28 11:00:00|2052.4|2051.2|2055.9|2054.7|2056.4|2055.2|2050.4|2049.2|1660
1632830400000|2021-09-28 12:00:00|2055.4|2054.2|2053.4|2052.2|2057.4|2056.2|2053.4|2052.2|766
1632834000000|2021-09-28 13:00:00|2053.1|2051.9|2046.4|2045.2|2055.4|2054.2|2044.9|2043.7|2650
1632837600000|2021-09-28 14:00:00|2046.1|2044.9|2037.9|2036.7|2046.9|2045.7|2035.9|2034.7|3998
1632841200000|2021-09-28 15:00:00|2038.4|2037.2|2035.9|2034.7|2038.4|2037.2|2031.9|2030.7|2801
1632844800000|2021-09-28 16:00:00|2035.6|2034.4|2034.9|2033.7|2038.9|2037.7|2033.9|2032.7|999
1632848400000|2021-09-28 17:00:00|2035.4|2034.2|2037.4|2036.2|2040.4|2039.2|2034.4|2033.2|756
1632852000000|2021-09-28 18:00:00|2037.9|2036.7|2041.9|2040.7|2042.9|2041.7|2035.4|2034.2|910
1632855600000|2021-09-28 19:00:00|2042.1|2040.9|2037.4|2036.2|2044.4|2043.2|2034.4|2033.2|1848
1632859200000|2021-09-28 20:00:00|2037.9|2036.7|2038.9|2036.9|2041|2039|2036.4|2035.2|457
1632862800000|2021-09-28 21:00:00|2039|2037|2039|2037|2039.4|2037.4|2038.7|2036.7|6
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2040.6|2038.6|2041.3|2039.3|2038.8|2036.8|0
1632870000000|2021-09-28 23:00:00|2040.8|2038.8|2037.4|2036.2|2042.9|2040.9|2035.6|2033.6|2450
1632873600000|2021-09-29 00:00:00|2037.2|2036.4|2034.2|2033.4|2039.7|2038.9|2032.2|2031.4|14853
1632877200000|2021-09-29 01:00:00|2033.9|2033.1|2027.2|2026.4|2035.2|2034.4|2025.2|2024.4|10530
1632880800000|2021-09-29 02:00:00|2026.7|2025.9|2031.2|2030.4|2033.2|2032.4|2025.2|2024.4|6727
1632884400000|2021-09-29 03:00:00|2031.4|2030.6|2026.7|2025.9|2034.2|2033.4|2026.2|2025.4|7090
1632888000000|2021-09-29 04:00:00|2026.2|2025.4|2034.2|2033.4|2037.2|2036.4|2025.7|2024.9|9072
1632891600000|2021-09-29 05:00:00|2034.4|2033.6|2038.7|2037.9|2038.7|2037.9|2018.7|2017.9|28840
1632895200000|2021-09-29 06:00:00|2039.2|2038.4|2042|2040|2045.8|2043.8|2033.7|2032.9|9601
1632898800000|2021-09-29 07:00:00|2042.1|2040.1|2043.9|2042.7|2046.9|2045.7|2040.2|2038.2|1533
1632902400000|2021-09-29 08:00:00|2044.4|2043.2|2049.9|2048.7|2050.4|2049.2|2042.9|2041.7|1647
1632906000000|2021-09-29 09:00:00|2049.4|2048.2|2051.4|2050.2|2054.9|2053.7|2048.9|2047.7|2390
1632909600000|2021-09-29 10:00:00|2051.9|2050.7|2049.9|2048.7|2053.4|2052.2|2049.4|2048.2|1443
1632913200000|2021-09-29 11:00:00|2050.4|2049.2|2051.4|2050.2|2052.4|2051.2|2048.4|2047.2|1435
1632916800000|2021-09-29 12:00:00|2050.9|2049.7|2048.4|2047.2|2052.4|2051.2|2047.4|2046.2|929
1632920400000|2021-09-29 13:00:00|2048.6|2047.4|2049.4|2048.2|2051.1|2049.9|2041.9|2040.7|3862
1632924000000|2021-09-29 14:00:00|2049.9|2048.7|2054.4|2053.2|2056.4|2055.2|2048.4|2047.2|2699
1632927600000|2021-09-29 15:00:00|2054.9|2053.7|2050.9|2049.7|2055.9|2054.7|2047.9|2046.7|1539
1632931200000|2021-09-29 16:00:00|2050.6|2049.4|2048.9|2047.7|2051.9|2050.7|2046.4|2045.2|592
1632934800000|2021-09-29 17:00:00|2048.6|2047.4|2048.4|2047.2|2051.1|2049.9|2046.4|2045.2|412
1632938400000|2021-09-29 18:00:00|2047.9|2046.7|2052.9|2051.7|2053.9|2052.7|2047.9|2046.7|780
1632942000000|2021-09-29 19:00:00|2053.1|2051.9|2048.6|2047.4|2053.4|2052.2|2045.4|2044.2|1002
1632945600000|2021-09-29 20:00:00|2048.4|2047.2|2052.7|2050.7|2052.8|2050.8|2048.4|2047.2|214
1632949200000|2021-09-29 21:00:00|2052.6|2050.6|2053.2|2051.2|2053.3|2051.3|2052.5|2050.5|3
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2052.9|2050.9|2054.9|2052.9|2052.4|2050.4|0
1632956400000|2021-09-29 23:00:00|2053.1|2051.1|2040.4|2039.2|2056.6|2054.6|2037.9|2036.7|2634
1632960000000|2021-09-30 00:00:00|2040.2|2039.4|2036.7|2035.9|2042.7|2041.9|2032.7|2031.9|11396
1632963600000|2021-09-30 01:00:00|2036.9|2036.1|2028.2|2027.4|2037.7|2036.9|2023.2|2022.4|7373
1632967200000|2021-09-30 02:00:00|2028.4|2027.6|2026.2|2025.4|2030.7|2029.9|2025.7|2024.9|3495
1632970800000|2021-09-30 03:00:00|2026.4|2025.6|2033.7|2032.9|2034.7|2033.9|2024.7|2023.9|5913
1632974400000|2021-09-30 04:00:00|2033.2|2032.4|2037.7|2036.9|2038.7|2037.9|2031.2|2030.4|6654
1632978000000|2021-09-30 05:00:00|2038.2|2037.4|2029.7|2028.9|2039.7|2038.9|2027.4|2026.6|22394
1632981600000|2021-09-30 06:00:00|2030.7|2029.9|2043.1|2041.1|2045.8|2043.8|2028.7|2027.9|11904
1632985200000|2021-09-30 07:00:00|2043.4|2041.4|2043.6|2042.4|2046.9|2045.7|2036.6|2034.6|2076
1632988800000|2021-09-30 08:00:00|2043.4|2042.2|2041.9|2040.7|2044.4|2043.2|2039.9|2038.7|1363
1632992400000|2021-09-30 09:00:00|2041.4|2040.2|2034.4|2033.2|2041.4|2040.2|2034.4|2033.2|1957
1632996000000|2021-09-30 10:00:00|2034.9|2033.7|2031.9|2030.7|2035.4|2034.2|2029.9|2028.7|1454
1632999600000|2021-09-30 11:00:00|2031.4|2030.2|2033.6|2032.4|2035.4|2034.2|2030.9|2029.7|1020
1633003200000|2021-09-30 12:00:00|2033.9|2032.7|2033.4|2032.2|2035.4|2034.2|2031.9|2030.7|1015
1633006800000|2021-09-30 13:00:00|2032.9|2031.7|2031.4|2030.2|2035.9|2034.7|2029.9|2028.7|2246
1633010400000|2021-09-30 14:00:00|2031.6|2030.4|2025.4|2024.2|2032.9|2031.7|2024.9|2023.7|3133
1633014000000|2021-09-30 15:00:00|2024.9|2023.7|2021.4|2020.2|2029.9|2028.7|2019.9|2018.7|3411
1633017600000|2021-09-30 16:00:00|2021.9|2020.7|2018.9|2017.7|2022.1|2020.9|2013.9|2012.7|2650
1633021200000|2021-09-30 17:00:00|2019.1|2017.9|2022.4|2021.2|2022.9|2021.7|2017.9|2016.7|1133
1633024800000|2021-09-30 18:00:00|2022.1|2020.9|2024.1|2022.9|2028.4|2027.2|2022.1|2020.9|849
1633028400000|2021-09-30 19:00:00|2024.4|2023.2|2015.9|2014.7|2027.4|2026.2|2015.4|2014.2|2553
1633032000000|2021-09-30 20:00:00|2015.4|2014.2|2016.4|2014.4|2018.8|2016.8|2015.4|2014.1|324
1633035600000|2021-09-30 21:00:00|2016.5|2014.5|2017|2015|2017.2|2015.2|2016.4|2014.4|5
1633039200000|2021-09-30 22:00:00|2017.4|2015.4|2019.9|2017.9|2020.8|2018.8|2017.2|2015.2|0
1633042800000|2021-09-30 23:00:00|2020|2018|2011.4|2010.2|2021.3|2019.3|2010.9|2009.7|3546
1633046400000|2021-10-01 00:00:00|2011.2|2010.4|2005.2|2004.4|2020.2|2019.4|2005.2|2004.4|14181
1633050000000|2021-10-01 01:00:00|2005.4|2004.6|1988.7|1987.9|2006.7|2005.9|1984.2|1983.4|15815
1633053600000|2021-10-01 02:00:00|1988.4|1987.6|1987.2|1986.4|1990.2|1989.4|1984.2|1983.4|8356
1633057200000|2021-10-01 03:00:00|1987.4|1986.6|1982.7|1981.9|1993.2|1992.4|1981.7|1980.9|8626
1633060800000|2021-10-01 04:00:00|1982.9|1982.1|1989.2|1988.4|1992.2|1991.4|1981.7|1980.9|7922
1633064400000|2021-10-01 05:00:00|1989.7|1988.9|1985.2|1984.4|1990.7|1989.9|1981.2|1980.4|16753
1633068000000|2021-10-01 06:00:00|1985.7|1984.9|1987|1985|1993.1|1991.9|1982|1980|5886
1633071600000|2021-10-01 07:00:00|1987.4|1985.4|1990.4|1989.2|1993.4|1992.2|1981.3|1979.3|2409
1633075200000|2021-10-01 08:00:00|1989.9|1988.7|1984.4|1983.2|1991.4|1990.2|1981.9|1980.7|3391
1633078800000|2021-10-01 09:00:00|1984.9|1983.7|1983.9|1982.7|1986.9|1985.7|1981.9|1980.7|1123
1633082400000|2021-10-01 10:00:00|1984.1|1982.9|1985.4|1984.2|1986.9|1985.7|1983.4|1982.2|1261
1633086000000|2021-10-01 11:00:00|1984.9|1983.7|1995.9|1994.7|1999.1|1997.9|1984.9|1983.7|2056
1633089600000|2021-10-01 12:00:00|1996.1|1994.9|1990.6|1989.4|1998.9|1997.7|1989.9|1988.7|1203
1633093200000|2021-10-01 13:00:00|1990.9|1989.7|1989.6|1988.4|1999.9|1998.7|1987.9|1986.7|3372
1633096800000|2021-10-01 14:00:00|1989.9|1988.7|1985.9|1984.7|1994.4|1993.2|1979.9|1978.7|2805
1633100400000|2021-10-01 15:00:00|1985.6|1984.4|1989.9|1988.7|1993.4|1992.2|1983.4|1982.2|2478
1633104000000|2021-10-01 16:00:00|1990.1|1988.9|1990.4|1989.2|1992.4|1991.2|1988.4|1987.2|902
1633107600000|2021-10-01 17:00:00|1990.6|1989.4|1997.4|1996.2|1998.9|1997.7|1989.4|1988.2|738
1633111200000|2021-10-01 18:00:00|1997.9|1996.7|2001.9|2000.7|2002.9|2001.7|1997.4|1996.2|663
1633114800000|2021-10-01 19:00:00|2002.4|2001.2|2001.9|2000.7|2006.9|2005.7|2000.1|1998.9|1017
1633118400000|2021-10-01 20:00:00|2002.1|2000.9|2001.4|1999.4|2004.4|2003.2|2001.2|1999.2|369
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|2008.5|2006.5|2009|2007|2000.7|1998.7|0
1633302000000|2021-10-03 23:00:00|2008.8|2006.8|2007.9|2006.7|2011.1|2009.1|2005.4|2004.2|2522
1633305600000|2021-10-04 00:00:00|2007.7|2006.9|1986.7|1985.9|2007.7|2006.9|1979.2|1978.4|12378
1633309200000|2021-10-04 01:00:00|1986.2|1985.4|1975.7|1974.9|1986.2|1985.4|1968.7|1967.9|8234
1633312800000|2021-10-04 02:00:00|1975.2|1974.4|1976.3|1975.5|1979.8|1979|1968.7|1967.9|5856
1633316400000|2021-10-04 03:00:00|1975.8|1975|1968.8|1968|1977.8|1977|1968.3|1967.5|4613
1633320000000|2021-10-04 04:00:00|1968.3|1967.5|1975.8|1975|1976.3|1975.5|1966.3|1965.5|5750
1633323600000|2021-10-04 05:00:00|1975.3|1974.5|1974.3|1973.5|1979.3|1978.5|1969.8|1969|10019
1633327200000|2021-10-04 06:00:00|1974.8|1974|1963.6|1961.6|1975.8|1975|1958.9|1956.9|5056
1633330800000|2021-10-04 07:00:00|1963.1|1961.1|1965.5|1964.3|1967.2|1965.3|1957.5|1955.6|1806
1633334400000|2021-10-04 08:00:00|1965.7|1964.5|1970|1968.8|1970|1968.8|1963.5|1962.3|1331
1633338000000|2021-10-04 09:00:00|1969.5|1968.3|1971|1969.8|1973.2|1972|1968.7|1967.5|970
1633341600000|2021-10-04 10:00:00|1971.5|1970.3|1975.5|1974.3|1976|1974.8|1971|1969.8|798
1633345200000|2021-10-04 11:00:00|1975|1973.8|1969|1967.8|1975.5|1974.3|1966.5|1965.3|759
1633348800000|2021-10-04 12:00:00|1969.5|1968.3|1974.5|1973.3|1975.5|1974.3|1968.5|1967.3|876
1633352400000|2021-10-04 13:00:00|1974.7|1973.5|1973|1971.8|1975.5|1974.3|1969.5|1968.3|1638
1633356000000|2021-10-04 14:00:00|1972.5|1971.3|1938.5|1937.3|1973.7|1972.5|1932.5|1931.3|5338
1633359600000|2021-10-04 15:00:00|1938|1936.8|1941.5|1940.3|1947|1945.8|1935|1933.8|2629
1633363200000|2021-10-04 16:00:00|1941.7|1940.5|1937|1935.8|1942|1940.8|1935.5|1934.3|653
1633366800000|2021-10-04 17:00:00|1936.5|1935.3|1935.2|1934|1940.5|1939.3|1935|1933.8|541
1633370400000|2021-10-04 18:00:00|1935|1933.8|1939|1937.8|1941|1939.8|1935|1933.8|580
1633374000000|2021-10-04 19:00:00|1939.2|1938|1946|1944.8|1947.5|1946.3|1939|1937.8|778
1633377600000|2021-10-04 20:00:00|1946.5|1945.3|1946|1944|1947|1945.8|1943.8|1941.8|99
1633381200000|2021-10-04 21:00:00|1945.9|1943.9|1945.8|1943.8|1946.1|1944.1|1945.7|1943.7|4
1633384800000|2021-10-04 22:00:00|1946.5|1944.5|1951|1949|1952|1950|1944.5|1942.5|0
1633388400000|2021-10-04 23:00:00|1950.9|1948.9|1948.5|1947.3|1955|1953.8|1942.9|1940.9|3330
1633392000000|2021-10-05 00:00:00|1948.3|1947.5|1939.8|1939|1954.8|1954|1938.3|1937.5|15849
1633395600000|2021-10-05 01:00:00|1939.5|1938.7|1934.8|1934|1940.3|1939.5|1927.8|1927|8909
1633399200000|2021-10-05 02:00:00|1934.3|1933.5|1947.2|1946.4|1948.2|1947.4|1932.3|1931.5|5909
1633402800000|2021-10-05 03:00:00|1946.7|1945.9|1958.2|1957.4|1958.4|1957.6|1944.7|1943.9|7764
1633406400000|2021-10-05 04:00:00|1957.7|1956.9|1945.7|1944.9|1957.7|1956.9|1943.7|1942.9|6863
1633410000000|2021-10-05 05:00:00|1945.2|1944.4|1946.7|1945.9|1951.2|1950.4|1939.7|1938.9|10589
1633413600000|2021-10-05 06:00:00|1947.7|1946.9|1948.5|1946.5|1951.7|1950.9|1944.4|1942.4|4880
1633417200000|2021-10-05 07:00:00|1948.2|1946.2|1940.9|1939.7|1954.8|1952.8|1940.9|1939.7|1147
1633420800000|2021-10-05 08:00:00|1940.4|1939.2|1959.4|1958.2|1959.4|1958.2|1940.4|1939.2|1996
1633424400000|2021-10-05 09:00:00|1958.9|1957.7|1959.9|1958.7|1963.9|1962.7|1958.9|1957.7|2146
1633428000000|2021-10-05 10:00:00|1959.4|1958.2|1957.4|1956.2|1960.4|1959.2|1954.9|1953.7|1240
1633431600000|2021-10-05 11:00:00|1957.9|1956.7|1959.9|1958.7|1962.4|1961.2|1955.4|1954.2|626
1633435200000|2021-10-05 12:00:00|1959.4|1958.2|1960.9|1959.7|1961.4|1960.2|1957.9|1956.7|470
1633438800000|2021-10-05 13:00:00|1961.1|1959.9|1962.4|1961.2|1964.9|1963.7|1956.1|1954.9|2167
1633442400000|2021-10-05 14:00:00|1962.9|1961.7|1971.9|1970.7|1973.4|1972.2|1962.4|1961.2|1770
1633446000000|2021-10-05 15:00:00|1972.4|1971.2|1971.4|1970.2|1975.1|1973.9|1967.9|1966.7|1758
1633449600000|2021-10-05 16:00:00|1970.9|1969.7|1971.4|1970.2|1972.9|1971.7|1969.4|1968.2|474
1633453200000|2021-10-05 17:00:00|1971.1|1969.9|1973.4|1972.2|1973.4|1972.2|1969.9|1968.7|324
1633456800000|2021-10-05 18:00:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1971.9|1970.7|328
1633460400000|2021-10-05 19:00:00|1973.9|1972.7|1968.4|1967.2|1975.4|1974.2|1967.4|1966.2|688
1633464000000|2021-10-05 20:00:00|1967.9|1966.7|1968.8|1966.8|1971.1|1969.9|1967.1|1965.4|247
1633467600000|2021-10-05 21:00:00|1968.7|1966.7|1968.5|1966.5|1968.8|1966.8|1968.5|1966.5|3
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1969.2|1967.2|1971.1|1969.1|1968.1|1966.1|0
1633474800000|2021-10-05 23:00:00|1969.4|1967.4|1964.4|1963.2|1969.7|1967.7|1960.6|1959.4|1994
1633478400000|2021-10-06 00:00:00|1964.2|1963.4|1969.7|1968.9|1978.7|1977.9|1961.7|1960.9|10229
1633482000000|2021-10-06 01:00:00|1970.2|1969.4|1947.7|1946.9|1970.7|1969.9|1935.7|1934.9|11416
1633485600000|2021-10-06 02:00:00|1947.2|1946.4|1931.2|1930.4|1947.7|1946.9|1924.7|1923.9|9638
1633489200000|2021-10-06 03:00:00|1930.7|1929.9|1938.2|1937.4|1942.7|1941.9|1924.2|1923.4|9655
1633492800000|2021-10-06 04:00:00|1937.7|1936.9|1943.2|1942.4|1943.7|1942.9|1927.7|1926.9|6424
1633496400000|2021-10-06 05:00:00|1942.7|1941.9|1941.7|1940.9|1950.7|1949.9|1937.2|1936.4|10814
1633500000000|2021-10-06 06:00:00|1940.7|1939.9|1941.7|1939.7|1943.9|1941.9|1935.7|1934.9|5936
1633503600000|2021-10-06 07:00:00|1941.5|1939.5|1927.4|1926.2|1941.6|1939.6|1920.9|1919.7|2636
1633507200000|2021-10-06 08:00:00|1927.9|1926.7|1925.4|1924.2|1931.9|1930.7|1914.9|1913.7|2822
1633510800000|2021-10-06 09:00:00|1924.9|1923.7|1922.4|1921.2|1925.4|1924.2|1916.4|1915.2|2476
1633514400000|2021-10-06 10:00:00|1921.9|1920.7|1920.4|1919.2|1924.1|1922.9|1917.9|1916.7|1366
1633518000000|2021-10-06 11:00:00|1920.9|1919.7|1924.9|1923.7|1925.4|1924.2|1919.4|1918.2|888
1633521600000|2021-10-06 12:00:00|1924.6|1923.4|1924.9|1923.7|1932.9|1931.7|1923.4|1922.2|2051
1633525200000|2021-10-06 13:00:00|1925.1|1923.9|1919.6|1918.4|1933.1|1931.9|1919.6|1918.4|3236
1633528800000|2021-10-06 14:00:00|1919.9|1918.7|1935.9|1934.7|1935.9|1934.7|1915.9|1914.7|4434
1633532400000|2021-10-06 15:00:00|1935.4|1934.2|1941.9|1940.7|1942.4|1941.2|1931.9|1930.7|2149
1633536000000|2021-10-06 16:00:00|1942.4|1941.2|1934.4|1933.2|1942.4|1941.2|1932.9|1931.7|1197
1633539600000|2021-10-06 17:00:00|1934.9|1933.7|1946.9|1945.7|1948.9|1947.7|1930.9|1929.7|1120
1633543200000|2021-10-06 18:00:00|1947.4|1946.2|1948.9|1947.7|1954.4|1953.2|1944.9|1943.7|1066
1633546800000|2021-10-06 19:00:00|1949.4|1948.2|1951.9|1950.7|1953.9|1952.7|1947.9|1946.7|1118
1633550400000|2021-10-06 20:00:00|1951.6|1950.4|1949.8|1947.8|1951.6|1950.4|1948.9|1946.9|197
1633554000000|2021-10-06 21:00:00|1949.7|1947.7|1950|1948|1950|1948|1949.4|1947.4|5
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1953.4|1951.4|1955|1953|1949.8|1947.8|0
1633561200000|2021-10-06 23:00:00|1953.6|1951.6|1948.4|1947.2|1955.2|1953.2|1943.9|1941.9|2026
1633564800000|2021-10-07 00:00:00|1948.2|1947.4|1946.2|1945.4|1953.7|1952.9|1937.4|1936.6|12413
1633568400000|2021-10-07 01:00:00|1946.7|1945.9|1956.2|1955.4|1958.2|1957.4|1946.2|1945.4|6486
1633572000000|2021-10-07 02:00:00|1956.7|1955.9|1956.7|1955.9|1960.2|1959.4|1953.7|1952.9|2961
1633575600000|2021-10-07 03:00:00|1956.4|1955.6|1945.7|1944.9|1956.7|1955.9|1945.2|1944.4|4688
1633579200000|2021-10-07 04:00:00|1946.7|1945.9|1941.7|1940.9|1949.2|1948.4|1938.2|1937.4|4103
1633582800000|2021-10-07 05:00:00|1941.2|1940.4|1939.7|1938.9|1946.7|1945.9|1937.2|1936.4|8396
1633586400000|2021-10-07 06:00:00|1939.2|1938.4|1949.1|1947.1|1952.9|1950.9|1939.2|1938.4|4690
1633590000000|2021-10-07 07:00:00|1949.4|1947.4|1953.4|1952.2|1953.9|1952.7|1945.8|1943.8|983
1633593600000|2021-10-07 08:00:00|1953.1|1951.9|1953.6|1952.4|1956.9|1955.7|1948.9|1947.7|1541
1633597200000|2021-10-07 09:00:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1950.4|1949.2|983
1633600800000|2021-10-07 10:00:00|1954.4|1953.2|1957.9|1956.7|1957.9|1956.7|1952.4|1951.2|942
1633604400000|2021-10-07 11:00:00|1957.6|1956.4|1960.9|1959.7|1961.1|1959.9|1957.4|1956.2|1403
1633608000000|2021-10-07 12:00:00|1960.6|1959.4|1960.4|1959.2|1962.4|1961.2|1958.6|1957.4|870
1633611600000|2021-10-07 13:00:00|1960.9|1959.7|1963.6|1962.4|1964.4|1963.2|1955.9|1954.7|2203
1633615200000|2021-10-07 14:00:00|1963.9|1962.7|1969.4|1968.2|1969.9|1968.7|1963.4|1962.2|1961
1633618800000|2021-10-07 15:00:00|1969.6|1968.4|1970.4|1969.2|1970.9|1969.7|1965.9|1964.7|1029
1633622400000|2021-10-07 16:00:00|1970.1|1968.9|1973.4|1972.2|1973.4|1972.2|1968.4|1967.2|1102
1633626000000|2021-10-07 17:00:00|1972.9|1971.7|1974.4|1973.2|1975.4|1974.2|1970.9|1969.7|963
1633629600000|2021-10-07 18:00:00|1973.9|1972.7|1970.4|1969.2|1974.4|1973.2|1968.4|1967.2|1194
1633633200000|2021-10-07 19:00:00|1970.1|1968.9|1965.4|1964.2|1974.4|1973.2|1965.4|1964.2|1576
1633636800000|2021-10-07 20:00:00|1965.6|1964.4|1967.3|1965.3|1968.1|1966.1|1965.4|1964|405
1633640400000|2021-10-07 21:00:00|1967.5|1965.5|1967.5|1965.5|1967.7|1965.7|1967.4|1965.4|4
1633644000000|2021-10-07 22:00:00|1967.4|1965.4|1967.9|1965.9|1968.8|1966.8|1965.9|1963.9|0
1633647600000|2021-10-07 23:00:00|1968.1|1966.1|1969.9|1968.7|1974.9|1973.7|1964.5|1962.5|1864
1633651200000|2021-10-08 00:00:00|1969.7|1968.9|1974.2|1973.4|1975.2|1974.4|1964.2|1963.4|11130
1633654800000|2021-10-08 01:00:00|1973.7|1972.9|1976.7|1975.9|1979.2|1978.4|1972.4|1971.6|6265
1633658400000|2021-10-08 02:00:00|1977.2|1976.4|1973.2|1972.4|1977.7|1976.9|1972.2|1971.4|2902
1633662000000|2021-10-08 03:00:00|1973.7|1972.9|1968.2|1967.4|1974.2|1973.4|1967.2|1966.4|4897
1633665600000|2021-10-08 04:00:00|1967.7|1966.9|1965.7|1964.9|1968.4|1967.6|1964.4|1963.6|4526
1633669200000|2021-10-08 05:00:00|1966.2|1965.4|1963.2|1962.4|1968.2|1967.4|1962.2|1961.4|8801
1633672800000|2021-10-08 06:00:00|1962.7|1961.9|1965.9|1963.9|1967.7|1965.7|1960.2|1959.4|4432
1633676400000|2021-10-08 07:00:00|1966|1964|1962.9|1961.7|1968.1|1966.1|1959.6|1958.4|782
1633680000000|2021-10-08 08:00:00|1962.4|1961.2|1962.4|1961.2|1965.9|1964.7|1960.9|1959.7|665
1633683600000|2021-10-08 09:00:00|1962.6|1961.4|1964.9|1963.7|1965.1|1963.9|1960.9|1959.7|474
1633687200000|2021-10-08 10:00:00|1964.4|1963.2|1965.9|1964.7|1968.4|1967.2|1964.1|1962.9|404
1633690800000|2021-10-08 11:00:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|476
1633694400000|2021-10-08 12:00:00|1968.9|1967.7|1965.9|1964.7|1969.9|1968.7|1961.4|1960.2|1804
1633698000000|2021-10-08 13:00:00|1965.6|1964.4|1964.9|1963.7|1968.9|1967.7|1962.4|1961.2|1618
1633701600000|2021-10-08 14:00:00|1965.1|1963.9|1967.9|1966.7|1970.9|1969.7|1964.9|1963.7|1594
1633705200000|2021-10-08 15:00:00|1968.4|1967.2|1966.4|1965.2|1970.1|1968.9|1965.9|1964.7|1104
1633708800000|2021-10-08 16:00:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1964.4|1963.2|481
1633712400000|2021-10-08 17:00:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1963.4|1962.2|556
1633716000000|2021-10-08 18:00:00|1966.4|1965.2|1967.4|1966.2|1969.4|1968.2|1965.9|1964.7|356
1633719600000|2021-10-08 19:00:00|1967.6|1966.4|1965.9|1964.7|1968.4|1967.2|1962.9|1961.7|795
1633723200000|2021-10-08 20:00:00|1966.1|1964.9|1964.9|1962.9|1966.9|1965.7|1963.9|1961.9|193
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1965.9|1963.9|1972.5|1970.5|1965.3|1963.3|0
1633906800000|2021-10-10 23:00:00|1966.2|1964.2|1962.9|1961.7|1971.9|1970.7|1960.1|1958.1|2318
1633910400000|2021-10-11 00:00:00|1962.7|1961.9|1981.2|1980.4|1983.2|1982.4|1959.7|1958.9|12423
1633914000000|2021-10-11 01:00:00|1981.4|1980.6|1988.7|1987.9|1993.2|1992.4|1981.2|1980.4|7659
1633917600000|2021-10-11 02:00:00|1989.7|1988.9|1986.7|1985.9|1991.7|1990.9|1986.7|1985.9|2229
1633921200000|2021-10-11 03:00:00|1987.2|1986.4|1990.7|1989.9|1991.7|1990.9|1986.7|1985.9|2612
1633924800000|2021-10-11 04:00:00|1991.2|1990.4|1991.2|1990.4|1993.2|1992.4|1989.7|1988.9|3279
1633928400000|2021-10-11 05:00:00|1991.7|1990.9|1996.7|1995.9|1996.7|1995.9|1989.2|1988.4|7944
1633932000000|2021-10-11 06:00:00|1997.2|1996.4|1994.6|1992.6|1997.7|1996.9|1993.5|1991.5|4127
1633935600000|2021-10-11 07:00:00|1994.5|1992.5|1995.4|1994.2|2000.1|1998.1|1992.2|1990.2|1038
1633939200000|2021-10-11 08:00:00|1995.6|1994.4|1996.9|1995.7|1998.4|1997.2|1994.4|1993.2|1076
1633942800000|2021-10-11 09:00:00|1996.6|1995.4|1999.4|1998.2|1999.9|1998.7|1996.4|1995.2|797
1633946400000|2021-10-11 10:00:00|1998.9|1997.7|1997.4|1996.2|1999.9|1998.7|1996.4|1995.2|556
1633950000000|2021-10-11 11:00:00|1997.6|1996.4|2000.4|1999.2|2001.9|2000.7|1996.9|1995.7|666
1633953600000|2021-10-11 12:00:00|2000.1|1998.9|2007.6|2006.4|2007.9|2006.7|1997.9|1996.7|816
1633957200000|2021-10-11 13:00:00|2007.9|2006.7|2013.4|2012.2|2013.4|2012.2|2006.4|2005.2|1777
1633960800000|2021-10-11 14:00:00|2013.9|2012.7|2010.9|2009.7|2014.4|2013.2|2009.9|2008.7|1412
1633964400000|2021-10-11 15:00:00|2011.4|2010.2|2010.4|2009.2|2011.6|2010.4|2007.4|2006.2|1234
1633968000000|2021-10-11 16:00:00|2009.9|2008.7|2004.9|2003.7|2010.4|2009.2|2003.9|2002.7|703
1633971600000|2021-10-11 17:00:00|2004.6|2003.4|1999.4|1998.2|2004.9|2003.7|1997.9|1996.7|646
1633975200000|2021-10-11 18:00:00|1998.9|1997.7|2000.9|1999.7|2001.4|2000.2|1997.4|1996.2|514
1633978800000|2021-10-11 19:00:00|2001.4|2000.2|1994.4|1993.2|2001.4|2000.2|1994.4|1993.2|561
1633982400000|2021-10-11 20:00:00|1993.9|1992.7|1994.5|1992.5|1995.4|1993.4|1992.9|1991.6|260
1633986000000|2021-10-11 21:00:00|1994.4|1992.4|1994.8|1992.8|1994.9|1992.9|1994.4|1992.4|7
1633989600000|2021-10-11 22:00:00|1994.9|1992.9|1994.3|1992.3|1997.9|1995.9|1993.8|1991.8|0
1633993200000|2021-10-11 23:00:00|1994.4|1992.4|1994.4|1993.2|1998.1|1996.1|1986.4|1985.2|2100
1633996800000|2021-10-12 00:00:00|1994.2|1993.4|1983.9|1983.1|1995.2|1994.4|1981.7|1980.9|8853
1634000400000|2021-10-12 01:00:00|1984.2|1983.4|1984.2|1983.4|1986.2|1985.4|1979.2|1978.4|6086
1634004000000|2021-10-12 02:00:00|1983.7|1982.9|1985.7|1984.9|1986.7|1985.9|1982.2|1981.4|2562
1634007600000|2021-10-12 03:00:00|1985.2|1984.4|1981.2|1980.4|1988.2|1987.4|1981.2|1980.4|2876
1634011200000|2021-10-12 04:00:00|1981.4|1980.6|1983.2|1982.4|1984.4|1983.6|1979.7|1978.9|3271
1634014800000|2021-10-12 05:00:00|1983.7|1982.9|1982.7|1981.9|1985.7|1984.9|1981.2|1980.4|5869
1634018400000|2021-10-12 06:00:00|1982.2|1981.4|1970|1968|1982.7|1981.9|1967|1965|2791
1634022000000|2021-10-12 07:00:00|1970.2|1968.2|1977.9|1976.7|1978.9|1977.7|1968.3|1966.3|1155
1634025600000|2021-10-12 08:00:00|1978.1|1976.9|1982.9|1981.7|1983.4|1982.2|1974.9|1973.7|1481
1634029200000|2021-10-12 09:00:00|1983.4|1982.2|1984.4|1983.2|1986.9|1985.7|1982.9|1981.7|1124
1634032800000|2021-10-12 10:00:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1981.9|1980.7|1126
1634036400000|2021-10-12 11:00:00|1984.9|1983.7|1983.4|1982.2|1985.9|1984.7|1981.9|1980.7|574
1634040000000|2021-10-12 12:00:00|1983.6|1982.4|1988.9|1987.7|1990.9|1989.7|1982.9|1981.7|1230
1634043600000|2021-10-12 13:00:00|1989.4|1988.2|1983.9|1982.7|1992.4|1991.2|1982.9|1981.7|1956
1634047200000|2021-10-12 14:00:00|1984.4|1983.2|1986.9|1985.7|1989.4|1988.2|1981.6|1980.4|2078
1634050800000|2021-10-12 15:00:00|1987.4|1986.2|1991.6|1990.4|1991.9|1990.7|1987.4|1986.2|1158
1634054400000|2021-10-12 16:00:00|1991.9|1990.7|1989.4|1988.2|1994.4|1993.2|1988.4|1987.2|831
1634058000000|2021-10-12 17:00:00|1988.9|1987.7|1990.9|1989.7|1992.9|1991.7|1987.4|1986.2|699
1634061600000|2021-10-12 18:00:00|1990.4|1989.2|1988.4|1987.2|1993.4|1992.2|1988.4|1987.2|687
1634065200000|2021-10-12 19:00:00|1987.9|1986.7|1983.9|1982.7|1988.9|1987.7|1982.4|1981.2|1075
1634068800000|2021-10-12 20:00:00|1983.4|1982.2|1982.1|1980.1|1983.9|1982.7|1980.1|1978.3|388
1634072400000|2021-10-12 21:00:00|1982|1980|1981.4|1979.4|1982.2|1980.2|1981.1|1979.1|4
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1981.4|1979.4|1983|1981|1980.1|1978.1|0
1634079600000|2021-10-12 23:00:00|1981.5|1979.5|1978.4|1977.2|1984.9|1983.7|1978.4|1976.8|1598
1634083200000|2021-10-13 00:00:00|1978.2|1977.4|1985.2|1984.4|1989.2|1988.4|1972.7|1971.9|9511
1634086800000|2021-10-13 01:00:00|1985.7|1984.9|1978.7|1977.9|1986.2|1985.4|1975.7|1974.9|4084
1634090400000|2021-10-13 02:00:00|1978.4|1977.6|1979.2|1978.4|1981.7|1980.9|1977.2|1976.4|2314
1634094000000|2021-10-13 03:00:00|1979.7|1978.9|1977.7|1976.9|1983.2|1982.4|1977.2|1976.4|2257
1634097600000|2021-10-13 04:00:00|1978.2|1977.4|1976.7|1975.9|1978.7|1977.9|1975.2|1974.4|2570
1634101200000|2021-10-13 05:00:00|1977.2|1976.4|1975.2|1974.4|1979.2|1978.4|1974.2|1973.4|5983
1634104800000|2021-10-13 06:00:00|1974.2|1973.4|1974.6|1972.6|1976.7|1975.9|1971.7|1970.9|3972
1634108400000|2021-10-13 07:00:00|1974.9|1972.9|1977.4|1976.2|1978.4|1977.2|1969|1967|798
1634112000000|2021-10-13 08:00:00|1976.9|1975.7|1980.4|1979.2|1983.4|1982.2|1975.1|1973.9|844
1634115600000|2021-10-13 09:00:00|1980.9|1979.7|1981.9|1980.7|1982.9|1981.7|1978.4|1977.2|569
1634119200000|2021-10-13 10:00:00|1982.4|1981.2|1979.9|1978.7|1983.4|1982.2|1978.9|1977.7|437
1634122800000|2021-10-13 11:00:00|1979.6|1978.4|1980.9|1979.7|1981.9|1980.7|1979.4|1978.2|226
1634126400000|2021-10-13 12:00:00|1981.1|1979.9|1977.4|1976.2|1983.1|1981.9|1976.9|1975.7|896
1634130000000|2021-10-13 13:00:00|1976.9|1975.7|1973.4|1972.2|1981.1|1979.9|1972.9|1971.7|1437
1634133600000|2021-10-13 14:00:00|1973.9|1972.7|1972.4|1971.2|1973.9|1972.7|1967.9|1966.7|1360
1634137200000|2021-10-13 15:00:00|1972.1|1970.9|1977.4|1976.2|1979.4|1978.2|1971.9|1970.7|1225
1634140800000|2021-10-13 16:00:00|1977.9|1976.7|1976.4|1975.2|1977.9|1976.7|1974.9|1973.7|345
1634144400000|2021-10-13 17:00:00|1976.9|1975.7|1976.9|1975.7|1979.9|1978.7|1976.4|1975.2|736
1634148000000|2021-10-13 18:00:00|1976.4|1975.2|1973.9|1972.7|1980.9|1979.7|1973.1|1971.9|775
1634151600000|2021-10-13 19:00:00|1973.6|1972.4|1975.4|1974.2|1975.9|1974.7|1972.4|1971.2|887
1634155200000|2021-10-13 20:00:00|1975.1|1973.9|1976.3|1974.3|1976.9|1975.7|1974.6|1972.6|149
1634158800000|2021-10-13 21:00:00|1976.2|1974.2|1976.4|1974.4|1976.4|1974.4|1976.1|1974.1|3
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|1978.5|1976.5|1979.6|1977.6|1976.1|1974.1|0
1634166000000|2021-10-13 23:00:00|1978.4|1976.4|1974|1972.8|1984.8|1982.8|1972|1970.8|1408
1634169600000|2021-10-14 00:00:00|1973.8|1973|1979.3|1978.5|1984.8|1984|1971.8|1971|7726
1634173200000|2021-10-14 01:00:00|1979.8|1979|1978.8|1978|1982.3|1981.5|1976.8|1976|3281
1634176800000|2021-10-14 02:00:00|1978.3|1977.5|1980.3|1979.5|1980.8|1980|1978.3|1977.5|1934
1634180400000|2021-10-14 03:00:00|1979.8|1979|1983.8|1983|1985.8|1985|1978.8|1978|2943
1634184000000|2021-10-14 04:00:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1980.8|1980|2443
1634187600000|2021-10-14 05:00:00|1983|1982.2|1986.3|1985.5|1987.3|1986.5|1981.8|1981|5488
1634191200000|2021-10-14 06:00:00|1986.8|1986|1994.9|1992.9|1995.2|1993.2|1986.3|1984.8|3037
1634194800000|2021-10-14 07:00:00|1994.8|1992.8|1991.7|1990.5|1995|1993.3|1990.5|1988.7|1000
1634198400000|2021-10-14 08:00:00|1992|1990.8|1994|1992.8|1997|1995.8|1992|1990.8|1212
1634202000000|2021-10-14 09:00:00|1994.5|1993.3|1994.5|1993.3|1996|1994.8|1993.5|1992.3|392
1634205600000|2021-10-14 10:00:00|1994.2|1993|1996|1994.8|1996.5|1995.3|1993.5|1992.3|447
1634209200000|2021-10-14 11:00:00|1995.5|1994.3|1999|1997.8|1999|1997.8|1995|1993.8|451
1634212800000|2021-10-14 12:00:00|1999.5|1998.3|1999.5|1998.3|2001|1999.8|1998.5|1997.3|721
1634216400000|2021-10-14 13:00:00|1999.7|1998.5|1997|1995.8|2001|1999.8|1995|1993.8|1585
1634220000000|2021-10-14 14:00:00|1997.5|1996.3|2002|2000.8|2002.5|2001.3|1997|1995.8|1400
1634223600000|2021-10-14 15:00:00|2001.5|2000.3|2001|1999.8|2002|2000.8|1999.5|1998.3|738
1634227200000|2021-10-14 16:00:00|2001.2|2000|2001|1999.8|2001.7|2000.5|2000.5|1999.3|338
1634230800000|2021-10-14 17:00:00|2001.5|2000.3|2000.5|1999.3|2001.5|2000.3|1998|1996.8|348
1634234400000|2021-10-14 18:00:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2000|1998.8|340
1634238000000|2021-10-14 19:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|1999|1997.8|414
1634241600000|2021-10-14 20:00:00|2001.7|2000.5|2007|2005|2007.3|2005.3|2001|1999.8|697
1634245200000|2021-10-14 21:00:00|2006.9|2004.9|2006.8|2004.8|2007.1|2005.1|2006.6|2004.6|7
1634248800000|2021-10-14 22:00:00|2006.5|2004.5|2006.1|2004.1|2006.7|2004.7|2005.6|2003.6|0
1634252400000|2021-10-14 23:00:00|2006.3|2004.3|2008.5|2007.3|2010.5|2009.3|2002.5|2001.3|1892
1634256000000|2021-10-15 00:00:00|2008.3|2007.5|2007.8|2007|2009.3|2008.5|2001.3|2000.5|9336
1634259600000|2021-10-15 01:00:00|2007.3|2006.5|2010.8|2010|2011.3|2010.5|2003.8|2003|5191
1634263200000|2021-10-15 02:00:00|2010.3|2009.5|2014.8|2014|2015.3|2014.5|2009.8|2009|3164
1634266800000|2021-10-15 03:00:00|2014.3|2013.5|2017.3|2016.5|2017.3|2016.5|2012.3|2011.5|4438
1634270400000|2021-10-15 04:00:00|2017.5|2016.7|2016.8|2016|2017.8|2017|2014.3|2013.5|3469
1634274000000|2021-10-15 05:00:00|2017.3|2016.5|2023.3|2022.5|2023.8|2023|2017.3|2016.5|12062
1634277600000|2021-10-15 06:00:00|2023.8|2023|2027.7|2025.7|2028.8|2028|2023.3|2022.5|6487
1634281200000|2021-10-15 07:00:00|2027.8|2025.8|2028.2|2027|2029.5|2028.3|2025|2023.7|1506
1634284800000|2021-10-15 08:00:00|2028.5|2027.3|2030.5|2029.3|2030.5|2029.3|2028|2026.8|1167
1634288400000|2021-10-15 09:00:00|2030.2|2029|2032.5|2031.3|2034|2032.8|2029.5|2028.3|1543
1634292000000|2021-10-15 10:00:00|2032.2|2031|2031|2029.8|2033.5|2032.3|2030|2028.8|494
1634295600000|2021-10-15 11:00:00|2030.7|2029.5|2032|2030.8|2034|2032.8|2030.5|2029.3|433
1634299200000|2021-10-15 12:00:00|2032.5|2031.3|2034.5|2033.3|2035.5|2034.3|2030.5|2029.3|563
1634302800000|2021-10-15 13:00:00|2034|2032.8|2039.5|2038.3|2040|2038.8|2033|2031.8|1101
1634306400000|2021-10-15 14:00:00|2039|2037.8|2033|2031.8|2040|2038.8|2028.5|2027.3|1709
1634310000000|2021-10-15 15:00:00|2033.5|2032.3|2032|2030.8|2034.5|2033.3|2032|2030.8|1291
1634313600000|2021-10-15 16:00:00|2032.5|2031.3|2032|2030.8|2033|2031.8|2030.5|2029.3|395
1634317200000|2021-10-15 17:00:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2030.5|2029.3|447
1634320800000|2021-10-15 18:00:00|2033.2|2032|2033.2|2032|2034.5|2033.3|2031.5|2030.3|470
1634324400000|2021-10-15 19:00:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2030|2028.8|583
1634328000000|2021-10-15 20:00:00|2032.5|2031.3|2034.1|2032.1|2034.3|2032.3|2031.5|2030.3|208
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2032.5|2030.5|2038.3|2036.3|2031.1|2029.1|0
1634511600000|2021-10-17 23:00:00|2032.7|2030.7|2028|2026.8|2033.7|2031.7|2027|2025.8|1311
1634515200000|2021-10-18 00:00:00|2027.8|2027|2017.8|2017|2028.8|2028|2013.8|2013|9694
1634518800000|2021-10-18 01:00:00|2017.3|2016.5|2018|2017.2|2019.8|2019|2014.8|2014|3734
1634522400000|2021-10-18 02:00:00|2017.8|2017|2015.3|2014.5|2019.8|2019|2014.3|2013.5|2582
1634526000000|2021-10-18 03:00:00|2015.5|2014.7|2018.3|2017.5|2019.8|2019|2014.8|2014|3187
1634529600000|2021-10-18 04:00:00|2017.8|2017|2017.3|2016.5|2019.3|2018.5|2016.3|2015.5|2833
1634533200000|2021-10-18 05:00:00|2017.8|2017|2019.3|2018.5|2020.3|2019.5|2016.8|2016|8108
1634536800000|2021-10-18 06:00:00|2020.3|2019.5|2014.9|2012.9|2020.3|2019.5|2012.7|2010.7|3662
1634540400000|2021-10-18 07:00:00|2015.1|2013.1|2013.5|2012.3|2015.6|2013.6|2010.1|2008.1|482
1634544000000|2021-10-18 08:00:00|2013.2|2012|2015|2013.8|2016.5|2015.3|2012.5|2011.3|908
1634547600000|2021-10-18 09:00:00|2014.7|2013.5|2014|2012.8|2017.5|2016.3|2014|2012.8|713
1634551200000|2021-10-18 10:00:00|2013.5|2012.3|2015.5|2014.3|2016.5|2015.3|2013.5|2012.3|732
1634554800000|2021-10-18 11:00:00|2015.7|2014.5|2016|2014.8|2018.2|2017|2015.7|2014.5|384
1634558400000|2021-10-18 12:00:00|2015.5|2014.3|2013.5|2012.3|2015.5|2014.3|2013|2011.8|803
1634562000000|2021-10-18 13:00:00|2013|2011.8|2017.5|2016.3|2018|2016.8|2011|2009.8|1134
1634565600000|2021-10-18 14:00:00|2017|2015.8|2020.5|2019.3|2020.5|2019.3|2015.5|2014.3|1145
1634569200000|2021-10-18 15:00:00|2020|2018.8|2025|2023.8|2026|2024.8|2020|2018.8|1075
1634572800000|2021-10-18 16:00:00|2025.5|2024.3|2023.5|2022.3|2026|2024.8|2023|2021.8|347
1634576400000|2021-10-18 17:00:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2021.5|2020.3|542
1634580000000|2021-10-18 18:00:00|2024|2022.8|2025|2023.8|2025.2|2024|2022|2020.8|562
1634583600000|2021-10-18 19:00:00|2025.2|2024|2024|2022.8|2025.5|2024.3|2022.5|2021.3|1042
1634587200000|2021-10-18 20:00:00|2023.5|2022.3|2023.4|2021.4|2024.7|2023.5|2022.5|2020.9|181
1634590800000|2021-10-18 21:00:00|2023.3|2021.3|2023.2|2021.2|2023.3|2021.3|2022.9|2020.9|24
1634594400000|2021-10-18 22:00:00|2023|2021|2021|2019|2023.9|2021.9|2020.9|2018.9|0
1634598000000|2021-10-18 23:00:00|2020.8|2018.8|2024|2022.8|2024.5|2023.3|2019.3|2017.3|1171
1634601600000|2021-10-19 00:00:00|2023.8|2023|2020.8|2020|2029.8|2029|2018|2017.2|7138
1634605200000|2021-10-19 01:00:00|2020.5|2019.7|2023.3|2022.5|2024.3|2023.5|2017.8|2017|3962
1634608800000|2021-10-19 02:00:00|2023.8|2023|2025.3|2024.5|2025.3|2024.5|2023.3|2022.5|2016
1634612400000|2021-10-19 03:00:00|2024.8|2024|2029.5|2028.7|2029.8|2029|2023.3|2022.5|3524
1634616000000|2021-10-19 04:00:00|2029.3|2028.5|2025.8|2025|2029.8|2029|2024.8|2024|3061
1634619600000|2021-10-19 05:00:00|2026|2025.2|2027.8|2027|2027.8|2027|2023.8|2023|5950
1634623200000|2021-10-19 06:00:00|2026.8|2026|2029.4|2027.4|2030.1|2028.1|2026.3|2025.5|2920
1634626800000|2021-10-19 07:00:00|2029.1|2027.1|2027|2025.8|2029.1|2027.1|2025.7|2023.7|549
1634630400000|2021-10-19 08:00:00|2026.5|2025.3|2027.5|2026.3|2030|2028.8|2025.7|2024.5|741
1634634000000|2021-10-19 09:00:00|2027|2025.8|2029.5|2028.3|2029.7|2028.5|2026.5|2025.3|658
1634637600000|2021-10-19 10:00:00|2029.7|2028.5|2033.5|2032.3|2034|2032.8|2028.7|2027.5|893
1634641200000|2021-10-19 11:00:00|2033.2|2032|2032.5|2031.3|2034.5|2033.3|2032|2030.8|480
1634644800000|2021-10-19 12:00:00|2032.2|2031|2033|2031.8|2034|2032.8|2031.2|2030|751
1634648400000|2021-10-19 13:00:00|2032.5|2031.3|2032|2030.8|2034.5|2033.3|2030|2028.8|1088
1634652000000|2021-10-19 14:00:00|2032.2|2031|2038.5|2037.3|2039|2037.8|2032.2|2031|1315
1634655600000|2021-10-19 15:00:00|2039|2037.8|2038|2036.8|2040|2038.8|2036|2034.8|1174
1634659200000|2021-10-19 16:00:00|2037.7|2036.5|2038.5|2037.3|2039|2037.8|2036.5|2035.3|318
1634662800000|2021-10-19 17:00:00|2039|2037.8|2037.5|2036.3|2039|2037.8|2037|2035.8|362
1634666400000|2021-10-19 18:00:00|2037.2|2036|2036.5|2035.3|2037.5|2036.3|2034.5|2033.3|262
1634670000000|2021-10-19 19:00:00|2036|2034.8|2036.7|2035.5|2038|2036.8|2034.7|2033.5|788
1634673600000|2021-10-19 20:00:00|2037|2035.8|2034.9|2032.9|2038|2036.8|2034.8|2032.8|298
1634677200000|2021-10-19 21:00:00|2034.8|2032.8|2034.9|2032.9|2034.9|2032.9|2034.6|2032.6|6
1634680800000|2021-10-19 22:00:00|2035.1|2033.1|2034.2|2032.2|2035.6|2033.6|2033.5|2031.5|0
1634684400000|2021-10-19 23:00:00|2034.1|2032.1|2039.5|2038.3|2041.5|2040.3|2034.1|2032.1|1331
1634688000000|2021-10-20 00:00:00|2039.3|2038.5|2040.8|2040|2042.3|2041.5|2033.8|2033|6867
1634691600000|2021-10-20 01:00:00|2041.3|2040.5|2037.3|2036.5|2041.3|2040.5|2036.3|2035.5|2847
1634695200000|2021-10-20 02:00:00|2037.8|2037|2028.3|2027.5|2037.8|2037|2026.5|2025.7|3549
1634698800000|2021-10-20 03:00:00|2028.8|2028|2032.3|2031.5|2032.8|2032|2027.3|2026.5|2481
1634702400000|2021-10-20 04:00:00|2032.8|2032|2028.8|2028|2033.3|2032.5|2028.3|2027.5|2799
1634706000000|2021-10-20 05:00:00|2029|2028.2|2027.8|2027|2030|2029.2|2026.3|2025.5|5408
1634709600000|2021-10-20 06:00:00|2028.8|2028|2026|2024|2029.8|2028.5|2025.7|2023.7|2734
1634713200000|2021-10-20 07:00:00|2025.7|2023.7|2028.5|2027.3|2032.5|2031.3|2023.9|2021.9|852
1634716800000|2021-10-20 08:00:00|2028.2|2027|2030.5|2029.3|2031|2029.8|2028|2026.8|1313
1634720400000|2021-10-20 09:00:00|2030|2028.8|2031|2029.8|2031.5|2030.3|2029.5|2028.3|491
1634724000000|2021-10-20 10:00:00|2031.5|2030.3|2031|2029.8|2032|2030.8|2030.5|2029.3|221
1634727600000|2021-10-20 11:00:00|2031.5|2030.3|2029.5|2028.3|2032|2030.8|2028.5|2027.3|374
1634731200000|2021-10-20 12:00:00|2029.2|2028|2027.5|2026.3|2030.5|2029.3|2027.5|2026.3|567
1634734800000|2021-10-20 13:00:00|2028|2026.8|2028.5|2027.3|2030.7|2029.5|2026|2024.8|1295
1634738400000|2021-10-20 14:00:00|2028.2|2027|2032.5|2031.3|2034.5|2033.3|2028|2026.8|1133
1634742000000|2021-10-20 15:00:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2030|2028.8|1188
1634745600000|2021-10-20 16:00:00|2034|2032.8|2033|2031.8|2034.5|2033.3|2032.5|2031.3|347
1634749200000|2021-10-20 17:00:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2029.5|2028.3|497
1634752800000|2021-10-20 18:00:00|2032.5|2031.3|2032.5|2031.3|2033.5|2032.3|2031.5|2030.3|232
1634756400000|2021-10-20 19:00:00|2032.7|2031.5|2032.5|2031.3|2033.5|2032.3|2030.5|2029.3|365
1634760000000|2021-10-20 20:00:00|2033|2031.8|2030.5|2028.5|2033|2031.8|2030.2|2028.2|189
1634763600000|2021-10-20 21:00:00|2030.4|2028.4|2030.4|2028.4|2030.6|2028.6|2030.4|2028.4|4
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|2028.7|2026.7|2030.7|2028.7|2027.1|2025.1|0
1634770800000|2021-10-20 23:00:00|2028.9|2026.9|2021.5|2020.3|2029.6|2027.6|2020.5|2019.3|1121
1634774400000|2021-10-21 00:00:00|2021.3|2020.5|2021.8|2021|2024.8|2024|2018.3|2017.5|6110
1634778000000|2021-10-21 01:00:00|2021.3|2020.5|2023.8|2023|2026.3|2025.5|2019.8|2019|3620
1634781600000|2021-10-21 02:00:00|2024.3|2023.5|2023.8|2023|2025.3|2024.5|2021.3|2020.5|2050
1634785200000|2021-10-21 03:00:00|2023.5|2022.7|2018.3|2017.5|2023.8|2023|2018.3|2017.5|1832
1634788800000|2021-10-21 04:00:00|2017.8|2017|2007.8|2007|2018.8|2018|2000.8|2000|8677
1634792400000|2021-10-21 05:00:00|2007.3|2006.5|2001.8|2001|2007.5|2006.7|2000.3|1999.5|8947
1634796000000|2021-10-21 06:00:00|2001.3|2000.5|1999.8|1997.8|2005.3|2004.5|1997.9|1995.9|3518
1634799600000|2021-10-21 07:00:00|1999.7|1997.7|2001.5|2000.3|2004.8|2002.8|1996.9|1994.9|1227
1634803200000|2021-10-21 08:00:00|2001|1999.8|1989|1987.8|2002|2000.8|1987.5|1986.3|2839
1634806800000|2021-10-21 09:00:00|1988.5|1987.3|1994.5|1993.3|1994.5|1993.3|1988.5|1987.3|1058
1634810400000|2021-10-21 10:00:00|1995|1993.8|1992|1990.8|1995.5|1994.3|1991.5|1990.3|1107
1634814000000|2021-10-21 11:00:00|1992.5|1991.3|1992|1990.8|1993|1991.8|1990.5|1989.3|559
1634817600000|2021-10-21 12:00:00|1992.2|1991|1991|1989.8|1992.5|1991.3|1988.5|1987.3|760
1634821200000|2021-10-21 13:00:00|1991.2|1990|1994.5|1993.3|1996.5|1995.3|1984.5|1983.3|2359
1634824800000|2021-10-21 14:00:00|1995|1993.8|1999.5|1998.3|2002.5|2001.3|1994|1992.8|2467
1634828400000|2021-10-21 15:00:00|1999.2|1998|1990|1988.8|2002|2000.8|1989|1987.8|2406
1634832000000|2021-10-21 16:00:00|1990.2|1989|1988|1986.8|1992|1990.8|1987.5|1986.3|661
1634835600000|2021-10-21 17:00:00|1988.5|1987.3|1991.5|1990.3|1993.5|1992.3|1988.5|1987.3|850
1634839200000|2021-10-21 18:00:00|1992|1990.8|1994|1992.8|1995|1993.8|1991|1989.8|871
1634842800000|2021-10-21 19:00:00|1994.2|1993|1993.5|1992.3|1997.5|1996.3|1992.5|1991.3|1490
1634846400000|2021-10-21 20:00:00|1993.7|1992.5|1989.2|1987.2|1994|1992.8|1988.1|1986.1|527
1634850000000|2021-10-21 21:00:00|1989.4|1987.4|1989|1987|1989.7|1987.7|1989|1987|5
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1984.9|1982.9|1989.2|1987.2|1984.6|1982.6|0
1634857200000|2021-10-21 23:00:00|1984.3|1982.3|1992|1990.8|1992|1990.8|1981.2|1979.2|1588
1634860800000|2021-10-22 00:00:00|1991.8|1991|2006.8|2006|2007|2006.2|1989.3|1988.5|10419
1634864400000|2021-10-22 01:00:00|2007|2006.2|2008.3|2007.5|2012.8|2012|2005.8|2005|6142
1634868000000|2021-10-22 02:00:00|2008.8|2008|2008.8|2008|2010.3|2009.5|2006.3|2005.5|2664
1634871600000|2021-10-22 03:00:00|2008.3|2007.5|2008.3|2007.5|2013.3|2012.5|2008.3|2007.5|2875
1634875200000|2021-10-22 04:00:00|2007.8|2007|2001.3|2000.5|2007.8|2007|1999.3|1998.5|5238
1634878800000|2021-10-22 05:00:00|2001.8|2001|1999.8|1999|2003.8|2003|1998.3|1997.5|7051
1634882400000|2021-10-22 06:00:00|2001.8|2001|2003.9|2001.9|2006.3|2005.5|2001.8|2000.7|4329
1634886000000|2021-10-22 07:00:00|2003.7|2001.7|2006.5|2005.3|2010|2008.8|2002.5|2000.5|598
1634889600000|2021-10-22 08:00:00|2006.2|2005|2007|2005.8|2008.5|2007.3|2005|2003.8|447
1634893200000|2021-10-22 09:00:00|2007.5|2006.3|2007|2005.8|2008|2006.8|2005.5|2004.3|330
1634896800000|2021-10-22 10:00:00|2006.5|2005.3|2010.5|2009.3|2011.2|2010|2005.2|2004|1100
1634900400000|2021-10-22 11:00:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2009.5|2008.3|244
1634904000000|2021-10-22 12:00:00|2011|2009.8|2005|2003.8|2011|2009.8|2004.5|2003.3|922
1634907600000|2021-10-22 13:00:00|2004.7|2003.5|2009.5|2008.3|2010|2008.8|2004|2002.8|1042
1634911200000|2021-10-22 14:00:00|2009.7|2008.5|2007.5|2006.3|2010.7|2009.5|2006.5|2005.3|1398
1634914800000|2021-10-22 15:00:00|2007.7|2006.5|2000|1998.8|2009.5|2008.3|1997.5|1996.3|2221
1634918400000|2021-10-22 16:00:00|1999.7|1998.5|2001.5|2000.3|2003.5|2002.3|1997.5|1996.3|958
1634922000000|2021-10-22 17:00:00|2001.2|2000|2001.2|2000|2004|2002.8|2001|1999.8|253
1634925600000|2021-10-22 18:00:00|2001.5|2000.3|1999.5|1998.3|2004|2002.8|1999.5|1998.3|398
1634929200000|2021-10-22 19:00:00|1999|1997.8|2000|1998.8|2001.5|2000.3|1996.7|1995.5|818
1634932800000|2021-10-22 20:00:00|1999.5|1998.3|1998.1|1996.1|1999.8|1998.3|1997.7|1995.7|176
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|1992.7|1990.7|1998.3|1996.3|1992.1|1990.1|0
1635116400000|2021-10-24 23:00:00|1992.9|1990.9|1989|1987.8|1993.6|1991.6|1981.7|1980.5|2176
1635120000000|2021-10-25 00:00:00|1988.8|1988|2000.8|2000|2004.8|2004|1988.3|1987.5|8855
1635123600000|2021-10-25 01:00:00|2001.3|2000.5|1996.3|1995.5|2002.3|2001.5|1995.3|1994.5|4104
1635127200000|2021-10-25 02:00:00|1995.8|1995|2000.8|2000|2001.3|2000.5|1994.8|1994|2534
1635130800000|2021-10-25 03:00:00|2001|2000.2|1996.8|1996|2004.8|2004|1996.3|1995.5|3782
1635134400000|2021-10-25 04:00:00|1997.3|1996.5|1993.8|1993|1997.3|1996.5|1992.8|1992|3858
1635138000000|2021-10-25 05:00:00|1993.3|1992.5|1996.3|1995.5|1998.3|1997.5|1991.8|1991|9016
1635141600000|2021-10-25 06:00:00|1995.8|1995|1999.4|1997.4|2000|1998|1993.3|1992.5|3732
1635145200000|2021-10-25 07:00:00|1999.7|1997.7|1999|1997.8|2000|1998.8|1996.6|1994.6|812
1635148800000|2021-10-25 08:00:00|1998.5|1997.3|1997.5|1996.3|2001.5|2000.3|1996.5|1995.3|1256
1635152400000|2021-10-25 09:00:00|1998|1996.8|1996|1994.8|1998|1996.8|1995|1993.8|358
1635156000000|2021-10-25 10:00:00|1996.5|1995.3|1997.5|1996.3|1998|1996.8|1996|1994.8|562
1635159600000|2021-10-25 11:00:00|1997|1995.8|1998|1996.8|1998|1996.8|1996.2|1995|525
1635163200000|2021-10-25 12:00:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1997|1995.8|424
1635166800000|2021-10-25 13:00:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1993.5|1992.3|1695
1635170400000|2021-10-25 14:00:00|2001|1999.8|2003.5|2002.3|2004.5|2003.3|1999|1997.8|1872
1635174000000|2021-10-25 15:00:00|2004|2002.8|2010.5|2009.3|2011|2009.8|2003.5|2002.3|1779
1635177600000|2021-10-25 16:00:00|2010.2|2009|2010.5|2009.3|2011.5|2010.3|2008|2006.8|799
1635181200000|2021-10-25 17:00:00|2010.7|2009.5|2009|2007.8|2011.5|2010.3|2008.5|2007.3|649
1635184800000|2021-10-25 18:00:00|2008.5|2007.3|2007.5|2006.3|2009|2007.8|2006.5|2005.3|490
1635188400000|2021-10-25 19:00:00|2007.2|2006|2006|2004.8|2008|2006.8|2005|2003.8|1129
1635192000000|2021-10-25 20:00:00|2006.5|2005.3|2006.6|2004.6|2008.9|2006.9|2004.2|2003|184
1635195600000|2021-10-25 21:00:00|2006.5|2004.5|2006.5|2004.5|2006.6|2004.6|2006.3|2004.3|4
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2004.6|2002.6|2006.8|2004.8|2004.6|2002.6|0
1635202800000|2021-10-25 23:00:00|2004.8|2002.8|2014.1|2012.9|2014.1|2012.9|2004.2|2002.2|1814
1635206400000|2021-10-26 00:00:00|2013.9|2013.1|2021.9|2021.1|2023.4|2022.6|2008.4|2007.6|10980
1635210000000|2021-10-26 01:00:00|2022.4|2021.6|2019.9|2019.1|2024.4|2023.6|2019.9|2019.1|4651
1635213600000|2021-10-26 02:00:00|2020.4|2019.6|2021.4|2020.6|2021.9|2021.1|2018.9|2018.1|2282
1635217200000|2021-10-26 03:00:00|2020.9|2020.1|2019.9|2019.1|2021.4|2020.6|2018.4|2017.6|2511
1635220800000|2021-10-26 04:00:00|2019.4|2018.6|2018.9|2018.1|2020.4|2019.6|2018.9|2018.1|2284
1635224400000|2021-10-26 05:00:00|2019.4|2018.6|2017.9|2017.1|2020.4|2019.6|2017.4|2016.6|8828
1635228000000|2021-10-26 06:00:00|2017.4|2016.6|2020|2018|2022.2|2020.2|2017.4|2016.6|4343
1635231600000|2021-10-26 07:00:00|2020.1|2018.1|2024.1|2022.9|2024.6|2023.4|2019.5|2017.5|534
1635235200000|2021-10-26 08:00:00|2023.6|2022.4|2023.6|2022.4|2026.1|2024.9|2022.6|2021.4|1059
1635238800000|2021-10-26 09:00:00|2023.1|2021.9|2023.6|2022.4|2025.1|2023.9|2021.6|2020.4|529
1635242400000|2021-10-26 10:00:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2022.6|2021.4|295
1635246000000|2021-10-26 11:00:00|2024.3|2023.1|2023.6|2022.4|2025.6|2024.4|2023.1|2021.9|549
1635249600000|2021-10-26 12:00:00|2024.1|2022.9|2025.6|2024.4|2026.1|2024.9|2023.6|2022.4|452
1635253200000|2021-10-26 13:00:00|2025.1|2023.9|2025.1|2023.9|2026.6|2025.4|2023.6|2022.4|1412
1635256800000|2021-10-26 14:00:00|2025.3|2024.1|2025.6|2024.4|2027.8|2026.6|2024.1|2022.9|1678
1635260400000|2021-10-26 15:00:00|2026.1|2024.9|2019.6|2018.4|2026.1|2024.9|2019.1|2017.9|1286
1635264000000|2021-10-26 16:00:00|2019.3|2018.1|2015.1|2013.9|2020.1|2018.9|2011.6|2010.4|1217
1635267600000|2021-10-26 17:00:00|2014.8|2013.6|2016.1|2014.9|2017.1|2015.9|2012.6|2011.4|639
1635271200000|2021-10-26 18:00:00|2016.3|2015.1|2015.8|2014.6|2017.1|2015.9|2013.1|2011.9|553
1635274800000|2021-10-26 19:00:00|2015.6|2014.4|2012.6|2011.4|2016.6|2015.4|2012.6|2011.4|658
1635278400000|2021-10-26 20:00:00|2012.8|2011.6|2011.9|2009.9|2013.7|2011.9|2011.7|2009.7|158
1635282000000|2021-10-26 21:00:00|2012|2010|2012|2010|2012.2|2010.2|2011.7|2009.7|7
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|2015|2013|2016.9|2014.9|2011.8|2009.8|0
1635289200000|2021-10-26 23:00:00|2015.6|2013.6|2018|2016.8|2019.8|2018.5|2013.7|2012|924
1635292800000|2021-10-27 00:00:00|2017.8|2017|2009.3|2008.5|2021.3|2020.5|2008.8|2008|8603
1635296400000|2021-10-27 01:00:00|2009.8|2009|2005.8|2005|2009.8|2009|2004.8|2004|3206
1635300000000|2021-10-27 02:00:00|2006.3|2005.5|2010.3|2009.5|2010.8|2010|2005.8|2005|2006
1635303600000|2021-10-27 03:00:00|2010.8|2010|2007.3|2006.5|2010.8|2010|2006.8|2006|2127
1635307200000|2021-10-27 04:00:00|2007.8|2007|2009.8|2009|2009.8|2009|2006.8|2006|2751
1635310800000|2021-10-27 05:00:00|2009.3|2008.5|2012.3|2011.5|2013.3|2012.5|2008.8|2008|7200
1635314400000|2021-10-27 06:00:00|2012.8|2012|2009.5|2007.5|2013.8|2013|2009.2|2007.2|2928
1635318000000|2021-10-27 07:00:00|2009.8|2007.8|2009|2007.8|2012.4|2010.4|2008.5|2007.2|592
1635321600000|2021-10-27 08:00:00|2009.2|2008|2002|2000.8|2009.5|2008.3|2001.7|2000.5|1218
1635325200000|2021-10-27 09:00:00|2001.5|2000.3|1997|1995.8|2001.5|2000.3|1996|1994.8|1655
1635328800000|2021-10-27 10:00:00|1997.5|1996.3|1997.5|1996.3|2000.5|1999.3|1995.5|1994.3|675
1635332400000|2021-10-27 11:00:00|1997|1995.8|1997|1995.8|2000.5|1999.3|1997|1995.8|669
1635336000000|2021-10-27 12:00:00|1997.2|1996|1999|1997.8|2000|1998.8|1997|1995.8|808
1635339600000|2021-10-27 13:00:00|1999.5|1998.3|2000|1998.8|2000.5|1999.3|1994.5|1993.3|2053
1635343200000|2021-10-27 14:00:00|2000.5|1999.3|1999.5|1998.3|2003|2001.8|1997|1995.8|2407
1635346800000|2021-10-27 15:00:00|1999|1997.8|2001|1999.8|2002.5|2001.3|1999|1997.8|1377
1635350400000|2021-10-27 16:00:00|2000.7|1999.5|2002.5|2001.3|2003|2001.8|1999.5|1998.3|686
1635354000000|2021-10-27 17:00:00|2003|2001.8|2003.7|2002.5|2004|2002.8|2002|2000.8|660
1635357600000|2021-10-27 18:00:00|2003.5|2002.3|2001.5|2000.3|2004.7|2003.5|2001|1999.8|666
1635361200000|2021-10-27 19:00:00|2002|2000.8|1991|1989.8|2002|2000.8|1990|1988.8|2252
1635364800000|2021-10-27 20:00:00|1990.7|1989.5|1994.7|1992.7|1995|1993|1990.5|1989.3|309
1635368400000|2021-10-27 21:00:00|1994.6|1992.6|1994.8|1992.8|1994.9|1992.9|1994.6|1992.6|11
1635372000000|2021-10-27 22:00:00|1995|1993|1995.3|1993.3|1996.3|1994.3|1994.1|1992.1|0
1635375600000|2021-10-27 23:00:00|1995.5|1993.5|2000|1998.8|2002|2000.8|1993.1|1991.1|1363
1635379200000|2021-10-28 00:00:00|1999.8|1999|1995.8|1995|2000.8|2000|1986|1985.2|10760
1635382800000|2021-10-28 01:00:00|1996.3|1995.5|2001.8|2001|2002.3|2001.5|1995.3|1994.5|4232
1635386400000|2021-10-28 02:00:00|2001.3|2000.5|2001.3|2000.5|2004.3|2003.5|1997.8|1997|3072
1635390000000|2021-10-28 03:00:00|2001.8|2001|2000.3|1999.5|2001.8|2001|1997.8|1997|2213
1635393600000|2021-10-28 04:00:00|1999.8|1999|2005.3|2004.5|2005.8|2005|1999.8|1999|4039
1635397200000|2021-10-28 05:00:00|2005.8|2005|1998.8|1998|2006.8|2006|1998.3|1997.5|8330
1635400800000|2021-10-28 06:00:00|1997.8|1997|1994.1|1992.1|2000.8|2000|1993.8|1991.9|8131
1635404400000|2021-10-28 07:00:00|1993.9|1991.9|1998|1996.8|1999|1997.8|1993.6|1991.6|906
1635408000000|2021-10-28 08:00:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1995|1993.8|937
1635411600000|2021-10-28 09:00:00|1997.7|1996.5|1999|1997.8|1999|1997.8|1996|1994.8|652
1635415200000|2021-10-28 10:00:00|1998.7|1997.5|2000.5|1999.3|2000.5|1999.3|1997.5|1996.3|408
1635418800000|2021-10-28 11:00:00|2000|1998.8|1999|1997.8|2002.5|2001.3|1998.5|1997.3|890
1635422400000|2021-10-28 12:00:00|1999.5|1998.3|2000|1998.8|2001|1999.8|1998.5|1997.3|510
1635426000000|2021-10-28 13:00:00|2000.2|1999|1999.5|1998.3|2000.2|1999|1995.5|1994.3|1716
1635429600000|2021-10-28 14:00:00|2000|1998.8|2002.5|2001.3|2004|2002.8|1997.5|1996.3|1883
1635433200000|2021-10-28 15:00:00|2003|2001.8|2001|1999.8|2003.5|2002.3|2000.5|1999.3|866
1635436800000|2021-10-28 16:00:00|2001.5|2000.3|1999|1997.8|2003.5|2002.3|1999|1997.8|668
1635440400000|2021-10-28 17:00:00|1999.5|1998.3|2001|1999.8|2002|2000.8|1999.5|1998.3|383
1635444000000|2021-10-28 18:00:00|2001.2|2000|2000|1998.8|2002|2000.8|2000|1998.8|392
1635447600000|2021-10-28 19:00:00|1999.5|1998.3|2005|2003.8|2005.5|2004.3|1998.5|1997.3|943
1635451200000|2021-10-28 20:00:00|2004.7|2003.5|2004.2|2002.2|2006|2004.8|2000.2|1998.2|476
1635454800000|2021-10-28 21:00:00|2004.1|2002.1|2004.4|2002.4|2004.9|2002.9|2003.9|2001.9|7
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2003.4|2001.4|2004.5|2002.5|2002.5|2000.5|0
1635462000000|2021-10-28 23:00:00|2003.1|2001.1|1999.5|1998.3|2003.9|2001.9|1996|1994.8|1014
1635465600000|2021-10-29 00:00:00|1999.3|1998.5|1984.8|1984|2002|2001.2|1979.8|1979|10328
1635469200000|2021-10-29 01:00:00|1984.5|1983.7|1989.8|1989|1992.3|1991.5|1979.3|1978.5|6245
1635472800000|2021-10-29 02:00:00|1990.3|1989.5|1996.8|1996|1997.3|1996.5|1989.3|1988.5|3469
1635476400000|2021-10-29 03:00:00|1996.3|1995.5|2000.3|1999.5|2009.3|2008.5|1995.3|1994.5|5970
1635480000000|2021-10-29 04:00:00|2000.8|2000|1997.3|1996.5|2002.3|2001.5|1996.3|1995.5|4505
1635483600000|2021-10-29 05:00:00|1997.5|1996.7|2001.8|2001|2002.8|2002|1996.3|1995.5|14561
1635487200000|2021-10-29 06:00:00|2001.3|2000.5|1994.1|1992.1|2002.8|2002|1991.8|1989.8|6747
1635490800000|2021-10-29 07:00:00|1994|1992|1998|1996.8|1999|1997.8|1990.1|1988.1|1086
1635494400000|2021-10-29 08:00:00|1998.5|1997.3|1998.5|1997.3|2001|1999.8|1996.5|1995.3|1246
1635498000000|2021-10-29 09:00:00|1998.2|1997|1996|1994.8|1999.5|1998.3|1995.5|1994.3|1129
1635501600000|2021-10-29 10:00:00|1996.5|1995.3|1994|1992.8|1997|1995.8|1991.5|1990.3|1015
1635505200000|2021-10-29 11:00:00|1994.5|1993.3|1996.5|1995.3|1997.5|1996.3|1993.5|1992.3|529
1635508800000|2021-10-29 12:00:00|1996.2|1995|1996|1994.8|1998|1996.8|1994.5|1993.3|664
1635512400000|2021-10-29 13:00:00|1996.5|1995.3|1999|1997.8|2000.5|1999.3|1994.5|1993.3|1270
1635516000000|2021-10-29 14:00:00|1999.5|1998.3|2001.2|2000|2002|2000.8|1997|1995.8|1331
1635519600000|2021-10-29 15:00:00|2001.5|2000.3|2006|2004.8|2009|2007.8|2000.5|1999.3|2951
1635523200000|2021-10-29 16:00:00|2005.5|2004.3|2007.5|2006.3|2010|2008.8|2005.5|2004.3|791
1635526800000|2021-10-29 17:00:00|2007|2005.8|2007.5|2006.3|2009|2007.8|2006.5|2005.3|368
1635530400000|2021-10-29 18:00:00|2007|2005.8|2004.5|2003.3|2008|2006.8|2003|2001.8|571
1635534000000|2021-10-29 19:00:00|2004|2002.8|2008|2006.8|2010|2008.8|2003|2001.8|1078
1635537600000|2021-10-29 20:00:00|2007.7|2006.5|2011.9|2009.9|2012.2|2010.2|2007|2005.8|412
1635717600000|2021-10-31 22:00:00|2019.3|2017.3|2029.5|2027.5|2030.7|2028.7|2018|2016|0
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2036|2034.8|2037|2035.8|2025|2023|2555
1635724800000|2021-11-01 00:00:00|2035.8|2035|2036.3|2035.5|2038.8|2038|2028.8|2028|13803
1635728400000|2021-11-01 01:00:00|2036.8|2036|2032.3|2031.5|2036.8|2036|2028.8|2028|5164
1635732000000|2021-11-01 02:00:00|2032.8|2032|2028.8|2028|2034.3|2033.5|2027.3|2026.5|3067
1635735600000|2021-11-01 03:00:00|2029.3|2028.5|2034.3|2033.5|2034.8|2034|2028.8|2028|2522
1635739200000|2021-11-01 04:00:00|2034.8|2034|2038.8|2038|2039.3|2038.5|2034.3|2033.5|3941
1635742800000|2021-11-01 05:00:00|2038.3|2037.5|2045.3|2044.5|2045.3|2044.5|2038.3|2037.5|11838
1635746400000|2021-11-01 06:00:00|2044.8|2044|2041.4|2039.4|2046.8|2046|2039.5|2037.5|5824
1635750000000|2021-11-01 07:00:00|2041.5|2039.5|2044|2042.8|2044.5|2043.3|2040.7|2039|951
1635753600000|2021-11-01 08:00:00|2043.5|2042.3|2044|2042.8|2047.5|2046.3|2043|2041.8|1068
1635757200000|2021-11-01 09:00:00|2044.5|2043.3|2043.5|2042.3|2046|2044.8|2043|2041.8|609
1635760800000|2021-11-01 10:00:00|2043|2041.8|2044.5|2043.3|2045|2043.8|2043|2041.8|640
1635764400000|2021-11-01 11:00:00|2045|2043.8|2044|2042.8|2045.5|2044.3|2042|2040.8|490
1635768000000|2021-11-01 12:00:00|2043.7|2042.5|2040|2038.8|2044.5|2043.3|2040|2038.8|815
1635771600000|2021-11-01 13:00:00|2040.5|2039.3|2039.5|2038.3|2041.5|2040.3|2039|2037.8|1549
1635775200000|2021-11-01 14:00:00|2039.7|2038.5|2039.5|2038.3|2040.5|2039.3|2036.5|2035.3|1993
1635778800000|2021-11-01 15:00:00|2039|2037.8|2040.5|2039.3|2042|2040.8|2038.5|2037.3|1402
1635782400000|2021-11-01 16:00:00|2040|2038.8|2038.5|2037.3|2041|2039.8|2037.5|2036.3|829
1635786000000|2021-11-01 17:00:00|2039|2037.8|2034|2032.8|2039|2037.8|2034|2032.8|757
1635789600000|2021-11-01 18:00:00|2034.5|2033.3|2032.5|2031.3|2034.5|2033.3|2028.5|2027.3|1217
1635793200000|2021-11-01 19:00:00|2032|2030.8|2038|2036.8|2039|2037.8|2031|2029.8|1339
1635796800000|2021-11-01 20:00:00|2038.2|2037|2037.9|2035.9|2038.5|2037.3|2035.9|2033.9|360
1635800400000|2021-11-01 21:00:00|2037.8|2035.8|2037.8|2035.8|2037.9|2035.9|2037.6|2035.6|19
1635804000000|2021-11-01 22:00:00|2038|2036|2041.1|2039.1|2041.5|2039.5|2038|2036|0
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2038.5|2037.3|2043.1|2041.1|2035.5|2034.1|1612
1635811200000|2021-11-02 00:00:00|2038.3|2037.5|2035.3|2034.5|2042.8|2042|2034.8|2034|8874
1635814800000|2021-11-02 01:00:00|2035.8|2035|2031.8|2031|2037.8|2037|2031.3|2030.5|6677
1635818400000|2021-11-02 02:00:00|2032.3|2031.5|2031.8|2031|2036.3|2035.5|2031.3|2030.5|3251
1635822000000|2021-11-02 03:00:00|2031.5|2030.7|2033.8|2033|2034.8|2034|2028.8|2028|3917
1635825600000|2021-11-02 04:00:00|2034.3|2033.5|2029.8|2029|2034.3|2033.5|2029.8|2029|3246
1635829200000|2021-11-02 05:00:00|2030.3|2029.5|2030.8|2030|2033.8|2033|2028.3|2027.5|7659
1635832800000|2021-11-02 06:00:00|2030.3|2029.5|2030.7|2028.7|2031.4|2029.5|2028.3|2027.1|3730
1635836400000|2021-11-02 07:00:00|2030.4|2028.4|2027.2|2026|2030.8|2028.8|2025.5|2024.3|761
1635840000000|2021-11-02 08:00:00|2027|2025.8|2026|2024.8|2028|2026.8|2024.5|2023.3|800
1635843600000|2021-11-02 09:00:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2023.5|2022.3|969
1635847200000|2021-11-02 10:00:00|2025.7|2024.5|2027.5|2026.3|2028|2026.8|2024.7|2023.5|514
1635850800000|2021-11-02 11:00:00|2028|2026.8|2027.5|2026.3|2029|2027.8|2027|2025.8|427
1635854400000|2021-11-02 12:00:00|2028|2026.8|2028|2026.8|2029.5|2028.3|2027.5|2026.3|398
1635858000000|2021-11-02 13:00:00|2028.5|2027.3|2031|2029.8|2031.5|2030.3|2027|2025.8|1081
1635861600000|2021-11-02 14:00:00|2031.5|2030.3|2034|2032.8|2034|2032.8|2030|2028.8|1548
1635865200000|2021-11-02 15:00:00|2033.7|2032.5|2033.5|2032.3|2035.2|2034|2032|2030.8|923
1635868800000|2021-11-02 16:00:00|2033.2|2032|2034|2032.8|2035.5|2034.3|2032.5|2031.3|708
1635872400000|2021-11-02 17:00:00|2034.2|2033|2033|2031.8|2035.5|2034.3|2032.5|2031.3|419
1635876000000|2021-11-02 18:00:00|2033.2|2032|2035|2033.8|2035.5|2034.3|2032.5|2031.3|364
1635879600000|2021-11-02 19:00:00|2035.5|2034.3|2033.5|2032.3|2036|2034.8|2033|2031.8|741
1635883200000|2021-11-02 20:00:00|2033.7|2032.5|2035.7|2033.7|2036.3|2034.3|2032.7|2031.5|237
1635886800000|2021-11-02 21:00:00|2035.8|2033.8|2035.6|2033.6|2035.9|2033.9|2035.6|2033.6|8
1635890400000|2021-11-02 22:00:00|2035.7|2033.7|2038.7|2036.7|2041.1|2039.1|2035.5|2033.5|0
1635894000000|2021-11-02 23:00:00|2039.2|2037.2|2036.5|2034.5|2040|2038|2035.3|2033.3|0
1635897600000|2021-11-03 00:00:00|2036.4|2034.4|2036.1|2034.1|2037.2|2035.2|2033|2031|0
1635901200000|2021-11-03 01:00:00|2036|2034|2034.8|2032.8|2039.2|2037.2|2034.6|2032.6|0
1635904800000|2021-11-03 02:00:00|2034.9|2032.9|2035.7|2033.7|2036.6|2034.6|2034.5|2032.5|0
1635908400000|2021-11-03 03:00:00|2035.5|2033.5|2035|2033|2035.7|2033.7|2034.4|2032.4|0
1635912000000|2021-11-03 04:00:00|2035.6|2033.6|2036.3|2034.3|2036.5|2034.5|2035.4|2033.4|0
1635915600000|2021-11-03 05:00:00|2036.5|2034.5|2035.8|2033.8|2036.8|2034.8|2033.2|2031.2|0
1635919200000|2021-11-03 06:00:00|2036|2034|2036.4|2034.4|2037.7|2035.7|2034.1|2032.1|0
1635922800000|2021-11-03 07:00:00|2036.5|2034.5|2035.7|2033.7|2036.7|2034.7|2035.1|2033.1|0
1635926400000|2021-11-03 08:00:00|2035.4|2033.4|2037.3|2035.3|2037.9|2035.9|2035.4|2033.4|0
1635930000000|2021-11-03 09:00:00|2037|2035|2035.9|2033.9|2038.6|2036.6|2035|2033|0
1635933600000|2021-11-03 10:00:00|2036.2|2034.2|2036.1|2034.1|2037.1|2035.1|2035.2|2033.2|0
1635937200000|2021-11-03 11:00:00|2035.8|2033.8|2036.1|2034.1|2037|2035|2034.5|2032.5|0
1635940800000|2021-11-03 12:00:00|2035.8|2033.8|2036.2|2034.2|2037|2035|2035.1|2033.1|0
1635944400000|2021-11-03 13:00:00|2036|2034|2035.9|2033.9|2037.5|2035.5|2034.1|2032.1|0
1635948000000|2021-11-03 14:00:00|2036.4|2034.4|2039.5|2037.5|2039.5|2037.5|2034|2032|0
1635951600000|2021-11-03 15:00:00|2039.2|2037.2|2040.2|2038.2|2040.4|2038.4|2036.1|2034.1|0
1635955200000|2021-11-03 16:00:00|2040.1|2038.1|2037.4|2035.4|2040.4|2038.4|2035.6|2033.6|0
1635958800000|2021-11-03 17:00:00|2037.3|2035.3|2035.1|2033.1|2037.4|2035.4|2034.7|2032.7|0
1635962400000|2021-11-03 18:00:00|2035.2|2033.2|2051.7|2049.7|2054.1|2052.1|2034.6|2032.6|0
1635966000000|2021-11-03 19:00:00|2052|2050|2052.3|2050.3|2053.7|2051.7|2050.9|2048.9|0
1635969600000|2021-11-03 20:00:00|2052.4|2050.4|2055|2053|2055.4|2053.4|2051.7|2049.7|0
1635973200000|2021-11-03 21:00:00|2055.1|2053.1|2055.2|2053.2|2055.3|2053.3|2055|2053|0
1635976800000|2021-11-03 22:00:00|2055.1|2053.1|2056.2|2054.2|2056.9|2054.9|2052.9|2050.9|0
1635980400000|2021-11-03 23:00:00|2056|2054|2052.2|2051|2059.5|2057.5|2045.5|2044.3|2109
1635984000000|2021-11-04 00:00:00|2052|2051.2|2049.8|2049|2052|2051.2|2044|2043.2|9145
1635987600000|2021-11-04 01:00:00|2049.3|2048.5|2047.8|2047|2053.3|2052.5|2047.3|2046.5|4370
1635991200000|2021-11-04 02:00:00|2047.3|2046.5|2048.8|2048|2049.8|2049|2047.3|2046.5|1643
1635994800000|2021-11-04 03:00:00|2048.3|2047.5|2048.5|2047.7|2049.3|2048.5|2045.8|2045|2567
1635998400000|2021-11-04 04:00:00|2048.8|2048|2051.8|2051|2055.3|2054.5|2048.8|2048|5929
1636002000000|2021-11-04 05:00:00|2051.3|2050.5|2055.3|2054.5|2056.3|2055.5|2050.3|2049.5|8032
1636005600000|2021-11-04 06:00:00|2055.8|2055|2059.8|2057.8|2061|2059|2055.8|2055|4734
1636009200000|2021-11-04 07:00:00|2059.5|2057.5|2061.5|2060.3|2063|2061.8|2059.2|2057.2|747
1636012800000|2021-11-04 08:00:00|2061|2059.8|2058|2056.8|2063.5|2062.3|2057|2055.8|1706
1636016400000|2021-11-04 09:00:00|2058.5|2057.3|2057|2055.8|2058.5|2057.3|2056.5|2055.3|502
1636020000000|2021-11-04 10:00:00|2056.5|2055.3|2056.5|2055.3|2057.5|2056.3|2056|2054.8|424
1636023600000|2021-11-04 11:00:00|2056.2|2055|2053.5|2052.3|2057|2055.8|2053|2051.8|757
1636027200000|2021-11-04 12:00:00|2053|2051.8|2052.5|2051.3|2055|2053.8|2052.5|2051.3|623
1636030800000|2021-11-04 13:00:00|2053|2051.8|2051.5|2050.3|2054|2052.8|2050|2048.8|1493
1636034400000|2021-11-04 14:00:00|2051|2049.8|2048|2046.8|2053|2051.8|2047|2045.8|1849
1636038000000|2021-11-04 15:00:00|2048.5|2047.3|2048.5|2047.3|2049.5|2048.3|2046|2044.8|2025
1636041600000|2021-11-04 16:00:00|2049|2047.8|2047|2045.8|2049.5|2048.3|2046|2044.8|803
1636045200000|2021-11-04 17:00:00|2047.5|2046.3|2048|2046.8|2048.5|2047.3|2046.5|2045.3|367
1636048800000|2021-11-04 18:00:00|2048.5|2047.3|2049|2047.8|2050.5|2049.3|2046.5|2045.3|626
1636052400000|2021-11-04 19:00:00|2048.7|2047.5|2055|2053.8|2055|2053.8|2048|2046.8|1228
1636056000000|2021-11-04 20:00:00|2054.5|2053.3|2052.1|2050.1|2055|2053.8|2051.9|2049.9|201
1636059600000|2021-11-04 21:00:00|2052|2050|2051.9|2049.9|2052.2|2050.2|2051.9|2049.9|5
1636063200000|2021-11-04 22:00:00|2051.7|2049.7|2056.4|2054.4|2056.9|2054.9|2050.9|2048.9|0
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2053.5|2052.3|2057.5|2055.5|2051.5|2050.3|1327
1636070400000|2021-11-05 00:00:00|2053.3|2052.5|2044.3|2043.5|2054.8|2054|2042.3|2041.5|9974
1636074000000|2021-11-05 01:00:00|2043.8|2043|2038.8|2038|2044.8|2044|2038.8|2038|4839
1636077600000|2021-11-05 02:00:00|2038.5|2037.7|2036.8|2036|2039.3|2038.5|2036.3|2035.5|3198
1636081200000|2021-11-05 03:00:00|2037|2036.2|2037.8|2037|2037.8|2037|2032.8|2032|3746
1636084800000|2021-11-05 04:00:00|2037.3|2036.5|2039.8|2039|2039.8|2039|2035.8|2035|3727
1636088400000|2021-11-05 05:00:00|2039.3|2038.5|2039.8|2039|2042.8|2042|2037.3|2036.5|7315
1636092000000|2021-11-05 06:00:00|2040.8|2040|2041.2|2039.2|2042.8|2042|2040|2038|4234
1636095600000|2021-11-05 07:00:00|2040.9|2038.9|2039.5|2038.3|2041.2|2039.2|2036|2034.8|596
1636099200000|2021-11-05 08:00:00|2039.7|2038.5|2042|2040.8|2043|2041.8|2039.5|2038.3|871
1636102800000|2021-11-05 09:00:00|2042.5|2041.3|2044|2042.8|2044|2042.8|2041.5|2040.3|600
1636106400000|2021-11-05 10:00:00|2043.5|2042.3|2046|2044.8|2046.5|2045.3|2042.5|2041.3|630
1636110000000|2021-11-05 11:00:00|2046.5|2045.3|2046.5|2045.3|2048|2046.8|2045.5|2044.3|838
1636113600000|2021-11-05 12:00:00|2046|2044.8|2050|2048.8|2053|2051.8|2045.5|2044.3|1121
1636117200000|2021-11-05 13:00:00|2050.5|2049.3|2050.5|2049.3|2051.5|2050.3|2048|2046.8|1269
1636120800000|2021-11-05 14:00:00|2050|2048.8|2049|2047.8|2052|2050.8|2048|2046.8|1878
1636124400000|2021-11-05 15:00:00|2049.5|2048.3|2047|2045.8|2051|2049.8|2047|2045.8|718
1636128000000|2021-11-05 16:00:00|2046.7|2045.5|2047|2045.8|2049|2047.8|2045.5|2044.3|1184
1636131600000|2021-11-05 17:00:00|2047.5|2046.3|2045|2043.8|2048|2046.8|2042|2040.8|467
1636135200000|2021-11-05 18:00:00|2045.2|2044|2046.5|2045.3|2047|2045.8|2044.5|2043.3|155
1636138800000|2021-11-05 19:00:00|2047|2045.8|2051|2049.8|2052|2050.8|2044.5|2043.3|1195
1636142400000|2021-11-05 20:00:00|2050.7|2049.5|2049|2047|2051|2049.8|2048|2046.3|227
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2050|2048.8|2060.1|2058.1|2048.5|2047.3|1081
1636329600000|2021-11-08 00:00:00|2049.8|2049|2040.3|2039.5|2049.8|2049|2038.3|2037.5|5737
1636333200000|2021-11-08 01:00:00|2039.8|2039|2039.9|2039.1|2042.3|2041.5|2037.8|2037|3469
1636336800000|2021-11-08 02:00:00|2039.4|2038.6|2040.9|2040.1|2042.4|2041.6|2037.9|2037.1|1816
1636340400000|2021-11-08 03:00:00|2041.4|2040.6|2039.9|2039.1|2041.9|2041.1|2037.9|2037.1|2515
1636344000000|2021-11-08 04:00:00|2039.4|2038.6|2035.4|2034.6|2039.4|2038.6|2034.4|2033.6|3392
1636347600000|2021-11-08 05:00:00|2035.9|2035.1|2036.1|2035.3|2038.9|2038.1|2035.4|2034.6|6473
1636351200000|2021-11-08 06:00:00|2036.9|2036.1|2035.5|2033.5|2038.3|2037.1|2034.9|2033|3339
1636354800000|2021-11-08 07:00:00|2035.2|2033.2|2037.1|2035.9|2040.1|2038.9|2033.6|2032.4|1817
1636358400000|2021-11-08 08:00:00|2037.6|2036.4|2034.1|2032.9|2038.6|2037.4|2031.6|2030.4|1632
1636362000000|2021-11-08 09:00:00|2034.6|2033.4|2032.1|2030.9|2034.6|2033.4|2032.1|2030.9|518
1636365600000|2021-11-08 10:00:00|2032.3|2031.1|2035.6|2034.4|2035.8|2034.6|2032.1|2030.9|432
1636369200000|2021-11-08 11:00:00|2036.1|2034.9|2036.6|2035.4|2038.1|2036.9|2035.6|2034.4|305
1636372800000|2021-11-08 12:00:00|2037.1|2035.9|2038.1|2036.9|2038.1|2036.9|2036.1|2034.9|393
1636376400000|2021-11-08 13:00:00|2037.6|2036.4|2040.6|2039.4|2041.1|2039.9|2037.6|2036.4|842
1636380000000|2021-11-08 14:00:00|2041.1|2039.9|2040.3|2039.1|2041.6|2040.4|2039.1|2037.9|1293
1636383600000|2021-11-08 15:00:00|2040.6|2039.4|2040.6|2039.4|2042.1|2040.9|2038.6|2037.4|1411
1636387200000|2021-11-08 16:00:00|2040.1|2038.9|2038.1|2036.9|2042.6|2041.4|2038.1|2036.9|1384
1636390800000|2021-11-08 17:00:00|2038.3|2037.1|2039.6|2038.4|2040.1|2038.9|2038.1|2036.9|343
1636394400000|2021-11-08 18:00:00|2040.1|2038.9|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|385
1636398000000|2021-11-08 19:00:00|2040.3|2039.1|2042.3|2041.1|2042.6|2041.4|2039.6|2038.4|469
1636401600000|2021-11-08 20:00:00|2042.1|2040.9|2043|2041|2043.3|2041.4|2041.2|2039.2|571
1636405200000|2021-11-08 21:00:00|2042.9|2040.9|2042.4|2040.4|2043.2|2041.2|2041.3|2039.3|10
1636408800000|2021-11-08 22:00:00|2042.3|2040.3|2042.1|2040.1|2042.4|2040.4|2042|2040|0
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2041.6|2040.4|2045.6|2044.4|2039.4|2037.4|1336
1636416000000|2021-11-09 00:00:00|2041.4|2040.6|2038.4|2037.6|2051.4|2050.6|2037.9|2037.1|9370
1636419600000|2021-11-09 01:00:00|2037.9|2037.1|2032.9|2032.1|2038.4|2037.6|2032.4|2031.6|3738
1636423200000|2021-11-09 02:00:00|2033.4|2032.6|2031.4|2030.6|2035.4|2034.6|2030.9|2030.1|1848
1636426800000|2021-11-09 03:00:00|2030.9|2030.1|2020.4|2019.6|2032.4|2031.6|2018.4|2017.6|5993
1636430400000|2021-11-09 04:00:00|2019.9|2019.1|2022.4|2021.6|2025.4|2024.6|2019.9|2019.1|3665
1636434000000|2021-11-09 05:00:00|2022.9|2022.1|2019.9|2019.1|2022.9|2022.1|2019.4|2018.6|6669
1636437600000|2021-11-09 06:00:00|2019.4|2018.6|2024.1|2022.1|2025|2023.6|2019.1|2018.3|4503
1636441200000|2021-11-09 07:00:00|2023.9|2021.9|2024.6|2023.4|2026.3|2025.1|2023.5|2021.5|508
1636444800000|2021-11-09 08:00:00|2024.8|2023.6|2027.1|2025.9|2027.6|2026.4|2024.1|2022.9|1041
1636448400000|2021-11-09 09:00:00|2026.6|2025.4|2026.6|2025.4|2027.3|2026.1|2025.6|2024.4|529
1636452000000|2021-11-09 10:00:00|2026.1|2024.9|2027.6|2026.4|2027.6|2026.4|2026.1|2024.9|418
1636455600000|2021-11-09 11:00:00|2027.1|2025.9|2028.1|2026.9|2028.6|2027.4|2026.6|2025.4|386
1636459200000|2021-11-09 12:00:00|2028.6|2027.4|2026.6|2025.4|2028.6|2027.4|2025.6|2024.4|505
1636462800000|2021-11-09 13:00:00|2027.1|2025.9|2026.1|2024.9|2028.6|2027.4|2025.1|2023.9|446
1636466400000|2021-11-09 14:00:00|2026.6|2025.4|2017.1|2015.9|2030.1|2028.9|2016.1|2014.9|1989
1636470000000|2021-11-09 15:00:00|2016.8|2015.6|2021.1|2019.9|2023.1|2021.9|2016.6|2015.4|1954
1636473600000|2021-11-09 16:00:00|2020.6|2019.4|2020.6|2019.4|2023.6|2022.4|2018.6|2017.4|936
1636477200000|2021-11-09 17:00:00|2020.1|2018.9|2021.1|2019.9|2022.6|2021.4|2019.1|2017.9|616
1636480800000|2021-11-09 18:00:00|2021.6|2020.4|2021.1|2019.9|2023.6|2022.4|2020.1|2018.9|553
1636484400000|2021-11-09 19:00:00|2020.6|2019.4|2023.1|2021.9|2023.6|2022.4|2020.1|2018.9|845
1636488000000|2021-11-09 20:00:00|2022.8|2021.6|2024.2|2022.2|2025.6|2023.6|2021.1|2019.8|636
1636491600000|2021-11-09 21:00:00|2024.2|2022.2|2024|2022|2024.8|2022.8|2023|2021|3
1636495200000|2021-11-09 22:00:00|2023.8|2021.8|2023.9|2021.9|2024|2022|2023.7|2021.7|0
1636498800000|2021-11-09 23:00:00|2023.7|2021.7|2017.6|2016.4|2025.5|2023.5|2017.1|2015.9|1125
1636502400000|2021-11-10 00:00:00|2017.4|2016.6|2018.9|2018.1|2022.4|2021.6|2014.9|2014.1|7927
1636506000000|2021-11-10 01:00:00|2018.4|2017.6|2017.4|2016.6|2022.4|2021.6|2015.9|2015.1|3740
1636509600000|2021-11-10 02:00:00|2016.9|2016.1|2008.4|2007.6|2017.4|2016.6|2006.9|2006.1|3672
1636513200000|2021-11-10 03:00:00|2007.9|2007.1|2008.9|2008.1|2012.4|2011.6|2006.9|2006.1|3583
1636516800000|2021-11-10 04:00:00|2009.4|2008.6|2009.9|2009.1|2010.4|2009.6|2006.4|2005.6|2488
1636520400000|2021-11-10 05:00:00|2010.4|2009.6|2006.8|2006|2011.4|2010.6|2006.8|2006|6065
1636524000000|2021-11-10 06:00:00|2007.3|2006.5|2012.9|2010.9|2013.9|2011.9|2007.3|2006.1|2433
1636527600000|2021-11-10 07:00:00|2013|2011|2016|2014.8|2019.5|2018.3|2012.8|2010.8|805
1636531200000|2021-11-10 08:00:00|2016.5|2015.3|2015.5|2014.3|2019|2017.8|2015.5|2014.3|969
1636534800000|2021-11-10 09:00:00|2015.2|2014|2015.5|2014.3|2016.5|2015.3|2012.2|2011|587
1636538400000|2021-11-10 10:00:00|2016|2014.8|2013.5|2012.3|2016|2014.8|2012.5|2011.3|440
1636542000000|2021-11-10 11:00:00|2013.7|2012.5|2011.5|2010.3|2014.5|2013.3|2011.2|2010|473
1636545600000|2021-11-10 12:00:00|2012|2010.8|2015.5|2014.3|2015.5|2014.3|2011.5|2010.3|417
1636549200000|2021-11-10 13:00:00|2015|2013.8|2018|2016.8|2018|2016.8|2013.2|2012|985
1636552800000|2021-11-10 14:00:00|2018.5|2017.3|2026|2024.8|2026.5|2025.3|2017|2015.8|1449
1636556400000|2021-11-10 15:00:00|2026.5|2025.3|2027.5|2026.3|2028.7|2027.5|2025|2023.8|1186
1636560000000|2021-11-10 16:00:00|2027.7|2026.5|2024.5|2023.3|2028.7|2027.5|2023|2021.8|1958
1636563600000|2021-11-10 17:00:00|2024.7|2023.5|2022|2020.8|2024.7|2023.5|2019.5|2018.3|966
1636567200000|2021-11-10 18:00:00|2021.7|2020.5|2014.5|2013.3|2022.5|2021.3|2013|2011.8|1240
1636570800000|2021-11-10 19:00:00|2014|2012.8|2006.5|2005.3|2014.5|2013.3|2005|2003.8|1139
1636574400000|2021-11-10 20:00:00|2006.7|2005.5|2010.2|2008.2|2013|2011|2006|2004.5|1711
1636578000000|2021-11-10 21:00:00|2010.1|2008.1|2008.8|2006.8|2010.1|2008.1|2008.4|2006.4|8
1636581600000|2021-11-10 22:00:00|2008.9|2006.9|2008.8|2006.8|2009|2007|2008.7|2006.7|0
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2005|2003.8|2010.6|2008.6|2002.5|2001.3|1202
1636588800000|2021-11-11 00:00:00|2004.8|2004|2006.3|2005.5|2011.8|2011|2003.8|2003|7685
1636592400000|2021-11-11 01:00:00|2005.8|2005|2017.3|2016.5|2017.3|2016.5|2005.3|2004.5|4657
1636596000000|2021-11-11 02:00:00|2016.8|2016|2019.3|2018.5|2022.8|2022|2016.8|2016|2975
1636599600000|2021-11-11 03:00:00|2019.8|2019|2013.8|2013|2021.8|2021|2013.3|2012.5|4323
1636603200000|2021-11-11 04:00:00|2014.3|2013.5|2012.8|2012|2015.3|2014.5|2012.3|2011.5|2838
1636606800000|2021-11-11 05:00:00|2013.3|2012.5|2014.3|2013.5|2015.3|2014.5|2012.3|2011.5|5660
1636610400000|2021-11-11 06:00:00|2014.2|2013.4|2019.5|2017.5|2020.9|2018.9|2014.2|2013.4|2830
1636614000000|2021-11-11 07:00:00|2019.7|2017.7|2018.9|2017.7|2022.2|2020.2|2018.5|2016.5|298
1636617600000|2021-11-11 08:00:00|2019.4|2018.2|2019.4|2018.2|2020.9|2019.7|2017.9|2016.7|693
1636621200000|2021-11-11 09:00:00|2019.9|2018.7|2023.9|2022.7|2025.4|2024.2|2018.9|2017.7|1105
1636624800000|2021-11-11 10:00:00|2023.4|2022.2|2023.4|2022.2|2024.4|2023.2|2021.9|2020.7|848
1636628400000|2021-11-11 11:00:00|2023.2|2022|2023.4|2022.2|2023.9|2022.7|2022.4|2021.2|296
1636632000000|2021-11-11 12:00:00|2022.9|2021.7|2024.4|2023.2|2024.9|2023.7|2022.9|2021.7|338
1636635600000|2021-11-11 13:00:00|2024.2|2023|2023.9|2022.7|2024.9|2023.7|2022.4|2021.2|622
1636639200000|2021-11-11 14:00:00|2023.4|2022.2|2022.9|2021.7|2024.4|2023.2|2018.9|2017.7|1125
1636642800000|2021-11-11 15:00:00|2023.2|2022|2024.4|2023.2|2024.9|2023.7|2018.9|2017.7|937
1636646400000|2021-11-11 16:00:00|2024.9|2023.7|2025.4|2024.2|2027.4|2026.2|2024.4|2023.2|751
1636650000000|2021-11-11 17:00:00|2025.2|2024|2025.4|2024.2|2025.9|2024.7|2022.9|2021.7|452
1636653600000|2021-11-11 18:00:00|2024.9|2023.7|2023.4|2022.2|2025.4|2024.2|2022.9|2021.7|484
1636657200000|2021-11-11 19:00:00|2023.9|2022.7|2022.9|2021.7|2024.4|2023.2|2022.4|2021.2|423
1636660800000|2021-11-11 20:00:00|2022.4|2021.2|2023.3|2021.3|2024.5|2022.5|2021.4|2020.2|550
1636664400000|2021-11-11 21:00:00|2023.2|2021.2|2023.8|2021.8|2024.5|2022.5|2023.1|2021.1|9
1636668000000|2021-11-11 22:00:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.6|2021.6|0
1636671600000|2021-11-11 23:00:00|2024|2022|2023.2|2022|2027.1|2025.1|2015.9|2014.7|1764
1636675200000|2021-11-12 00:00:00|2023|2022.2|2040.7|2039.9|2047.2|2046.4|2022.5|2021.7|15205
1636678800000|2021-11-12 01:00:00|2040.2|2039.4|2039.8|2039|2041.8|2041|2036.7|2035.9|3968
1636682400000|2021-11-12 02:00:00|2040.3|2039.5|2039.3|2038.5|2040.3|2039.5|2037|2036.2|2494
1636686000000|2021-11-12 03:00:00|2038.8|2038|2037.3|2036.5|2039.8|2039|2036.8|2036|2786
1636689600000|2021-11-12 04:00:00|2036.8|2036|2038.3|2037.5|2038.8|2038|2036.8|2036|2603
1636693200000|2021-11-12 05:00:00|2037.8|2037|2041.3|2040.5|2041.3|2040.5|2037.3|2036.5|6134
1636696800000|2021-11-12 06:00:00|2040.8|2040|2039.9|2037.9|2042.1|2040.5|2038.9|2036.9|3488
1636700400000|2021-11-12 07:00:00|2040|2038|2039.5|2038.3|2042.1|2040.3|2038.5|2037.3|583
1636704000000|2021-11-12 08:00:00|2040|2038.8|2039.5|2038.3|2042.2|2041|2038|2036.8|722
1636707600000|2021-11-12 09:00:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2038.5|2037.3|374
1636711200000|2021-11-12 10:00:00|2040.5|2039.3|2042|2040.8|2042.5|2041.3|2040|2038.8|549
1636714800000|2021-11-12 11:00:00|2041.7|2040.5|2042|2040.8|2042.5|2041.3|2041|2039.8|155
1636718400000|2021-11-12 12:00:00|2041.5|2040.3|2040.5|2039.3|2042|2040.8|2040.5|2039.3|159
1636722000000|2021-11-12 13:00:00|2040|2038.8|2041|2039.8|2041.5|2040.3|2040|2038.8|214
1636725600000|2021-11-12 14:00:00|2041.5|2040.3|2040|2038.8|2041.5|2040.3|2039|2037.8|792
1636729200000|2021-11-12 15:00:00|2040.2|2039|2041|2039.8|2041|2039.8|2038|2036.8|813
1636732800000|2021-11-12 16:00:00|2041.5|2040.3|2045|2043.8|2045.5|2044.3|2041|2039.8|921
1636736400000|2021-11-12 17:00:00|2045.5|2044.3|2044|2042.8|2046|2044.8|2043.5|2042.3|443
1636740000000|2021-11-12 18:00:00|2044.5|2043.3|2043.5|2042.3|2044.5|2043.3|2042.5|2041.3|438
1636743600000|2021-11-12 19:00:00|2043.7|2042.5|2045.5|2044.3|2045.5|2044.3|2043.5|2042.3|440
1636747200000|2021-11-12 20:00:00|2046|2044.8|2046.3|2044.3|2047.5|2045.5|2044.5|2043.3|601
1636750800000|2021-11-12 21:00:00|2046.6|2044.6|2049|2047|2049.4|2047.4|2046.4|2044.4|5
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2054.5|2053.3|2057|2055.8|2049.4|2047.4|1872
1636934400000|2021-11-15 00:00:00|2054.3|2053.5|2052.3|2051.5|2058.8|2058|2051.3|2050.5|7480
1636938000000|2021-11-15 01:00:00|2051.8|2051|2048.8|2048|2052.3|2051.5|2048.3|2047.5|3441
1636941600000|2021-11-15 02:00:00|2049.3|2048.5|2047.8|2047|2049.8|2049|2046.3|2045.5|2300
1636945200000|2021-11-15 03:00:00|2047.3|2046.5|2045.8|2045|2048.3|2047.5|2045.8|2045|2495
1636948800000|2021-11-15 04:00:00|2046.3|2045.5|2046.8|2046|2047.3|2046.5|2044.8|2044|3023
1636952400000|2021-11-15 05:00:00|2047.3|2046.5|2047.8|2047|2048.3|2047.5|2046.8|2046|5939
1636956000000|2021-11-15 06:00:00|2048.3|2047.5|2047.5|2045.5|2049.3|2048|2046.2|2044.2|2146
1636959600000|2021-11-15 07:00:00|2047.6|2045.6|2047.5|2046.3|2047.6|2046.3|2045.2|2044|329
1636963200000|2021-11-15 08:00:00|2048|2046.8|2048.5|2047.3|2049|2047.8|2046.5|2045.3|708
1636966800000|2021-11-15 09:00:00|2049|2047.8|2046.5|2045.3|2049.5|2048.3|2046|2044.8|889
1636970400000|2021-11-15 10:00:00|2046.7|2045.5|2048|2046.8|2048.5|2047.3|2046.5|2045.3|256
1636974000000|2021-11-15 11:00:00|2048|2046.8|2048.2|2047|2048.5|2047.3|2047.5|2046.3|231
1636977600000|2021-11-15 12:00:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|232
1636981200000|2021-11-15 13:00:00|2049|2047.8|2049.2|2048|2050|2048.8|2048.5|2047.3|589
1636984800000|2021-11-15 14:00:00|2049.5|2048.3|2047.5|2046.3|2050|2048.8|2045.5|2044.3|788
1636988400000|2021-11-15 15:00:00|2047.2|2046|2047.5|2046.3|2048.2|2047|2045.5|2044.3|670
1636992000000|2021-11-15 16:00:00|2047.7|2046.5|2045.5|2044.3|2050|2048.8|2043.5|2042.3|1538
1636995600000|2021-11-15 17:00:00|2045|2043.8|2049|2047.8|2049.2|2048|2044|2042.8|616
1636999200000|2021-11-15 18:00:00|2048.5|2047.3|2049.5|2048.3|2050|2048.8|2048.5|2047.3|557
1637002800000|2021-11-15 19:00:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2047.5|2046.3|664
1637006400000|2021-11-15 20:00:00|2048.5|2047.3|2049.7|2047.7|2051.4|2049.4|2048|2046|784
1637010000000|2021-11-15 21:00:00|2049.8|2047.8|2050.1|2048.1|2050.9|2048.9|2048.9|2046.9|7
1637013600000|2021-11-15 22:00:00|2050.2|2048.2|2049.8|2047.8|2050.2|2048.2|2049.7|2047.7|0
1637017200000|2021-11-15 23:00:00|2050|2048|2050|2048.8|2054|2052.8|2048.2|2046.3|903
1637020800000|2021-11-16 00:00:00|2049.8|2049|2053.3|2052.5|2054.8|2054|2046.8|2046|7189
1637024400000|2021-11-16 01:00:00|2053.8|2053|2063.3|2062.5|2063.8|2063|2052.8|2052|4872
1637028000000|2021-11-16 02:00:00|2062.8|2062|2055.8|2055|2063.3|2062.5|2054.8|2054|3748
1637031600000|2021-11-16 03:00:00|2056.3|2055.5|2053.8|2053|2056.8|2056|2053.8|2053|2727
1637035200000|2021-11-16 04:00:00|2053.3|2052.5|2051.3|2050.5|2053.8|2053|2048.8|2048|4639
1637038800000|2021-11-16 05:00:00|2050.8|2050|2049.8|2049|2052.3|2051.5|2047.8|2047|7104
1637042400000|2021-11-16 06:00:00|2049.3|2048.5|2048.9|2046.9|2052.3|2051.5|2048|2046|3360
1637046000000|2021-11-16 07:00:00|2048.8|2046.8|2050.5|2049.3|2051|2049.8|2048.6|2046.6|387
1637049600000|2021-11-16 08:00:00|2051|2049.8|2047|2045.8|2051.5|2050.3|2046|2044.8|614
1637053200000|2021-11-16 09:00:00|2046.7|2045.5|2048.5|2047.3|2048.5|2047.3|2046|2044.8|566
1637056800000|2021-11-16 10:00:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2046.5|2045.3|504
1637060400000|2021-11-16 11:00:00|2048.2|2047|2051|2049.8|2051.5|2050.3|2048|2046.8|295
1637064000000|2021-11-16 12:00:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2050.5|2049.3|201
1637067600000|2021-11-16 13:00:00|2051.2|2050|2052|2050.8|2052.5|2051.3|2049|2047.8|560
1637071200000|2021-11-16 14:00:00|2051.5|2050.3|2051.5|2050.3|2053|2051.8|2050|2048.8|909
1637074800000|2021-11-16 15:00:00|2052|2050.8|2050|2048.8|2052.5|2051.3|2048.5|2047.3|607
1637078400000|2021-11-16 16:00:00|2050.5|2049.3|2052|2050.8|2052.5|2051.3|2050|2048.8|524
1637082000000|2021-11-16 17:00:00|2052.2|2051|2053.5|2052.3|2054.5|2053.3|2051.5|2050.3|487
1637085600000|2021-11-16 18:00:00|2054|2052.8|2054|2052.8|2054|2052.8|2052.5|2051.3|278
1637089200000|2021-11-16 19:00:00|2053.5|2052.3|2053|2051.8|2054|2052.8|2052.5|2051.3|291
1637092800000|2021-11-16 20:00:00|2053.5|2052.3|2053.5|2051.5|2055|2053|2052.5|2050.7|569
1637096400000|2021-11-16 21:00:00|2053.7|2051.7|2053.6|2051.6|2054.6|2052.6|2053.1|2051.1|39
1637100000000|2021-11-16 22:00:00|2053.5|2051.5|2053.7|2051.7|2053.8|2051.8|2053.5|2051.5|0
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2057|2055.8|2060|2058.8|2052.1|2050.1|1384
1637107200000|2021-11-17 00:00:00|2056.8|2056|2043.3|2042.5|2056.8|2056|2042.3|2041.5|7817
1637110800000|2021-11-17 01:00:00|2043.5|2042.7|2040.8|2040|2044.3|2043.5|2037.3|2036.5|4013
1637114400000|2021-11-17 02:00:00|2040.5|2039.7|2038.8|2038|2041.3|2040.5|2038.8|2038|1522
1637118000000|2021-11-17 03:00:00|2039.3|2038.5|2038.3|2037.5|2042.8|2042|2037.8|2037|3022
1637121600000|2021-11-17 04:00:00|2038.8|2038|2041.3|2040.5|2041.8|2041|2038.8|2038|4463
1637125200000|2021-11-17 05:00:00|2041.8|2041|2037|2036.2|2042.8|2042|2037|2036.2|8447
1637128800000|2021-11-17 06:00:00|2036.7|2035.9|2038.7|2036.7|2039.2|2037.4|2036.2|2034.7|2824
1637132400000|2021-11-17 07:00:00|2038.8|2036.8|2039.4|2038.2|2039.9|2038.7|2037.9|2036.2|427
1637136000000|2021-11-17 08:00:00|2039.9|2038.7|2040.4|2039.2|2041.7|2040.5|2038.9|2037.7|667
1637139600000|2021-11-17 09:00:00|2039.9|2038.7|2037.9|2036.7|2039.9|2038.7|2037.4|2036.2|549
1637143200000|2021-11-17 10:00:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|250
1637146800000|2021-11-17 11:00:00|2038.9|2037.7|2038.4|2037.2|2039.4|2038.2|2038.4|2037.2|340
1637150400000|2021-11-17 12:00:00|2037.9|2036.7|2036.9|2035.7|2038.4|2037.2|2036.4|2035.2|388
1637154000000|2021-11-17 13:00:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2034.4|2033.2|471
1637157600000|2021-11-17 14:00:00|2035.9|2034.7|2031.9|2030.7|2035.9|2034.7|2031.9|2030.7|1287
1637161200000|2021-11-17 15:00:00|2031.4|2030.2|2034.4|2033.2|2036.4|2035.2|2031.4|2030.2|1064
1637164800000|2021-11-17 16:00:00|2034.7|2033.5|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|691
1637168400000|2021-11-17 17:00:00|2035.7|2034.5|2027.4|2026.2|2035.9|2034.7|2025.9|2024.7|777
1637172000000|2021-11-17 18:00:00|2027.2|2026|2030.4|2029.2|2030.4|2029.2|2026.4|2025.2|594
1637175600000|2021-11-17 19:00:00|2029.9|2028.7|2029.7|2028.5|2030.9|2029.7|2026.9|2025.7|403
1637179200000|2021-11-17 20:00:00|2029.9|2028.7|2032.2|2030.2|2032.6|2030.6|2027.9|2026.7|646
1637182800000|2021-11-17 21:00:00|2032|2030|2032|2030|2032.5|2030.5|2030.1|2028.1|6
1637186400000|2021-11-17 22:00:00|2032.1|2030.1|2031.9|2029.9|2032.1|2030.1|2031.9|2029.9|0
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2032.9|2031.7|2034.9|2033.7|2029.9|2027.9|1131
1637193600000|2021-11-18 00:00:00|2032.7|2031.9|2033.2|2032.4|2036.2|2035.4|2029.7|2028.9|5397
1637197200000|2021-11-18 01:00:00|2033.7|2032.9|2029.7|2028.9|2034.7|2033.9|2028.2|2027.4|3238
1637200800000|2021-11-18 02:00:00|2029.2|2028.4|2025.5|2024.7|2029.7|2028.9|2024.7|2023.9|3178
1637204400000|2021-11-18 03:00:00|2025.2|2024.4|2026.7|2025.9|2028.2|2027.4|2022.7|2021.9|3527
1637208000000|2021-11-18 04:00:00|2026.2|2025.4|2030|2029.2|2030.2|2029.4|2026.2|2025.4|2435
1637211600000|2021-11-18 05:00:00|2029.7|2028.9|2034.7|2033.9|2045.7|2044.9|2029.7|2028.9|12733
1637215200000|2021-11-18 06:00:00|2035.2|2034.4|2035.2|2033.2|2035.7|2034.9|2032.8|2030.8|2868
1637218800000|2021-11-18 07:00:00|2035.3|2033.3|2034.4|2033.2|2036|2034|2033.7|2032.5|340
1637222400000|2021-11-18 08:00:00|2034.9|2033.7|2039.4|2038.2|2039.9|2038.7|2033.9|2032.7|623
1637226000000|2021-11-18 09:00:00|2039.7|2038.5|2037.4|2036.2|2040.9|2039.7|2037.4|2036.2|413
1637229600000|2021-11-18 10:00:00|2037.2|2036|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|377
1637233200000|2021-11-18 11:00:00|2036.7|2035.5|2036.9|2035.7|2037.4|2036.2|2035.9|2034.7|186
1637236800000|2021-11-18 12:00:00|2036.4|2035.2|2035.4|2034.2|2036.9|2035.7|2034.9|2033.7|437
1637240400000|2021-11-18 13:00:00|2035.2|2034|2034.9|2033.7|2036.9|2035.7|2034.9|2033.7|473
1637244000000|2021-11-18 14:00:00|2035.2|2034|2033.9|2032.7|2036.9|2035.7|2032.9|2031.7|1058
1637247600000|2021-11-18 15:00:00|2033.4|2032.2|2031.9|2030.7|2034.4|2033.2|2026.4|2025.2|1485
1637251200000|2021-11-18 16:00:00|2031.4|2030.2|2035.9|2034.7|2036.9|2035.7|2030.4|2029.2|717
1637254800000|2021-11-18 17:00:00|2036.4|2035.2|2035.4|2034.2|2037.9|2036.7|2034.7|2033.5|406
1637258400000|2021-11-18 18:00:00|2034.9|2033.7|2035.9|2034.7|2036.7|2035.5|2034.4|2033.2|324
1637262000000|2021-11-18 19:00:00|2035.4|2034.2|2035.9|2034.7|2036.4|2035.2|2031.9|2030.7|362
1637265600000|2021-11-18 20:00:00|2036.4|2035.2|2038|2036|2038.3|2036.3|2035.4|2034.2|458
1637269200000|2021-11-18 21:00:00|2037.8|2035.8|2037.3|2035.3|2038.8|2036.8|2036|2034|7
1637272800000|2021-11-18 22:00:00|2037.4|2035.4|2037.3|2035.3|2037.4|2035.4|2037.2|2035.2|0
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2037.4|2036.2|2040.6|2039.2|2035.4|2033.6|1140
1637280000000|2021-11-19 00:00:00|2037.2|2036.4|2037.7|2036.9|2043.7|2042.9|2033.7|2032.9|7108
1637283600000|2021-11-19 01:00:00|2038.2|2037.4|2037|2036.2|2038.7|2037.9|2033.7|2032.9|3638
1637287200000|2021-11-19 02:00:00|2037.2|2036.4|2041.7|2040.9|2042.7|2041.9|2036.7|2035.9|2620
1637290800000|2021-11-19 03:00:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2038.7|2037.9|3733
1637294400000|2021-11-19 04:00:00|2041.2|2040.4|2043.2|2042.4|2043.2|2042.4|2040.7|2039.9|2455
1637298000000|2021-11-19 05:00:00|2042.7|2041.9|2046.2|2045.4|2046.7|2045.9|2041.2|2040.4|6409
1637301600000|2021-11-19 06:00:00|2045.7|2044.9|2046.4|2044.4|2047.8|2045.8|2044.2|2043.1|3307
1637305200000|2021-11-19 07:00:00|2046.2|2044.2|2045.9|2044.7|2047.9|2046.7|2045.2|2043.2|350
1637308800000|2021-11-19 08:00:00|2046.4|2045.2|2045.9|2044.7|2046.4|2045.2|2044.7|2043.5|528
1637312400000|2021-11-19 09:00:00|2046.4|2045.2|2033.9|2032.7|2046.7|2045.5|2032.9|2031.7|1657
1637316000000|2021-11-19 10:00:00|2034.2|2033|2033.9|2032.7|2034.4|2033.2|2026.4|2025.2|1728
1637319600000|2021-11-19 11:00:00|2033.7|2032.5|2029.4|2028.2|2034.4|2033.2|2028.4|2027.2|869
1637323200000|2021-11-19 12:00:00|2028.9|2027.7|2027.4|2026.2|2030.7|2029.5|2025.9|2024.7|833
1637326800000|2021-11-19 13:00:00|2026.9|2025.7|2030.4|2029.2|2031.4|2030.2|2026.9|2025.7|969
1637330400000|2021-11-19 14:00:00|2030.2|2029|2036.4|2035.2|2037.4|2036.2|2028.2|2027|2250
1637334000000|2021-11-19 15:00:00|2035.9|2034.7|2034.4|2033.2|2036.4|2035.2|2030.9|2029.7|1395
1637337600000|2021-11-19 16:00:00|2034.9|2033.7|2034.9|2033.7|2036.9|2035.7|2034.4|2033.2|784
1637341200000|2021-11-19 17:00:00|2035.2|2034|2038.4|2037.2|2039.9|2038.7|2034.9|2033.7|591
1637344800000|2021-11-19 18:00:00|2038.9|2037.7|2037.4|2036.2|2039.9|2038.7|2033.9|2032.7|627
1637348400000|2021-11-19 19:00:00|2036.9|2035.7|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|856
1637352000000|2021-11-19 20:00:00|2037.4|2036.2|2037.7|2035.7|2038.2|2036.7|2036.6|2034.6|486
1637355600000|2021-11-19 21:00:00|2037.8|2035.8|2038.7|2036.7|2039.4|2037.4|2037.2|2035.2|7
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2034.9|2033.7|2041|2039|2034.4|2033.2|1197
1637539200000|2021-11-22 00:00:00|2034.7|2033.9|2034.5|2033.7|2036.7|2035.9|2029.2|2028.4|6769
1637542800000|2021-11-22 01:00:00|2034.7|2033.9|2037.2|2036.4|2039.7|2038.9|2034.2|2033.4|2881
1637546400000|2021-11-22 02:00:00|2037|2036.2|2038.7|2037.9|2040.7|2039.9|2036.2|2035.4|1956
1637550000000|2021-11-22 03:00:00|2038.2|2037.4|2040.7|2039.9|2041.7|2040.9|2038.2|2037.4|2263
1637553600000|2021-11-22 04:00:00|2041.2|2040.4|2044.2|2043.4|2045.5|2044.7|2040.7|2039.9|2906
1637557200000|2021-11-22 05:00:00|2044|2043.2|2045.2|2044.4|2045.2|2044.4|2043.2|2042.4|4528
1637560800000|2021-11-22 06:00:00|2043.7|2042.9|2044.5|2042.5|2046|2044|2042.7|2041.7|3166
1637564400000|2021-11-22 07:00:00|2044.7|2042.7|2044.4|2043.2|2048.7|2047.5|2043.8|2041.8|390
1637568000000|2021-11-22 08:00:00|2044.9|2043.7|2043.9|2042.7|2046.9|2045.7|2042.9|2041.7|719
1637571600000|2021-11-22 09:00:00|2043.4|2042.2|2044.9|2043.7|2045.9|2044.7|2042.9|2041.7|890
1637575200000|2021-11-22 10:00:00|2044.4|2043.2|2044.4|2043.2|2045.9|2044.7|2043.9|2042.7|374
1637578800000|2021-11-22 11:00:00|2043.9|2042.7|2043.2|2042|2046.9|2045.7|2041.9|2040.7|648
1637582400000|2021-11-22 12:00:00|2043.4|2042.2|2044.9|2043.7|2044.9|2043.7|2041.9|2040.7|714
1637586000000|2021-11-22 13:00:00|2044.7|2043.5|2044.9|2043.7|2045.9|2044.7|2042.4|2041.2|842
1637589600000|2021-11-22 14:00:00|2045.4|2044.2|2052.4|2051.2|2053.4|2052.2|2045.4|2044.2|1832
1637593200000|2021-11-22 15:00:00|2052.9|2051.7|2052.9|2051.7|2054.9|2053.7|2052.4|2051.2|860
1637596800000|2021-11-22 16:00:00|2052.4|2051.2|2043.4|2042.2|2052.9|2051.7|2041.2|2040|1310
1637600400000|2021-11-22 17:00:00|2042.9|2041.7|2046.4|2045.2|2047.9|2046.7|2041.9|2040.7|972
1637604000000|2021-11-22 18:00:00|2046.7|2045.5|2047.4|2046.2|2048.4|2047.2|2045.9|2044.7|419
1637607600000|2021-11-22 19:00:00|2046.9|2045.7|2051.4|2050.2|2051.9|2050.7|2046.9|2045.7|464
1637611200000|2021-11-22 20:00:00|2051.7|2050.5|2041|2039|2052.5|2051.2|2040.4|2038.4|445
1637614800000|2021-11-22 21:00:00|2040.9|2038.9|2042.4|2040.4|2042.9|2040.9|2038.9|2036.9|14
1637618400000|2021-11-22 22:00:00|2042.5|2040.5|2042.3|2040.3|2042.5|2040.5|2042.1|2040.1|0
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2043|2041|2045.4|2043.4|2042.5|2040.5|0
1637625600000|2021-11-23 00:00:00|2043.2|2041.2|2042.8|2040.8|2043.5|2041.5|2038.8|2036.8|0
1637629200000|2021-11-23 01:00:00|2043|2041|2039.6|2037.6|2043.3|2041.3|2038.9|2036.9|0
1637632800000|2021-11-23 02:00:00|2040|2038|2041.9|2039.9|2042.3|2040.3|2038.1|2036.1|0
1637636400000|2021-11-23 03:00:00|2042|2040|2043.9|2041.9|2044.9|2042.9|2042|2040|0
1637640000000|2021-11-23 04:00:00|2044|2042|2044.1|2042.1|2045.1|2043.1|2043.7|2041.7|0
1637643600000|2021-11-23 05:00:00|2044.2|2042.2|2043.4|2041.4|2045.3|2043.3|2041|2039|0
1637647200000|2021-11-23 06:00:00|2043.6|2041.6|2043.5|2041.5|2043.8|2041.8|2041.5|2039.5|0
1637650800000|2021-11-23 07:00:00|2043.3|2041.3|2039.2|2037.2|2044.2|2042.2|2035.4|2033.4|0
1637654400000|2021-11-23 08:00:00|2039.4|2037.4|2036.8|2034.8|2041.4|2039.4|2033|2031|0
1637658000000|2021-11-23 09:00:00|2037|2035|2039.9|2037.9|2040.8|2038.8|2034.3|2032.3|0
1637661600000|2021-11-23 10:00:00|2040|2038|2041.6|2039.6|2043.5|2041.5|2040|2038|0
1637665200000|2021-11-23 11:00:00|2041.4|2039.4|2044|2042|2045.3|2043.3|2038.3|2036.3|0
1637668800000|2021-11-23 12:00:00|2044.3|2042.3|2044.2|2042.2|2046.1|2044.1|2042.9|2040.9|0
1637672400000|2021-11-23 13:00:00|2044.3|2042.3|2042.6|2040.6|2044.7|2042.7|2042.2|2040.2|0
1637676000000|2021-11-23 14:00:00|2042.9|2040.9|2047.9|2045.9|2049.4|2047.4|2038.6|2036.6|0
1637679600000|2021-11-23 15:00:00|2048|2046|2033.5|2031.5|2048.6|2046.6|2033.5|2031.5|0
1637683200000|2021-11-23 16:00:00|2033.7|2031.7|2035.2|2033.2|2038.8|2036.8|2031.1|2029.1|0
1637686800000|2021-11-23 17:00:00|2034.9|2032.9|2033.2|2031.2|2037.6|2035.6|2031.9|2029.9|0
1637690400000|2021-11-23 18:00:00|2033.1|2031.1|2037.5|2035.5|2039.3|2037.3|2032.5|2030.5|0
1637694000000|2021-11-23 19:00:00|2037.6|2035.6|2040.5|2038.5|2041.5|2039.5|2033.5|2031.5|0
1637697600000|2021-11-23 20:00:00|2040.6|2038.6|2046|2044|2046.7|2044.7|2039.2|2037.2|0
1637701200000|2021-11-23 21:00:00|2045.7|2043.7|2044.5|2042.5|2045.8|2043.8|2043.3|2041.3|0
1637704800000|2021-11-23 22:00:00|2044.4|2042.4|2044.5|2042.5|2044.6|2042.6|2044.2|2042.2|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2039.5|2038.3|2045.8|2043.8|2039.5|2038.3|1677
1637712000000|2021-11-24 00:00:00|2039.3|2038.5|2036.8|2036|2048.8|2048|2034.8|2034|9551
1637715600000|2021-11-24 01:00:00|2036.3|2035.5|2033.3|2032.5|2039.3|2038.5|2032.8|2032|4303
1637719200000|2021-11-24 02:00:00|2032.8|2032|2025.3|2024.5|2032.8|2032|2024.3|2023.5|4237
1637722800000|2021-11-24 03:00:00|2024.8|2024|2021.3|2020.5|2025.3|2024.5|2017.8|2017|6847
1637726400000|2021-11-24 04:00:00|2021.8|2021|2016.3|2015.5|2021.8|2021|2014.8|2014|6490
1637730000000|2021-11-24 05:00:00|2015.8|2015|2019|2018.2|2021.3|2020.5|2015.8|2015|8716
1637733600000|2021-11-24 06:00:00|2018.8|2018|2026|2024|2027|2025|2018.8|2018|3661
1637737200000|2021-11-24 07:00:00|2026.5|2024.5|2019.5|2018.3|2026.9|2024.9|2019|2017.8|787
1637740800000|2021-11-24 08:00:00|2019.2|2018|2025|2023.8|2025|2023.8|2018.7|2017.5|1558
1637744400000|2021-11-24 09:00:00|2024.5|2023.3|2016.5|2015.3|2024.7|2023.5|2015|2013.8|1172
1637748000000|2021-11-24 10:00:00|2017|2015.8|2016.7|2015.5|2021.2|2020|2016|2014.8|738
1637751600000|2021-11-24 11:00:00|2017|2015.8|2021|2019.8|2022.5|2021.3|2016|2014.8|792
1637755200000|2021-11-24 12:00:00|2021.5|2020.3|2020.5|2019.3|2023|2021.8|2019|2017.8|441
1637758800000|2021-11-24 13:00:00|2021|2019.8|2016.5|2015.3|2022|2020.8|2016|2014.8|570
1637762400000|2021-11-24 14:00:00|2016|2014.8|2017|2015.8|2022|2020.8|2015|2013.8|2004
1637766000000|2021-11-24 15:00:00|2016.5|2015.3|2021.5|2020.3|2022.5|2021.3|2016|2014.8|1260
1637769600000|2021-11-24 16:00:00|2021|2019.8|2023.5|2022.3|2026|2024.8|2021|2019.8|1287
1637773200000|2021-11-24 17:00:00|2023.7|2022.5|2026|2024.8|2026.5|2025.3|2023|2021.8|279
1637776800000|2021-11-24 18:00:00|2026.5|2025.3|2024.5|2023.3|2027.5|2026.3|2024.5|2023.3|471
1637780400000|2021-11-24 19:00:00|2025|2023.8|2025.5|2024.3|2027|2025.8|2022|2020.8|533
1637784000000|2021-11-24 20:00:00|2026|2024.8|2030|2028|2030.3|2028.3|2024.5|2023.3|317
1637787600000|2021-11-24 21:00:00|2029.8|2027.8|2030.1|2028.1|2030.9|2028.9|2029.2|2027.2|9
1637791200000|2021-11-24 22:00:00|2030|2028|2030.3|2028.3|2030.3|2028.3|2030|2028|0
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2028.2|2027|2036.5|2035.3|2027.5|2026.3|1967
1637798400000|2021-11-25 00:00:00|2028|2027.2|2030.8|2030|2032.3|2031.5|2025.3|2024.5|5416
1637802000000|2021-11-25 01:00:00|2031.3|2030.5|2027.8|2027|2032.8|2032|2024.8|2024|2659
1637805600000|2021-11-25 02:00:00|2028|2027.2|2027.3|2026.5|2029.8|2029|2025.8|2025|2247
1637809200000|2021-11-25 03:00:00|2027.8|2027|2026.8|2026|2029.8|2029|2026.8|2026|2242
1637812800000|2021-11-25 04:00:00|2027.3|2026.5|2027.8|2027|2028.3|2027.5|2026.3|2025.5|1671
1637816400000|2021-11-25 05:00:00|2027.3|2026.5|2026.8|2026|2028.8|2028|2026.3|2025.5|4678
1637820000000|2021-11-25 06:00:00|2026.5|2025.7|2027.3|2025.3|2028.2|2027|2026.1|2024.1|2437
1637823600000|2021-11-25 07:00:00|2027.6|2025.6|2025|2023.8|2027.6|2025.6|2024.5|2023.3|513
1637827200000|2021-11-25 08:00:00|2025.5|2024.3|2025.5|2024.3|2025.5|2024.3|2023.5|2022.3|596
1637830800000|2021-11-25 09:00:00|2025|2023.8|2024|2022.8|2025.5|2024.3|2024|2022.8|267
1637834400000|2021-11-25 10:00:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023|2021.8|202
1637838000000|2021-11-25 11:00:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2022.5|2021.3|259
1637841600000|2021-11-25 12:00:00|2023.7|2022.5|2024|2022.8|2025|2023.8|2023.5|2022.3|276
1637845200000|2021-11-25 13:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2022.5|2021.3|360
1637848800000|2021-11-25 14:00:00|2023.5|2022.3|2025|2023.8|2025.5|2024.3|2022.2|2021|774
1637852400000|2021-11-25 15:00:00|2025.5|2024.3|2027|2025.8|2027.7|2026.5|2025.5|2024.3|450
1637856000000|2021-11-25 16:00:00|2026.7|2025.5|2026|2024.8|2027|2025.8|2024.5|2023.3|577
1637859600000|2021-11-25 17:00:00|2025.5|2024.3|2024.2|2023|2026|2024.8|2024|2022.8|228
1637863200000|2021-11-25 18:00:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2023.5|2022.3|35
1637866800000|2021-11-25 19:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|2
1637870400000|2021-11-25 20:00:00|2024.3|2022.3|2024.5|2022.5|2026.1|2024.1|2024.3|2022.3|16
1637874000000|2021-11-25 21:00:00|||||||||11
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|2016.7|2015.5|2024.3|2022.3|2015.6|2013.6|1643
1637884800000|2021-11-26 00:00:00|2016.5|2015.7|1995.3|1994.5|2016.8|2016|1992.8|1992|11637
1637888400000|2021-11-26 01:00:00|1995.8|1995|1990.3|1989.5|1997.3|1996.5|1987.3|1986.5|7549
1637892000000|2021-11-26 02:00:00|1990.5|1989.7|1983.3|1982.5|1990.8|1990|1981.8|1981|5008
1637895600000|2021-11-26 03:00:00|1982.8|1982|1978.8|1978|1984.8|1984|1976.3|1975.5|6272
1637899200000|2021-11-26 04:00:00|1978.5|1977.7|1982.8|1982|1986.3|1985.5|1976.3|1975.5|7175
1637902800000|2021-11-26 05:00:00|1982.3|1981.5|1984.3|1983.5|1987.8|1987|1980.3|1979.5|11570
1637906400000|2021-11-26 06:00:00|1984.2|1983.4|1984.6|1982.6|1989.8|1987.8|1982.2|1980.4|4852
1637910000000|2021-11-26 07:00:00|1984.3|1982.3|1972.9|1971.7|1984.4|1982.4|1970.9|1969.7|3582
1637913600000|2021-11-26 08:00:00|1972.4|1971.2|1972.9|1971.7|1974.4|1973.2|1959.9|1958.7|6778
1637917200000|2021-11-26 09:00:00|1973.4|1972.2|1965.4|1964.2|1973.4|1972.2|1964.4|1963.2|2625
1637920800000|2021-11-26 10:00:00|1965.9|1964.7|1966.4|1965.2|1970.4|1969.2|1963.9|1962.7|2337
1637924400000|2021-11-26 11:00:00|1965.9|1964.7|1964.4|1963.2|1969.9|1968.7|1964.4|1963.2|1789
1637928000000|2021-11-26 12:00:00|1963.9|1962.7|1966.1|1964.9|1969.9|1968.7|1963.9|1962.7|1168
1637931600000|2021-11-26 13:00:00|1965.9|1964.7|1961.9|1960.7|1968.4|1967.2|1959.9|1958.7|1394
1637935200000|2021-11-26 14:00:00|1961.4|1960.2|1957.9|1956.7|1967.4|1966.2|1955.4|1954.2|1996
1637938800000|2021-11-26 15:00:00|1957.4|1956.2|1949.9|1948.7|1957.9|1956.7|1948.4|1947.2|3140
1637942400000|2021-11-26 16:00:00|1949.4|1948.2|1934.6|1933.4|1950.9|1949.7|1932.4|1931.2|8490
1637946000000|2021-11-26 17:00:00|1934.4|1933.2|1934.9|1933.7|1943.9|1942.7|1931.9|1930.7|3050
1637949600000|2021-11-26 18:00:00|1935.1|1933.9|1927.9|1926.7|1936.1|1934.9|1923.1|1921.9|820
1637953200000|2021-11-26 19:00:00|1927.4|1926.2|1909.6|1908.4|1927.4|1926.2|1899.4|1898.2|648
1637956800000|2021-11-26 20:00:00|1909.4|1908.2|1913.4|1911.4|1913.6|1912.4|1906.9|1905.7|419
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1951.9|1950.7|1952.4|1951.2|1920.6|1918.6|3507
1638144000000|2021-11-29 00:00:00|1951.7|1950.9|1958.7|1957.9|1964.2|1963.4|1948.7|1947.9|14850
1638147600000|2021-11-29 01:00:00|1959.2|1958.4|1976.7|1975.9|1978.2|1977.4|1958.2|1957.4|9082
1638151200000|2021-11-29 02:00:00|1976.4|1975.6|1968.7|1967.9|1979.2|1978.4|1966.2|1965.4|7547
1638154800000|2021-11-29 03:00:00|1968.2|1967.4|1966.2|1965.4|1970.7|1969.9|1963.7|1962.9|6552
1638158400000|2021-11-29 04:00:00|1966.7|1965.9|1955.2|1954.4|1967.7|1966.9|1950.2|1949.4|6930
1638162000000|2021-11-29 05:00:00|1955.7|1954.9|1946.2|1945.4|1957.2|1956.4|1944.7|1943.9|12974
1638165600000|2021-11-29 06:00:00|1948.7|1947.9|1955.5|1953.5|1955.6|1953.6|1944.2|1943.4|6071
1638169200000|2021-11-29 07:00:00|1955.1|1953.1|1950.4|1949.2|1956.4|1954.7|1949.9|1948.7|1256
1638172800000|2021-11-29 08:00:00|1949.9|1948.7|1945.4|1944.2|1953.4|1952.2|1939.9|1938.7|2318
1638176400000|2021-11-29 09:00:00|1944.9|1943.7|1947.4|1946.2|1952.4|1951.2|1943.4|1942.2|1296
1638180000000|2021-11-29 10:00:00|1947.6|1946.4|1949.9|1948.7|1953.4|1952.2|1947.4|1946.2|1393
1638183600000|2021-11-29 11:00:00|1949.4|1948.2|1946.9|1945.7|1954.6|1953.4|1946.9|1945.7|1273
1638187200000|2021-11-29 12:00:00|1946.6|1945.4|1949.9|1948.7|1950.9|1949.7|1945.4|1944.2|500
1638190800000|2021-11-29 13:00:00|1949.6|1948.4|1955.9|1954.7|1956.9|1955.7|1948.4|1947.2|535
1638194400000|2021-11-29 14:00:00|1955.6|1954.4|1954.9|1953.7|1959.9|1958.7|1950.9|1949.7|1693
1638198000000|2021-11-29 15:00:00|1954.6|1953.4|1944.9|1943.7|1956.4|1955.2|1940.4|1939.2|1996
1638201600000|2021-11-29 16:00:00|1945.1|1943.9|1951.4|1950.2|1951.4|1950.2|1944.9|1943.7|2256
1638205200000|2021-11-29 17:00:00|1951.6|1950.4|1959.9|1958.7|1961.4|1960.2|1951.4|1950.2|1136
1638208800000|2021-11-29 18:00:00|1960.1|1958.9|1958.9|1957.7|1962.4|1961.2|1956.4|1955.2|518
1638212400000|2021-11-29 19:00:00|1958.6|1957.4|1955.4|1954.2|1958.9|1957.7|1953.9|1952.7|403
1638216000000|2021-11-29 20:00:00|1955.9|1954.7|1948.3|1946.3|1957.5|1956.2|1946.2|1944.2|789
1638219600000|2021-11-29 21:00:00|1948.6|1946.6|1952.1|1950.1|1952.9|1950.9|1947.8|1945.8|9
1638223200000|2021-11-29 22:00:00|1952|1950|1952.7|1950.7|1952.7|1950.7|1951.8|1949.8|0
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1968.9|1967.7|1970.9|1969.7|1951.8|1949.8|1888
1638230400000|2021-11-30 00:00:00|1968.7|1967.9|1974.2|1973.4|1978.2|1977.4|1966.2|1965.4|13181
1638234000000|2021-11-30 01:00:00|1974.7|1973.9|1973.2|1972.4|1977.2|1976.4|1970.2|1969.4|5974
1638237600000|2021-11-30 02:00:00|1972.7|1971.9|1970.7|1969.9|1974.7|1973.9|1965.7|1964.9|4393
1638241200000|2021-11-30 03:00:00|1970.9|1970.1|1970.7|1969.9|1971.2|1970.4|1963.7|1962.9|4622
1638244800000|2021-11-30 04:00:00|1971.2|1970.4|1966.7|1965.9|1972.2|1971.4|1965.2|1964.4|6506
1638248400000|2021-11-30 05:00:00|1967.2|1966.4|1925.9|1925.1|1967.2|1966.4|1925.9|1925.1|36164
1638252000000|2021-11-30 06:00:00|1925.2|1924.4|1905.3|1903.3|1929.7|1928.9|1892.9|1890.9|20475
1638255600000|2021-11-30 07:00:00|1905.6|1903.6|1910.9|1909.7|1914.9|1913.7|1899.4|1898.2|3965
1638259200000|2021-11-30 08:00:00|1911.4|1910.2|1904.4|1903.2|1913.4|1912.2|1901.4|1900.2|3508
1638262800000|2021-11-30 09:00:00|1904.1|1902.9|1900.4|1899.2|1904.4|1903.2|1891.4|1890.2|2802
1638266400000|2021-11-30 10:00:00|1900.6|1899.4|1903.6|1902.4|1904.9|1903.7|1897.6|1896.4|1782
1638270000000|2021-11-30 11:00:00|1903.9|1902.7|1906.9|1905.7|1907.6|1906.4|1899.9|1898.7|1112
1638273600000|2021-11-30 12:00:00|1906.6|1905.4|1910.4|1909.2|1915.4|1914.2|1906.4|1905.2|1007
1638277200000|2021-11-30 13:00:00|1909.9|1908.7|1916.4|1915.2|1916.4|1915.2|1902.6|1901.4|1420
1638280800000|2021-11-30 14:00:00|1916.6|1915.4|1911.1|1909.9|1917.9|1916.7|1907.9|1906.7|2985
1638284400000|2021-11-30 15:00:00|1911.4|1910.2|1900.4|1899.2|1922.4|1921.2|1899.9|1898.7|5512
1638288000000|2021-11-30 16:00:00|1900.1|1898.9|1903.4|1902.2|1911.9|1910.7|1897.4|1896.2|4641
1638291600000|2021-11-30 17:00:00|1902.9|1901.7|1902.9|1901.7|1908.9|1907.7|1897.4|1896.2|2057
1638295200000|2021-11-30 18:00:00|1903.4|1902.2|1913.6|1912.4|1913.9|1912.7|1902.9|1901.7|1459
1638298800000|2021-11-30 19:00:00|1913.4|1912.2|1909.6|1908.4|1917.4|1916.2|1905.9|1904.7|1678
1638302400000|2021-11-30 20:00:00|1909.4|1908.2|1913.3|1911.3|1916.9|1914.9|1907.9|1906|2075
1638306000000|2021-11-30 21:00:00|1913.2|1911.2|1918.7|1916.7|1919|1917|1913.2|1911.2|38
1638309600000|2021-11-30 22:00:00|1918.6|1916.6|1918.8|1916.8|1918.8|1916.8|1918.4|1916.4|0
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1927.9|1926.7|1930.7|1928.7|1916.4|1915.2|3436
1638316800000|2021-12-01 00:00:00|1927.7|1926.9|1926.9|1926.1|1940.7|1939.9|1914.2|1913.4|18210
1638320400000|2021-12-01 01:00:00|1926.7|1925.9|1942.7|1941.9|1942.7|1941.9|1922.7|1921.9|8503
1638324000000|2021-12-01 02:00:00|1942.2|1941.4|1945.7|1944.9|1949.7|1948.9|1941.2|1940.4|4768
1638327600000|2021-12-01 03:00:00|1945.4|1944.6|1940.7|1939.9|1946.7|1945.9|1934.7|1933.9|5414
1638331200000|2021-12-01 04:00:00|1941.2|1940.4|1942.2|1941.4|1944.9|1944.1|1940.7|1939.9|5012
1638334800000|2021-12-01 05:00:00|1941.7|1940.9|1935.7|1934.9|1944.2|1943.4|1935.7|1934.9|13182
1638338400000|2021-12-01 06:00:00|1937.7|1936.9|1950.8|1948.8|1955.4|1953.4|1933.7|1932.9|5864
1638342000000|2021-12-01 07:00:00|1950.2|1948.2|1951.4|1950.2|1953.9|1952.7|1945.6|1943.6|1097
1638345600000|2021-12-01 08:00:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1944.4|1943.2|2482
1638349200000|2021-12-01 09:00:00|1950.1|1948.9|1954.4|1953.2|1958.9|1957.7|1948.9|1947.7|1594
1638352800000|2021-12-01 10:00:00|1953.9|1952.7|1952.9|1951.7|1954.9|1953.7|1948.9|1947.7|1529
1638356400000|2021-12-01 11:00:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1948.6|1947.4|887
1638360000000|2021-12-01 12:00:00|1952.6|1951.4|1953.9|1952.7|1955.4|1954.2|1951.9|1950.7|898
1638363600000|2021-12-01 13:00:00|1954.4|1953.2|1952.9|1951.7|1954.6|1953.4|1951.4|1950.2|1448
1638367200000|2021-12-01 14:00:00|1952.4|1951.2|1944.4|1943.2|1953.4|1952.2|1940.9|1939.7|4142
1638370800000|2021-12-01 15:00:00|1944.1|1942.9|1945.4|1944.2|1949.9|1948.7|1938.4|1937.2|2628
1638374400000|2021-12-01 16:00:00|1945.9|1944.7|1940.4|1939.2|1950.9|1949.7|1938.4|1937.2|2703
1638378000000|2021-12-01 17:00:00|1940.1|1938.9|1932.9|1931.7|1947.4|1946.2|1932.4|1931.2|1743
1638381600000|2021-12-01 18:00:00|1932.4|1931.2|1919.4|1918.2|1936.4|1935.2|1915.4|1914.2|2165
1638385200000|2021-12-01 19:00:00|1918.9|1917.7|1915.9|1914.7|1923.4|1922.2|1910.9|1909.7|2382
1638388800000|2021-12-01 20:00:00|1916.4|1915.2|1900.6|1898.6|1917.9|1916.7|1900.2|1898.2|1832
1638392400000|2021-12-01 21:00:00|1900.7|1898.7|1903.5|1901.5|1904.3|1902.3|1899.3|1897.3|11
1638396000000|2021-12-01 22:00:00|1903|1901|1903.9|1901.9|1904.1|1902.1|1902.8|1900.8|0
1638399600000|2021-12-01 23:00:00|1904|1902|1924.6|1923.4|1927.1|1925.9|1902.6|1900.6|3043
1638403200000|2021-12-02 00:00:00|1924.4|1923.6|1930.2|1929.4|1939.7|1938.9|1920.7|1919.9|9070
1638406800000|2021-12-02 01:00:00|1930.7|1929.9|1930.2|1929.4|1932.2|1931.4|1923.4|1922.6|6206
1638410400000|2021-12-02 02:00:00|1929.7|1928.9|1932.7|1931.9|1933.7|1932.9|1922.7|1921.9|4917
1638414000000|2021-12-02 03:00:00|1933.2|1932.4|1927.7|1926.9|1933.2|1932.4|1925.2|1924.4|4442
1638417600000|2021-12-02 04:00:00|1928.2|1927.4|1929.7|1928.9|1934.2|1933.4|1927.7|1926.9|4781
1638421200000|2021-12-02 05:00:00|1930.2|1929.4|1929.2|1928.4|1932.7|1931.9|1927.2|1926.4|10736
1638424800000|2021-12-02 06:00:00|1927.2|1926.4|1933.1|1931.1|1933.5|1931.5|1923.2|1922.4|6951
1638428400000|2021-12-02 07:00:00|1933|1931|1923.4|1922.2|1936.8|1934.8|1922.4|1921.2|2075
1638432000000|2021-12-02 08:00:00|1922.9|1921.7|1925.4|1924.2|1927.4|1926.2|1917.4|1916.2|2981
1638435600000|2021-12-02 09:00:00|1925.1|1923.9|1931.4|1930.2|1934.4|1933.2|1923.9|1922.7|1396
1638439200000|2021-12-02 10:00:00|1931.9|1930.7|1928.9|1927.7|1932.4|1931.2|1922.4|1921.2|1308
1638442800000|2021-12-02 11:00:00|1929.4|1928.2|1925.4|1924.2|1929.9|1928.7|1924.9|1923.7|668
1638446400000|2021-12-02 12:00:00|1925.1|1923.9|1918.1|1916.9|1926.9|1925.7|1912.9|1911.7|1458
1638450000000|2021-12-02 13:00:00|1917.9|1916.7|1911.4|1910.2|1920.4|1919.2|1911.4|1910.2|914
1638453600000|2021-12-02 14:00:00|1911.1|1909.9|1927.9|1926.7|1929.9|1928.7|1909.4|1908.2|2128
1638457200000|2021-12-02 15:00:00|1927.4|1926.2|1927.6|1926.4|1928.4|1927.2|1916.9|1915.7|2462
1638460800000|2021-12-02 16:00:00|1927.4|1926.2|1930.4|1929.2|1931.4|1930.2|1921.4|1920.2|1449
1638464400000|2021-12-02 17:00:00|1930.6|1929.4|1938.1|1936.9|1941.4|1940.2|1929.4|1928.2|1041
1638468000000|2021-12-02 18:00:00|1937.9|1936.7|1935.4|1934.2|1939.9|1938.7|1928.9|1927.7|1218
1638471600000|2021-12-02 19:00:00|1934.9|1933.7|1936.9|1935.7|1941.4|1940.2|1934.4|1933.2|883
1638475200000|2021-12-02 20:00:00|1937.1|1935.9|1940.1|1938.1|1942.9|1940.9|1932.4|1930.4|788
1638478800000|2021-12-02 21:00:00|1939.8|1937.8|1949.5|1947.5|1950.2|1948.2|1938|1936|117
1638482400000|2021-12-02 22:00:00|1949.4|1947.4|1949.6|1947.6|1950|1948|1949.2|1947.2|0
1638486000000|2021-12-02 23:00:00|1950|1948|1934.1|1932.9|1952.2|1950.2|1931.4|1930.2|1693
1638489600000|2021-12-03 00:00:00|1934.2|1933.4|1940.7|1939.9|1941.7|1940.9|1926.7|1925.9|10726
1638493200000|2021-12-03 01:00:00|1940.9|1940.1|1938.2|1937.4|1943.2|1942.4|1930.7|1929.9|5844
1638496800000|2021-12-03 02:00:00|1937.7|1936.9|1937.2|1936.4|1941.2|1940.4|1934.9|1934.1|3017
1638500400000|2021-12-03 03:00:00|1937.7|1936.9|1946.2|1945.4|1949.2|1948.4|1934.7|1933.9|5141
1638504000000|2021-12-03 04:00:00|1946.7|1945.9|1951.7|1950.9|1955.2|1954.4|1946.7|1945.9|5015
1638507600000|2021-12-03 05:00:00|1952.2|1951.4|1955.2|1954.4|1957.7|1956.9|1950.2|1949.4|10109
1638511200000|2021-12-03 06:00:00|1956.7|1955.9|1960.8|1958.8|1963.4|1961.4|1954.7|1953.9|7168
1638514800000|2021-12-03 07:00:00|1960.6|1958.6|1963.9|1962.7|1964.4|1963.2|1957.8|1955.8|1567
1638518400000|2021-12-03 08:00:00|1964.4|1963.2|1958.4|1957.2|1966.4|1965.2|1957.6|1956.4|1605
1638522000000|2021-12-03 09:00:00|1958.9|1957.7|1957.4|1956.2|1960.4|1959.2|1956.4|1955.2|826
1638525600000|2021-12-03 10:00:00|1957.6|1956.4|1952.9|1951.7|1958.4|1957.2|1950.9|1949.7|1170
1638529200000|2021-12-03 11:00:00|1953.1|1951.9|1959.4|1958.2|1959.9|1958.7|1952.4|1951.2|671
1638532800000|2021-12-03 12:00:00|1959.9|1958.7|1961.4|1960.2|1963.9|1962.7|1957.9|1956.7|800
1638536400000|2021-12-03 13:00:00|1961.6|1960.4|1962.1|1960.9|1966.4|1965.2|1958.4|1957.2|1590
1638540000000|2021-12-03 14:00:00|1962.4|1961.2|1950.9|1949.7|1965.4|1964.2|1948.4|1947.2|2560
1638543600000|2021-12-03 15:00:00|1950.6|1949.4|1939.9|1938.7|1954.1|1952.9|1938.9|1937.7|3323
1638547200000|2021-12-03 16:00:00|1939.4|1938.2|1937.4|1936.2|1946.4|1945.2|1936.6|1935.4|3336
1638550800000|2021-12-03 17:00:00|1937.6|1936.4|1939.9|1938.7|1942.4|1941.2|1935.4|1934.2|1254
1638554400000|2021-12-03 18:00:00|1939.4|1938.2|1935.9|1934.7|1943.4|1942.2|1934.4|1933.2|1139
1638558000000|2021-12-03 19:00:00|1936.1|1934.9|1933.9|1932.7|1938.4|1937.2|1932.1|1930.9|1317
1638561600000|2021-12-03 20:00:00|1934.1|1932.9|1946|1944|1947.3|1945.3|1931.4|1930.2|680
1638565200000|2021-12-03 21:00:00|1945.9|1943.9|1944.9|1942.9|1947.2|1945.2|1943.1|1941.1|9
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1958.9|1957.7|1961.4|1960.2|1942.2|1940.2|1857
1638748800000|2021-12-06 00:00:00|1958.7|1957.9|1947.9|1947.1|1962.9|1962.1|1941.2|1940.4|9662
1638752400000|2021-12-06 01:00:00|1947.7|1946.9|1947.7|1946.9|1949.2|1948.4|1941.7|1940.9|6004
1638756000000|2021-12-06 02:00:00|1948.2|1947.4|1947.7|1946.9|1950.7|1949.9|1945.7|1944.9|2121
1638759600000|2021-12-06 03:00:00|1948.2|1947.4|1950.2|1949.4|1954.2|1953.4|1948.2|1947.4|2524
1638763200000|2021-12-06 04:00:00|1950.7|1949.9|1950.2|1949.4|1951.7|1950.9|1948.2|1947.4|3245
1638766800000|2021-12-06 05:00:00|1950.7|1949.9|1948.7|1947.9|1950.7|1949.9|1946.7|1945.9|8118
1638770400000|2021-12-06 06:00:00|1947.2|1946.4|1945.5|1943.5|1948.2|1947.4|1943.9|1941.9|4411
1638774000000|2021-12-06 07:00:00|1945.7|1943.7|1943.4|1942.2|1947.1|1945.1|1940.4|1939.2|968
1638777600000|2021-12-06 08:00:00|1942.9|1941.7|1941.4|1940.2|1945.9|1944.7|1940.4|1939.2|1830
1638781200000|2021-12-06 09:00:00|1941.6|1940.4|1937.9|1936.7|1946.9|1945.7|1936.9|1935.7|1472
1638784800000|2021-12-06 10:00:00|1938.4|1937.2|1937.9|1936.7|1940.4|1939.2|1934.9|1933.7|876
1638788400000|2021-12-06 11:00:00|1937.6|1936.4|1945.4|1944.2|1945.4|1944.2|1937.4|1936.2|971
1638792000000|2021-12-06 12:00:00|1945.6|1944.4|1944.4|1943.2|1946.1|1944.9|1942.9|1941.7|364
1638795600000|2021-12-06 13:00:00|1944.9|1943.7|1948.1|1946.9|1948.4|1947.2|1943.9|1942.7|524
1638799200000|2021-12-06 14:00:00|1947.9|1946.7|1951.4|1950.2|1951.4|1950.2|1942.9|1941.7|1918
1638802800000|2021-12-06 15:00:00|1951.6|1950.4|1958.4|1957.2|1958.9|1957.7|1948.4|1947.2|2297
1638806400000|2021-12-06 16:00:00|1958.9|1957.7|1953.9|1952.7|1958.9|1957.7|1952.9|1951.7|1439
1638810000000|2021-12-06 17:00:00|1954.1|1952.9|1958.4|1957.2|1958.4|1957.2|1952.9|1951.7|707
1638813600000|2021-12-06 18:00:00|1958.9|1957.7|1960.9|1959.7|1962.1|1960.9|1957.1|1955.9|862
1638817200000|2021-12-06 19:00:00|1961.1|1959.9|1956.1|1954.9|1962.9|1961.7|1954.4|1953.2|1089
1638820800000|2021-12-06 20:00:00|1955.9|1954.7|1959|1957|1959.9|1958.2|1954.9|1953.4|571
1638824400000|2021-12-06 21:00:00|1958.4|1956.4|1959.1|1957.1|1959.4|1957.4|1957|1955|13
1638828000000|2021-12-06 22:00:00|1959|1957|1959|1957|1959|1957|1958.8|1956.8|0
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|1962.6|1961.4|1962.9|1961.7|1956.7|1954.7|1735
1638835200000|2021-12-07 00:00:00|1962.4|1961.6|1960.2|1959.4|1963.2|1962.4|1952.2|1951.4|7753
1638838800000|2021-12-07 01:00:00|1960.4|1959.6|1971.2|1970.4|1973.2|1972.4|1960.2|1959.4|6990
1638842400000|2021-12-07 02:00:00|1971.4|1970.6|1973.7|1972.9|1974.7|1973.9|1969.2|1968.4|3629
1638846000000|2021-12-07 03:00:00|1974.2|1973.4|1980.2|1979.4|1980.7|1979.9|1973.2|1972.4|4850
1638849600000|2021-12-07 04:00:00|1980.7|1979.9|1985.7|1984.9|1986.7|1985.9|1980.2|1979.4|6656
1638853200000|2021-12-07 05:00:00|1986.2|1985.4|1995.2|1994.4|1996.2|1995.4|1985.7|1984.9|15663
1638856800000|2021-12-07 06:00:00|1994.7|1993.9|1991.2|1989.2|1994.7|1993.9|1984.7|1983.9|5932
1638860400000|2021-12-07 07:00:00|1991.1|1989.1|1992.4|1991.2|1993.2|1991.9|1988.9|1987.7|954
1638864000000|2021-12-07 08:00:00|1992.1|1990.9|1999.4|1998.2|1999.9|1998.7|1990.9|1989.7|1993
1638867600000|2021-12-07 09:00:00|1999.9|1998.7|1995.4|1994.2|2000.4|1999.2|1995.4|1994.2|886
1638871200000|2021-12-07 10:00:00|1995.6|1994.4|1995.9|1994.7|1996.9|1995.7|1993.9|1992.7|561
1638874800000|2021-12-07 11:00:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|147
1638878400000|2021-12-07 12:00:00|1996.4|1995.2|1995.9|1994.7|1997.4|1996.2|1993.9|1992.7|331
1638882000000|2021-12-07 13:00:00|1996.1|1994.9|1997.4|1996.2|1999.4|1998.2|1994.9|1993.7|593
1638885600000|2021-12-07 14:00:00|1997.1|1995.9|2002.4|2001.2|2002.9|2001.7|1996.4|1995.2|1331
1638889200000|2021-12-07 15:00:00|2002.6|2001.4|2005.4|2004.2|2006.4|2005.2|2000.9|1999.7|1376
1638892800000|2021-12-07 16:00:00|2005.9|2004.7|2007.4|2006.2|2007.4|2006.2|2004.6|2003.4|1171
1638896400000|2021-12-07 17:00:00|2006.9|2005.7|2011.9|2010.7|2012.4|2011.2|2006.9|2005.7|839
1638900000000|2021-12-07 18:00:00|2011.4|2010.2|2007.4|2006.2|2011.4|2010.2|2006.9|2005.7|470
1638903600000|2021-12-07 19:00:00|2006.9|2005.7|2009.9|2008.7|2010.4|2009.2|2005.4|2004.2|340
1638907200000|2021-12-07 20:00:00|2009.6|2008.4|2010.9|2008.9|2010.9|2008.9|2005.4|2003.5|514
1638910800000|2021-12-07 21:00:00|2011.2|2009.2|2013.1|2011.1|2013.8|2011.8|2010.8|2008.8|3
1638914400000|2021-12-07 22:00:00|2013.2|2011.2|2013.4|2011.4|2013.6|2011.6|2013.1|2011.1|0
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2010.1|2008.9|2013.6|2011.6|2006.1|2004.2|901
1638921600000|2021-12-08 00:00:00|2009.9|2009.1|2004.7|2003.9|2011.2|2010.4|1995.2|1994.4|6802
1638925200000|2021-12-08 01:00:00|2005.2|2004.4|2004.7|2003.9|2006.2|2005.4|1999.7|1998.9|2729
1638928800000|2021-12-08 02:00:00|2004.2|2003.4|2005.7|2004.9|2007.7|2006.9|2002.2|2001.4|1404
1638932400000|2021-12-08 03:00:00|2005.4|2004.6|2008.2|2007.4|2009.2|2008.4|2004.7|2003.9|1732
1638936000000|2021-12-08 04:00:00|2008.4|2007.6|2006.2|2005.4|2009.7|2008.9|2005.2|2004.4|2527
1638939600000|2021-12-08 05:00:00|2005.7|2004.9|2003.2|2002.4|2006.2|2005.4|1999.7|1998.9|7315
1638943200000|2021-12-08 06:00:00|2002.7|2001.9|2007.5|2005.5|2009.6|2008.1|2000.7|1999.9|4566
1638946800000|2021-12-08 07:00:00|2007.6|2005.6|2005.9|2004.7|2008.4|2006.4|2002.4|2001.2|644
1638950400000|2021-12-08 08:00:00|2005.6|2004.4|2006.9|2005.7|2008.9|2007.7|2004.4|2003.2|1128
1638954000000|2021-12-08 09:00:00|2006.6|2005.4|2004.4|2003.2|2007.9|2006.7|2000.9|1999.7|2556
1638957600000|2021-12-08 10:00:00|2003.9|2002.7|2000.9|1999.7|2005.9|2004.7|1999.9|1998.7|1130
1638961200000|2021-12-08 11:00:00|2000.4|1999.2|2011.9|2010.7|2014.4|2013.2|1998.9|1997.7|3824
1638964800000|2021-12-08 12:00:00|2011.4|2010.2|2006.9|2005.7|2012.9|2011.7|2005.4|2004.2|680
1638968400000|2021-12-08 13:00:00|2007.4|2006.2|2006.4|2005.2|2007.4|2006.2|2004.9|2003.7|933
1638972000000|2021-12-08 14:00:00|2005.9|2004.7|2005.9|2004.7|2009.9|2008.7|2004.4|2003.2|1287
1638975600000|2021-12-08 15:00:00|2005.6|2004.4|2004.6|2003.4|2007.9|2006.7|2003.6|2002.4|1451
1638979200000|2021-12-08 16:00:00|2004.9|2003.7|2007.6|2006.4|2008.4|2007.2|2003.9|2002.7|1006
1638982800000|2021-12-08 17:00:00|2007.4|2006.2|2007.4|2006.2|2008.4|2007.2|2006.4|2005.2|279
1638986400000|2021-12-08 18:00:00|2007.6|2006.4|2007.4|2006.2|2008.4|2007.2|2005.9|2004.7|153
1638990000000|2021-12-08 19:00:00|2007.6|2006.4|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|153
1638993600000|2021-12-08 20:00:00|2008.1|2006.9|2008.5|2006.5|2010|2008|2006.7|2004.7|315
1638997200000|2021-12-08 21:00:00|2008.4|2006.4|2010.3|2008.3|2011.6|2009.6|2008.2|2006.2|5
1639000800000|2021-12-08 22:00:00|2010.2|2008.2|2010.3|2008.3|2010.4|2008.4|2010.1|2008.1|0
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|2001.6|2000.4|2012.2|2010.2|2000.9|1999.7|1358
1639008000000|2021-12-09 00:00:00|2001.4|2000.6|1998.9|1998.1|2006.2|2005.4|1998.7|1997.9|6318
1639011600000|2021-12-09 01:00:00|1998.7|1997.9|1996.2|1995.4|2000.7|1999.9|1995.2|1994.4|3914
1639015200000|2021-12-09 02:00:00|1995.7|1994.9|1997.2|1996.4|1997.7|1996.9|1994.2|1993.4|2450
1639018800000|2021-12-09 03:00:00|1997.7|1996.9|1995.2|1994.4|2000.2|1999.4|1993.7|1992.9|3907
1639022400000|2021-12-09 04:00:00|1995.4|1994.6|1992.7|1991.9|1996.7|1995.9|1992.7|1991.9|4038
1639026000000|2021-12-09 05:00:00|1992.9|1992.1|1990.7|1989.9|1994.7|1993.9|1990.2|1989.4|6798
1639029600000|2021-12-09 06:00:00|1990.2|1989.4|1991.2|1989.2|1993.7|1992.6|1989.7|1987.8|2950
1639033200000|2021-12-09 07:00:00|1991|1989|1992.4|1991.2|1993.9|1992.7|1989.7|1987.7|900
1639036800000|2021-12-09 08:00:00|1992.9|1991.7|1991.4|1990.2|1993.4|1992.2|1986.9|1985.7|1776
1639040400000|2021-12-09 09:00:00|1991.9|1990.7|1992.6|1991.4|1993.9|1992.7|1989.9|1988.7|705
1639044000000|2021-12-09 10:00:00|1992.4|1991.2|1990.4|1989.2|1992.9|1991.7|1987.9|1986.7|867
1639047600000|2021-12-09 11:00:00|1990.9|1989.7|1988.4|1987.2|1991.9|1990.7|1986.9|1985.7|563
1639051200000|2021-12-09 12:00:00|1988.9|1987.7|1987.9|1986.7|1990.4|1989.2|1986.9|1985.7|486
1639054800000|2021-12-09 13:00:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1985.6|1984.4|653
1639058400000|2021-12-09 14:00:00|1987.6|1986.4|1986.9|1985.7|1988.9|1987.7|1983.9|1982.7|1581
1639062000000|2021-12-09 15:00:00|1986.4|1985.2|1987.4|1986.2|1988.4|1987.2|1982.1|1980.9|1964
1639065600000|2021-12-09 16:00:00|1986.9|1985.7|1988.1|1986.9|1989.4|1988.2|1985.9|1984.7|1688
1639069200000|2021-12-09 17:00:00|1987.9|1986.7|1993.1|1991.9|1993.4|1992.2|1987.4|1986.2|879
1639072800000|2021-12-09 18:00:00|1992.9|1991.7|1991.4|1990.2|1994.9|1993.7|1990.4|1989.2|970
1639076400000|2021-12-09 19:00:00|1990.9|1989.7|1989.4|1988.2|1993.4|1992.2|1988.4|1987.2|894
1639080000000|2021-12-09 20:00:00|1989.9|1988.7|1988|1986|1991.4|1990.2|1985.4|1983.5|1013
1639083600000|2021-12-09 21:00:00|1987.9|1985.9|1987.7|1985.7|1989.3|1987.3|1987|1985|8
1639087200000|2021-12-09 22:00:00|1987.5|1985.5|1988|1986|1988.3|1986.3|1987.5|1985.5|0
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1983.4|1982.2|1991.3|1989.3|1980.4|1979.2|1824
1639094400000|2021-12-10 00:00:00|1983.7|1982.9|1982.9|1982.1|1993.7|1992.9|1982.2|1981.4|8343
1639098000000|2021-12-10 01:00:00|1982.7|1981.9|1983.7|1982.9|1985.2|1984.4|1979.7|1978.9|3340
1639101600000|2021-12-10 02:00:00|1983.4|1982.6|1982.2|1981.4|1985.7|1984.9|1980.2|1979.4|2098
1639105200000|2021-12-10 03:00:00|1982.7|1981.9|1981.7|1980.9|1984.7|1983.9|1980.2|1979.4|2467
1639108800000|2021-12-10 04:00:00|1982.2|1981.4|1982.2|1981.4|1984.7|1983.9|1980.2|1979.4|2250
1639112400000|2021-12-10 05:00:00|1982.7|1981.9|1975.7|1974.9|1983.2|1982.4|1972.2|1971.4|8136
1639116000000|2021-12-10 06:00:00|1976.2|1975.4|1976.8|1974.8|1977.7|1976.9|1974.2|1973.4|4156
1639119600000|2021-12-10 07:00:00|1976.5|1974.5|1976.9|1975.7|1978.4|1977.2|1973.6|1971.6|498
1639123200000|2021-12-10 08:00:00|1977.4|1976.2|1981.4|1980.2|1982.1|1980.9|1976.4|1975.2|1161
1639126800000|2021-12-10 09:00:00|1980.9|1979.7|1982.9|1981.7|1983.4|1982.2|1979.9|1978.7|590
1639130400000|2021-12-10 10:00:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1981.4|1980.2|473
1639134000000|2021-12-10 11:00:00|1983.4|1982.2|1985.4|1984.2|1985.9|1984.7|1982.9|1981.7|551
1639137600000|2021-12-10 12:00:00|1984.9|1983.7|1983.9|1982.7|1985.6|1984.4|1983.4|1982.2|519
1639141200000|2021-12-10 13:00:00|1983.4|1982.2|1989.9|1988.7|1991.4|1990.2|1983.4|1982.2|1192
1639144800000|2021-12-10 14:00:00|1990.1|1988.9|1984.4|1983.2|1990.4|1989.2|1983.1|1981.9|1124
1639148400000|2021-12-10 15:00:00|1984.1|1982.9|1984.4|1983.2|1987.4|1986.2|1981.4|1980.2|1168
1639152000000|2021-12-10 16:00:00|1983.9|1982.7|1984.9|1983.7|1986.9|1985.7|1980.4|1979.2|1539
1639155600000|2021-12-10 17:00:00|1985.1|1983.9|1986.9|1985.7|1986.9|1985.7|1983.9|1982.7|588
1639159200000|2021-12-10 18:00:00|1987.4|1986.2|1987.4|1986.2|1988.4|1987.2|1985.9|1984.7|375
1639162800000|2021-12-10 19:00:00|1987.1|1985.9|1985.9|1984.7|1988.4|1987.2|1985.1|1983.9|515
1639166400000|2021-12-10 20:00:00|1986.1|1984.9|1990.3|1988.3|1991|1989|1985.4|1984.2|397
1639170000000|2021-12-10 21:00:00|1990.6|1988.6|1989.7|1987.7|1991.2|1989.2|1989.7|1987.7|19
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1992.4|1991.2|1992.6|1991.4|1988.4|1986.9|1396
1639353600000|2021-12-13 00:00:00|1992.2|1991.4|1989.2|1988.4|1994.2|1993.4|1983.7|1982.9|5154
1639357200000|2021-12-13 01:00:00|1988.7|1987.9|1985.2|1984.4|1991.7|1990.9|1985.2|1984.4|3060
1639360800000|2021-12-13 02:00:00|1984.9|1984.1|1985.7|1984.9|1986.2|1985.4|1982.2|1981.4|2238
1639364400000|2021-12-13 03:00:00|1985.2|1984.4|1983.2|1982.4|1987.2|1986.4|1981.4|1980.6|2344
1639368000000|2021-12-13 04:00:00|1982.7|1981.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|2849
1639371600000|2021-12-13 05:00:00|1983.7|1982.9|1980.2|1979.4|1985.7|1984.9|1976.7|1975.9|11571
1639375200000|2021-12-13 06:00:00|1978.7|1977.9|1982.9|1980.9|1984.3|1982.3|1977.2|1976.4|6792
1639378800000|2021-12-13 07:00:00|1983.2|1981.2|1979.9|1978.7|1983.8|1981.8|1977.6|1976.4|515
1639382400000|2021-12-13 08:00:00|1980.1|1978.9|1982.4|1981.2|1982.4|1981.2|1978.4|1977.2|862
1639386000000|2021-12-13 09:00:00|1982.1|1980.9|1983.4|1982.2|1985.9|1984.7|1981.9|1980.7|1046
1639389600000|2021-12-13 10:00:00|1983.9|1982.7|1982.9|1981.7|1984.4|1983.2|1981.9|1980.7|485
1639393200000|2021-12-13 11:00:00|1983.4|1982.2|1983.4|1982.2|1985.4|1984.2|1982.6|1981.4|577
1639396800000|2021-12-13 12:00:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|507
1639400400000|2021-12-13 13:00:00|1982.4|1981.2|1980.4|1979.2|1982.4|1981.2|1980.4|1979.2|457
1639404000000|2021-12-13 14:00:00|1979.9|1978.7|1974.9|1973.7|1980.4|1979.2|1973.9|1972.7|2263
1639407600000|2021-12-13 15:00:00|1974.6|1973.4|1971.9|1970.7|1975.9|1974.7|1967.4|1966.2|1869
1639411200000|2021-12-13 16:00:00|1971.4|1970.2|1972.4|1971.2|1973.4|1972.2|1968.9|1967.7|2397
1639414800000|2021-12-13 17:00:00|1972.1|1970.9|1973.1|1971.9|1975.4|1974.2|1970.9|1969.7|581
1639418400000|2021-12-13 18:00:00|1972.9|1971.7|1974.4|1973.2|1974.4|1973.2|1971.9|1970.7|361
1639422000000|2021-12-13 19:00:00|1974.1|1972.9|1974.9|1973.7|1975.9|1974.7|1972.4|1971.2|372
1639425600000|2021-12-13 20:00:00|1975.1|1973.9|1971.2|1969.2|1975.9|1974.7|1969|1967|976
1639429200000|2021-12-13 21:00:00|1971.1|1969.1|1973.6|1971.6|1974|1972|1969.5|1967.5|24
1639432800000|2021-12-13 22:00:00|1973.5|1971.5|1973.3|1971.3|1973.6|1971.6|1973.1|1971.1|0
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1975.4|1974.2|1976.4|1975.2|1972.9|1970.9|1641
1639440000000|2021-12-14 00:00:00|1975.2|1974.4|1978.7|1977.9|1984.7|1983.9|1975.2|1974.4|7260
1639443600000|2021-12-14 01:00:00|1979.2|1978.4|1979.7|1978.9|1986.2|1985.4|1977.7|1976.9|4684
1639447200000|2021-12-14 02:00:00|1979.2|1978.4|1975.7|1974.9|1980.2|1979.4|1975.2|1974.4|1778
1639450800000|2021-12-14 03:00:00|1976.2|1975.4|1972.2|1971.4|1977.2|1976.4|1966.2|1965.4|4417
1639454400000|2021-12-14 04:00:00|1971.9|1971.1|1974.2|1973.4|1974.2|1973.4|1969.7|1968.9|3695
1639458000000|2021-12-14 05:00:00|1973.7|1972.9|1974.7|1973.9|1976.7|1975.9|1971.7|1970.9|8106
1639461600000|2021-12-14 06:00:00|1974.2|1973.4|1976.5|1974.5|1977.9|1975.9|1972.2|1970.8|3313
1639465200000|2021-12-14 07:00:00|1976.6|1974.6|1975.1|1973.9|1978.9|1977.2|1975.1|1973.3|648
1639468800000|2021-12-14 08:00:00|1975.4|1974.2|1976.9|1975.7|1979.9|1978.7|1975.4|1974.2|1199
1639472400000|2021-12-14 09:00:00|1976.4|1975.2|1971.4|1970.2|1979.4|1978.2|1970.4|1969.2|1504
1639476000000|2021-12-14 10:00:00|1971.1|1969.9|1973.4|1972.2|1974.4|1973.2|1970.9|1969.7|905
1639479600000|2021-12-14 11:00:00|1973.6|1972.4|1973.9|1972.7|1975.4|1974.2|1972.9|1971.7|441
1639483200000|2021-12-14 12:00:00|1974.4|1973.2|1974.4|1973.2|1976.4|1975.2|1973.4|1972.2|505
1639486800000|2021-12-14 13:00:00|1974.6|1973.4|1968.4|1967.2|1975.4|1974.2|1966.9|1965.7|717
1639490400000|2021-12-14 14:00:00|1967.9|1966.7|1969.9|1968.7|1972.9|1971.7|1965.4|1964.2|1718
1639494000000|2021-12-14 15:00:00|1970.1|1968.9|1962.9|1961.7|1973.9|1972.7|1961.4|1960.2|1855
1639497600000|2021-12-14 16:00:00|1963.4|1962.2|1961.9|1960.7|1967.1|1965.9|1960.9|1959.7|1358
1639501200000|2021-12-14 17:00:00|1961.6|1960.4|1962.9|1961.7|1964.9|1963.7|1960.9|1959.7|620
1639504800000|2021-12-14 18:00:00|1962.4|1961.2|1965.9|1964.7|1967.1|1965.9|1962.4|1961.2|672
1639508400000|2021-12-14 19:00:00|1965.6|1964.4|1968.9|1967.7|1970.4|1969.2|1965.4|1964.2|835
1639512000000|2021-12-14 20:00:00|1969.1|1967.9|1971.8|1969.8|1974.2|1972.2|1968.9|1967.2|1017
1639515600000|2021-12-14 21:00:00|1971.7|1969.7|1971|1969|1971.7|1969.7|1969.4|1967.4|6
1639519200000|2021-12-14 22:00:00|1971.1|1969.1|1971|1969|1971.1|1969.1|1970.8|1968.8|0
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|1970.4|1969.2|1972.4|1971.2|1967.3|1965.3|846
1639526400000|2021-12-15 00:00:00|1970.2|1969.4|1986.7|1985.9|1989.7|1988.9|1970.2|1969.4|8177
1639530000000|2021-12-15 01:00:00|1987.2|1986.4|1986.2|1985.4|1989.2|1988.4|1984.2|1983.4|4013
1639533600000|2021-12-15 02:00:00|1985.7|1984.9|1983.2|1982.4|1986.2|1985.4|1980.2|1979.4|2099
1639537200000|2021-12-15 03:00:00|1983.7|1982.9|1985.7|1984.9|1986.2|1985.4|1981.7|1980.9|2251
1639540800000|2021-12-15 04:00:00|1985.2|1984.4|1983.7|1982.9|1985.7|1984.9|1982.2|1981.4|2222
1639544400000|2021-12-15 05:00:00|1983.4|1982.6|1982.7|1981.9|1985.7|1984.9|1982.7|1981.9|4751
1639548000000|2021-12-15 06:00:00|1983.2|1982.4|1984|1982|1988.5|1986.9|1983.2|1981.6|3513
1639551600000|2021-12-15 07:00:00|1984.3|1982.3|1984.4|1983.2|1986.4|1985.2|1982.2|1980.2|502
1639555200000|2021-12-15 08:00:00|1984.9|1983.7|1986.9|1985.7|1988.4|1987.2|1984.9|1983.7|1230
1639558800000|2021-12-15 09:00:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1984.1|1982.9|805
1639562400000|2021-12-15 10:00:00|1986.6|1985.4|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|349
1639566000000|2021-12-15 11:00:00|1988.1|1986.9|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|232
1639569600000|2021-12-15 12:00:00|1987.9|1986.7|1988.9|1987.7|1990.4|1989.2|1987.4|1986.2|486
1639573200000|2021-12-15 13:00:00|1989.4|1988.2|1989.4|1988.2|1990.4|1989.2|1987.9|1986.7|468
1639576800000|2021-12-15 14:00:00|1988.9|1987.7|1985.9|1984.7|1989.9|1988.7|1984.4|1983.2|1339
1639580400000|2021-12-15 15:00:00|1985.4|1984.2|1987.9|1986.7|1989.9|1988.7|1984.4|1983.2|1371
1639584000000|2021-12-15 16:00:00|1988.4|1987.2|1986.9|1985.7|1988.9|1987.7|1985.4|1984.2|633
1639587600000|2021-12-15 17:00:00|1987.4|1986.2|1991.4|1990.2|1991.9|1990.7|1987.4|1986.2|549
1639591200000|2021-12-15 18:00:00|1991.6|1990.4|1995.4|1994.2|1995.9|1994.7|1990.4|1989.2|567
1639594800000|2021-12-15 19:00:00|1994.1|1992.9|2001.4|2000.2|2006.4|2005.2|1989.6|1988.4|2580
1639598400000|2021-12-15 20:00:00|2001.9|2000.7|2013|2011|2013.6|2011.6|2001.4|2000.2|1761
1639602000000|2021-12-15 21:00:00|2012.7|2010.7|2011.4|2009.4|2013.2|2011.2|2009.9|2007.9|18
1639605600000|2021-12-15 22:00:00|2011.3|2009.3|2011.5|2009.5|2011.7|2009.7|2011.3|2009.3|0
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2012.4|2011.2|2014|2012|2006.4|2005.2|2135
1639612800000|2021-12-16 00:00:00|2012.2|2011.4|2012.2|2011.4|2015.7|2014.9|2008.2|2007.4|13221
1639616400000|2021-12-16 01:00:00|2012.7|2011.9|2002.2|2001.4|2013.2|2012.4|1999.7|1998.9|4944
1639620000000|2021-12-16 02:00:00|2002.7|2001.9|2009.7|2008.9|2010.7|2009.9|2002.7|2001.9|3910
1639623600000|2021-12-16 03:00:00|2009.4|2008.6|2011.2|2010.4|2011.7|2010.9|2007.7|2006.9|2959
1639627200000|2021-12-16 04:00:00|2011.7|2010.9|2009.7|2008.9|2012.7|2011.9|2007.2|2006.4|3992
1639630800000|2021-12-16 05:00:00|2009.4|2008.6|2013.7|2012.9|2015.2|2014.4|2009.2|2008.4|6858
1639634400000|2021-12-16 06:00:00|2012.7|2011.9|2014.5|2012.5|2015.6|2013.6|2012.2|2011.4|2649
1639638000000|2021-12-16 07:00:00|2014.8|2012.8|2018.4|2017.2|2020.9|2018.9|2013.9|2011.9|675
1639641600000|2021-12-16 08:00:00|2018.9|2017.7|2019.9|2018.7|2020.4|2019.2|2014.9|2013.7|1635
1639645200000|2021-12-16 09:00:00|2019.4|2018.2|2021.9|2020.7|2021.9|2020.7|2018.9|2017.7|1572
1639648800000|2021-12-16 10:00:00|2021.6|2020.4|2023.9|2022.7|2023.9|2022.7|2019.9|2018.7|948
1639652400000|2021-12-16 11:00:00|2023.6|2022.4|2024.9|2023.7|2026.9|2025.7|2022.9|2021.7|1065
1639656000000|2021-12-16 12:00:00|2024.4|2023.2|2022.4|2021.2|2024.9|2023.7|2021.4|2020.2|874
1639659600000|2021-12-16 13:00:00|2022.1|2020.9|2019.9|2018.7|2022.9|2021.7|2018.9|2017.7|889
1639663200000|2021-12-16 14:00:00|2018.1|2016.9|2010.4|2009.2|2018.9|2017.7|2010.4|2009.2|2472
1639666800000|2021-12-16 15:00:00|2010.9|2009.7|2014.4|2013.2|2014.9|2013.7|2008.4|2007.2|2366
1639670400000|2021-12-16 16:00:00|2014.1|2012.9|2010.9|2009.7|2014.4|2013.2|2009.1|2007.9|1767
1639674000000|2021-12-16 17:00:00|2010.6|2009.4|2006.9|2005.7|2011.9|2010.7|2006.4|2005.2|1541
1639677600000|2021-12-16 18:00:00|2007.4|2006.2|2006.9|2005.7|2009.9|2008.7|2006.4|2005.2|651
1639681200000|2021-12-16 19:00:00|2007.4|2006.2|2003.9|2002.7|2008.4|2007.2|2000.9|1999.7|1582
1639684800000|2021-12-16 20:00:00|2003.4|2002.2|2005.6|2003.6|2010.7|2008.7|2000.9|1999.7|876
1639688400000|2021-12-16 21:00:00|2005.8|2003.8|2006.9|2004.9|2007.6|2005.6|2004.3|2002.3|9
1639692000000|2021-12-16 22:00:00|2006.7|2004.7|2006.3|2004.3|2006.8|2004.8|2006|2004|0
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|2003.4|2002.2|2010|2008|2001.4|2000.2|1317
1639699200000|2021-12-17 00:00:00|2003.2|2002.4|1998.2|1997.4|2010.7|2009.9|1998.2|1997.4|8411
1639702800000|2021-12-17 01:00:00|1997.7|1996.9|1999.7|1998.9|2002.2|2001.4|1995.7|1994.9|4092
1639706400000|2021-12-17 02:00:00|1999.9|1999.1|1997.2|1996.4|2000.7|1999.9|1996.2|1995.4|1902
1639710000000|2021-12-17 03:00:00|1997.7|1996.9|1986.2|1985.4|1997.7|1996.9|1985.7|1984.9|6650
1639713600000|2021-12-17 04:00:00|1985.7|1984.9|1988.2|1987.4|1988.7|1987.9|1981.2|1980.4|8856
1639717200000|2021-12-17 05:00:00|1988.7|1987.9|1983.7|1982.9|1989.2|1988.4|1980.2|1979.4|10368
1639720800000|2021-12-17 06:00:00|1984.2|1983.4|1988.8|1986.8|1992|1990|1984.2|1983.4|6684
1639724400000|2021-12-17 07:00:00|1988.9|1986.9|1991.9|1990.7|1992.5|1991.2|1987.9|1985.9|1407
1639728000000|2021-12-17 08:00:00|1991.6|1990.4|1989.4|1988.2|1994.4|1993.2|1988.9|1987.7|1278
1639731600000|2021-12-17 09:00:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1982.9|1981.7|1441
1639735200000|2021-12-17 10:00:00|1989.6|1988.4|1987.4|1986.2|1989.9|1988.7|1985.6|1984.4|731
1639738800000|2021-12-17 11:00:00|1987.1|1985.9|1988.9|1987.7|1989.4|1988.2|1985.4|1984.2|571
1639742400000|2021-12-17 12:00:00|1988.6|1987.4|1981.9|1980.7|1989.4|1988.2|1980.9|1979.7|605
1639746000000|2021-12-17 13:00:00|1982.1|1980.9|1983.9|1982.7|1984.6|1983.4|1979.9|1978.7|582
1639749600000|2021-12-17 14:00:00|1984.4|1983.2|1982.6|1981.4|1984.6|1983.4|1977.4|1976.2|1799
1639753200000|2021-12-17 15:00:00|1982.4|1981.2|1987.9|1986.7|1989.9|1988.7|1976.1|1974.9|2075
1639756800000|2021-12-17 16:00:00|1988.1|1986.9|1985.9|1984.7|1991.4|1990.2|1982.6|1981.4|1598
1639760400000|2021-12-17 17:00:00|1985.4|1984.2|1987.4|1986.2|1988.9|1987.7|1982.4|1981.2|630
1639764000000|2021-12-17 18:00:00|1987.9|1986.7|1992.4|1991.2|1992.4|1991.2|1986.4|1985.2|524
1639767600000|2021-12-17 19:00:00|1991.9|1990.7|1989.4|1988.2|1992.9|1991.7|1987.9|1986.7|427
1639771200000|2021-12-17 20:00:00|1989.1|1987.9|1979.7|1977.7|1990.9|1989.7|1979.6|1977.6|1428
1639774800000|2021-12-17 21:00:00|1979.9|1977.9|1980.1|1978.1|1982.7|1980.7|1979.6|1977.6|10
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1967.9|1966.7|1982.6|1980.6|1967.4|1966.2|1794
1639958400000|2021-12-20 00:00:00|1966.2|1965.4|1969.4|1968.6|1971.2|1970.4|1960.4|1959.6|8410
1639962000000|2021-12-20 01:00:00|1969.7|1968.9|1957.7|1956.9|1969.7|1968.9|1957.7|1956.9|4133
1639965600000|2021-12-20 02:00:00|1958.2|1957.4|1950.7|1949.9|1958.2|1957.4|1948.2|1947.4|5017
1639969200000|2021-12-20 03:00:00|1950.9|1950.1|1944.2|1943.4|1953.2|1952.4|1943.7|1942.9|5360
1639972800000|2021-12-20 04:00:00|1944.4|1943.6|1944.7|1943.9|1951.4|1950.6|1942.2|1941.4|9260
1639976400000|2021-12-20 05:00:00|1944.4|1943.6|1942.2|1941.4|1946.7|1945.9|1939.7|1938.9|9515
1639980000000|2021-12-20 06:00:00|1941.7|1940.9|1942.1|1940.1|1944.5|1942.9|1939.7|1938.2|2944
1639983600000|2021-12-20 07:00:00|1942.2|1940.2|1941.4|1940.2|1942.8|1940.8|1933.2|1931.2|795
1639987200000|2021-12-20 08:00:00|1941.9|1940.7|1939.9|1938.7|1946.4|1945.2|1938.4|1937.2|2494
1639990800000|2021-12-20 09:00:00|1940.1|1938.9|1941.9|1940.7|1942.1|1940.9|1935.1|1933.9|2211
1639994400000|2021-12-20 10:00:00|1942.4|1941.2|1949.9|1948.7|1950.4|1949.2|1941.9|1940.7|1762
1639998000000|2021-12-20 11:00:00|1949.4|1948.2|1951.4|1950.2|1951.4|1950.2|1945.4|1944.2|1364
1640001600000|2021-12-20 12:00:00|1951.6|1950.4|1947.9|1946.7|1952.9|1951.7|1947.9|1946.7|631
1640005200000|2021-12-20 13:00:00|1948.4|1947.2|1950.4|1949.2|1951.4|1950.2|1947.9|1946.7|538
1640008800000|2021-12-20 14:00:00|1950.1|1948.9|1952.4|1951.2|1953.4|1952.2|1946.9|1945.7|2202
1640012400000|2021-12-20 15:00:00|1952.1|1950.9|1949.9|1948.7|1954.9|1953.7|1948.9|1947.7|2210
1640016000000|2021-12-20 16:00:00|1949.4|1948.2|1952.4|1951.2|1952.9|1951.7|1947.4|1946.2|1200
1640019600000|2021-12-20 17:00:00|1951.9|1950.7|1951.4|1950.2|1954.9|1953.7|1950.9|1949.7|811
1640023200000|2021-12-20 18:00:00|1951.6|1950.4|1957.9|1956.7|1958.9|1957.7|1951.4|1950.2|925
1640026800000|2021-12-20 19:00:00|1957.4|1956.2|1960.4|1959.2|1961.4|1960.2|1957.4|1956.2|841
1640030400000|2021-12-20 20:00:00|1960.9|1959.7|1962.1|1960.1|1964.4|1962.4|1958.5|1956.5|927
1640034000000|2021-12-20 21:00:00|1961.9|1959.9|1961.3|1959.3|1963.8|1961.8|1960.8|1958.8|19
1640037600000|2021-12-20 22:00:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.3|1959.3|0
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1965.9|1964.7|1967.4|1966.2|1959.9|1957.9|1625
1640044800000|2021-12-21 00:00:00|1965.7|1964.9|1966.7|1965.9|1970.2|1969.4|1957.2|1956.4|9573
1640048400000|2021-12-21 01:00:00|1967.2|1966.4|1975.7|1974.9|1975.7|1974.9|1962.7|1961.9|6744
1640052000000|2021-12-21 02:00:00|1975.2|1974.4|1977.2|1976.4|1978.2|1977.4|1974.2|1973.4|3769
1640055600000|2021-12-21 03:00:00|1976.7|1975.9|1974.7|1973.9|1980.2|1979.4|1971.2|1970.4|4161
1640059200000|2021-12-21 04:00:00|1974.2|1973.4|1969.7|1968.9|1974.7|1973.9|1969.4|1968.6|3532
1640062800000|2021-12-21 05:00:00|1970.2|1969.4|1970.2|1969.4|1972.2|1971.4|1967.2|1966.4|7652
1640066400000|2021-12-21 06:00:00|1970.7|1969.9|1973.1|1971.1|1973.9|1971.9|1969.2|1968|2786
1640070000000|2021-12-21 07:00:00|1973|1971|1967.9|1966.7|1974.4|1972.7|1966.9|1965.7|1267
1640073600000|2021-12-21 08:00:00|1967.6|1966.4|1965.9|1964.7|1967.6|1966.4|1961.9|1960.7|1193
1640077200000|2021-12-21 09:00:00|1965.6|1964.4|1964.4|1963.2|1967.9|1966.7|1964.4|1963.2|496
1640080800000|2021-12-21 10:00:00|1964.6|1963.4|1968.9|1967.7|1969.4|1968.2|1963.9|1962.7|590
1640084400000|2021-12-21 11:00:00|1968.6|1967.4|1970.4|1969.2|1970.9|1969.7|1967.4|1966.2|873
1640088000000|2021-12-21 12:00:00|1969.9|1968.7|1969.9|1968.7|1971.6|1970.4|1969.9|1968.7|301
1640091600000|2021-12-21 13:00:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|476
1640095200000|2021-12-21 14:00:00|1970.1|1968.9|1969.9|1968.7|1971.9|1970.7|1967.9|1966.7|1826
1640098800000|2021-12-21 15:00:00|1970.4|1969.2|1972.4|1971.2|1974.4|1973.2|1967.9|1966.7|1637
1640102400000|2021-12-21 16:00:00|1972.9|1971.7|1977.9|1976.7|1979.4|1978.2|1971.9|1970.7|958
1640106000000|2021-12-21 17:00:00|1977.4|1976.2|1981.9|1980.7|1981.9|1980.7|1977.4|1976.2|1301
1640109600000|2021-12-21 18:00:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1977.9|1976.7|1057
1640113200000|2021-12-21 19:00:00|1979.4|1978.2|1981.4|1980.2|1981.9|1980.7|1979.4|1978.2|1134
1640116800000|2021-12-21 20:00:00|1980.9|1979.7|1979.5|1977.5|1980.9|1979.7|1975.6|1973.6|917
1640120400000|2021-12-21 21:00:00|1979.4|1977.4|1980.3|1978.3|1981.1|1979.1|1978.3|1976.3|10
1640124000000|2021-12-21 22:00:00|1980.4|1978.4|1980|1978|1980.6|1978.6|1979.9|1977.9|0
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1975.4|1974.2|1981.2|1979.2|1973.9|1972.7|1012
1640131200000|2021-12-22 00:00:00|1975.2|1974.4|1967.2|1966.4|1980.2|1979.4|1967.2|1966.4|6660
1640134800000|2021-12-22 01:00:00|1967.7|1966.9|1967.7|1966.9|1972.2|1971.4|1966.2|1965.4|2299
1640138400000|2021-12-22 02:00:00|1968.2|1967.4|1967.2|1966.4|1970.2|1969.4|1966.2|1965.4|1667
1640142000000|2021-12-22 03:00:00|1967.7|1966.9|1972.2|1971.4|1972.7|1971.9|1965.7|1964.9|1911
1640145600000|2021-12-22 04:00:00|1972.7|1971.9|1971.2|1970.4|1973.7|1972.9|1970.7|1969.9|1438
1640149200000|2021-12-22 05:00:00|1971.7|1970.9|1969.2|1968.4|1972.2|1971.4|1966.7|1965.9|6990
1640152800000|2021-12-22 06:00:00|1969.7|1968.9|1968.7|1966.7|1971.7|1970.9|1968.2|1966.2|3461
1640156400000|2021-12-22 07:00:00|1969|1967|1968.4|1967.2|1970.6|1968.6|1968.4|1966.4|273
1640160000000|2021-12-22 08:00:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1965.9|1964.7|789
1640163600000|2021-12-22 09:00:00|1967.9|1966.7|1968.6|1967.4|1969.4|1968.2|1967.4|1966.2|328
1640167200000|2021-12-22 10:00:00|1968.4|1967.2|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|337
1640170800000|2021-12-22 11:00:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|442
1640174400000|2021-12-22 12:00:00|1971.4|1970.2|1968.9|1967.7|1971.9|1970.7|1968.4|1967.2|842
1640178000000|2021-12-22 13:00:00|1969.1|1967.9|1966.9|1965.7|1969.4|1968.2|1965.9|1964.7|654
1640181600000|2021-12-22 14:00:00|1967.1|1965.9|1969.9|1968.7|1970.9|1969.7|1966.4|1965.2|1486
1640185200000|2021-12-22 15:00:00|1970.4|1969.2|1978.4|1977.2|1978.9|1977.7|1969.4|1968.2|1451
1640188800000|2021-12-22 16:00:00|1977.9|1976.7|1981.4|1980.2|1981.9|1980.7|1976.4|1975.2|783
1640192400000|2021-12-22 17:00:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1980.4|1979.2|493
1640196000000|2021-12-22 18:00:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|327
1640199600000|2021-12-22 19:00:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|383
1640203200000|2021-12-22 20:00:00|1981.4|1980.2|1983.5|1981.5|1984.4|1982.4|1980.9|1978.9|690
1640206800000|2021-12-22 21:00:00|1983.4|1981.4|1983.4|1981.4|1984|1982|1982.5|1980.5|17
1640210400000|2021-12-22 22:00:00|1983.5|1981.5|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1981.4|1980.2|1986.2|1984.2|1980.9|1979.7|1203
1640217600000|2021-12-23 00:00:00|1981.2|1980.4|1984.2|1983.4|1984.2|1983.4|1978.2|1977.4|5041
1640221200000|2021-12-23 01:00:00|1983.7|1982.9|1979.7|1978.9|1983.7|1982.9|1979.2|1978.4|1795
1640224800000|2021-12-23 02:00:00|1979.4|1978.6|1981.7|1980.9|1982.2|1981.4|1979.2|1978.4|982
1640228400000|2021-12-23 03:00:00|1981.2|1980.4|1984.7|1983.9|1985.2|1984.4|1981.2|1980.4|2665
1640232000000|2021-12-23 04:00:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1982.7|1981.9|2328
1640235600000|2021-12-23 05:00:00|1985.2|1984.4|1989.7|1988.9|1989.7|1988.9|1984.2|1983.4|5136
1640239200000|2021-12-23 06:00:00|1990.2|1989.4|1988.3|1986.3|1990.7|1989.9|1987.5|1985.5|2794
1640242800000|2021-12-23 07:00:00|1988.2|1986.2|1985.4|1984.2|1988.8|1986.8|1985.4|1984.2|1038
1640246400000|2021-12-23 08:00:00|1984.9|1983.7|1987.9|1986.7|1988.9|1987.7|1984.9|1983.7|965
1640250000000|2021-12-23 09:00:00|1987.4|1986.2|1986.9|1985.7|1988.4|1987.2|1985.9|1984.7|866
1640253600000|2021-12-23 10:00:00|1986.4|1985.2|1987.9|1986.7|1988.4|1987.2|1986.4|1985.2|309
1640257200000|2021-12-23 11:00:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|280
1640260800000|2021-12-23 12:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|335
1640264400000|2021-12-23 13:00:00|1988.9|1987.7|1986.4|1985.2|1988.9|1987.7|1985.4|1984.2|669
1640268000000|2021-12-23 14:00:00|1986.9|1985.7|1991.9|1990.7|1991.9|1990.7|1986.4|1985.2|1606
1640271600000|2021-12-23 15:00:00|1991.6|1990.4|1995.9|1994.7|1995.9|1994.7|1990.9|1989.7|1374
1640275200000|2021-12-23 16:00:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|710
1640278800000|2021-12-23 17:00:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|451
1640282400000|2021-12-23 18:00:00|1994.9|1993.7|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|356
1640286000000|2021-12-23 19:00:00|1996.6|1995.4|1997.9|1996.7|1998.4|1997.2|1995.9|1994.7|410
1640289600000|2021-12-23 20:00:00|1997.6|1996.4|1996.4|1994.4|2000.9|1998.9|1995.9|1993.9|733
1640293200000|2021-12-23 21:00:00|1996.1|1994.1|1996|1994|1997.2|1995.2|1996|1994|24
1640300400000|2021-12-23 23:00:00|2000.9|1999.7|1997.4|1996.2|2002.6|2001.4|1997.1|1995.9|898
1640304000000|2021-12-24 00:00:00|1997.2|1996.4|1987.7|1986.9|1997.2|1996.4|1987.7|1986.9|4562
1640307600000|2021-12-24 01:00:00|1988.2|1987.4|1989.2|1988.4|1990.7|1989.9|1987.7|1986.9|1412
1640311200000|2021-12-24 02:00:00|1989.4|1988.6|1990.3|1989.5|1990.8|1990|1988.7|1987.9|473
1640314800000|2021-12-24 03:00:00|1989.8|1989|1989.3|1988.5|1990.8|1990|1988.3|1987.5|915
1640318400000|2021-12-24 04:00:00|1988.8|1988|1988.3|1987.5|1989|1988.2|1987.3|1986.5|950
1640322000000|2021-12-24 05:00:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1985.3|1984.5|3515
1640325600000|2021-12-24 06:00:00|1987.8|1987|1985|1984.2|1988.3|1987.5|1964.5|1963.7|1461
1640329200000|2021-12-24 07:00:00|1985.5|1984.3|1986|1984.8|1986.2|1985|1985.5|1984.3|98
1640332800000|2021-12-24 08:00:00|1985.5|1984.3|1985.5|1984.3|1986|1984.8|1985|1983.8|201
1640336400000|2021-12-24 09:00:00|1986|1984.8|1984.5|1983.3|1986|1984.8|1984.5|1983.3|289
1640340000000|2021-12-24 10:00:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1985|1983.8|52
1640343600000|2021-12-24 11:00:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|46
1640347200000|2021-12-24 12:00:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|43
1640350800000|2021-12-24 13:00:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|83
1640354400000|2021-12-24 14:00:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.2|1985|44
1640358000000|2021-12-24 15:00:00|||||||||43
1640361600000|2021-12-24 16:00:00|||||||||22
1640365200000|2021-12-24 17:00:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|16
1640368800000|2021-12-24 18:00:00|1985.7|1984.5|1985|1983.8|1985.7|1984.5|1984.5|1983.3|55
1640376000000|2021-12-24 20:00:00|1985.5|1984.3|1985.6|1983.6|1985.6|1984.3|1985.2|1983.6|37
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|1986|1984.8|1990.5|1989.3|1982.7|1980.7|878
1640563200000|2021-12-27 00:00:00|1985.8|1985|1979.8|1979|1988.8|1988|1976.3|1975.5|4106
1640566800000|2021-12-27 01:00:00|1980.3|1979.5|1982.3|1981.5|1984.3|1983.5|1977.8|1977|2547
1640570400000|2021-12-27 02:00:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1980.8|1980|607
1640574000000|2021-12-27 03:00:00|1981.8|1981|1980.2|1979.4|1981.8|1981|1979.7|1978.9|913
1640577600000|2021-12-27 04:00:00|1979.7|1978.9|1979.2|1978.4|1981.7|1980.9|1979.2|1978.4|2070
1640581200000|2021-12-27 05:00:00|1979.7|1978.9|1979.7|1978.9|1982.2|1981.4|1978.2|1977.4|4574
1640584800000|2021-12-27 06:00:00|1979.2|1978.4|1981|1979|1981.3|1979.3|1978.7|1977.1|2148
1640588400000|2021-12-27 07:00:00|1980.9|1978.9|1979.9|1978.7|1982.4|1980.4|1978.9|1977.7|234
1640592000000|2021-12-27 08:00:00|1980.1|1978.9|1985.4|1984.2|1985.4|1984.2|1979.6|1978.4|510
1640595600000|2021-12-27 09:00:00|1985.1|1983.9|1986.4|1985.2|1986.9|1985.7|1983.9|1982.7|254
1640599200000|2021-12-27 10:00:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|273
1640602800000|2021-12-27 11:00:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|128
1640606400000|2021-12-27 12:00:00|1986.1|1984.9|1987.9|1986.7|1988.4|1987.2|1985.9|1984.7|166
1640610000000|2021-12-27 13:00:00|1988.4|1987.2|1990.4|1989.2|1990.4|1989.2|1987.9|1986.7|652
1640613600000|2021-12-27 14:00:00|1990.9|1989.7|1991.9|1990.7|1993.9|1992.7|1989.9|1988.7|1109
1640617200000|2021-12-27 15:00:00|1991.4|1990.2|1997.9|1996.7|1998.1|1996.9|1991.4|1990.2|1144
1640620800000|2021-12-27 16:00:00|1998.1|1996.9|1998.9|1997.7|2000.6|1999.4|1997.9|1996.7|589
1640624400000|2021-12-27 17:00:00|1999.4|1998.2|2000.9|1999.7|2000.9|1999.7|1999.4|1998.2|265
1640628000000|2021-12-27 18:00:00|2000.4|1999.2|2001.4|2000.2|2001.9|2000.7|1999.9|1998.7|231
1640631600000|2021-12-27 19:00:00|2000.9|1999.7|2001.4|2000.2|2003.4|2002.2|2000.4|1999.2|281
1640635200000|2021-12-27 20:00:00|2000.9|1999.7|2003|2001|2003.2|2001.2|1999.9|1998|351
1640638800000|2021-12-27 21:00:00|2002.7|2000.7|2002.6|2000.6|2003.5|2001.5|2002.1|2000.1|22
1640642400000|2021-12-27 22:00:00|2002.5|2000.5|2002.3|2000.3|2002.6|2000.6|2002.2|2000.2|0
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|1998.4|1997.2|2003.2|2001.2|1997.9|1996.7|1374
1640649600000|2021-12-28 00:00:00|1998.2|1997.4|2004.7|2003.9|2006.2|2005.4|1991.7|1990.9|10694
1640653200000|2021-12-28 01:00:00|2004.2|2003.4|1997.2|1996.4|2004.2|2003.4|1996.2|1995.4|4413
1640656800000|2021-12-28 02:00:00|1996.7|1995.9|1996.7|1995.9|1998.2|1997.4|1995.2|1994.4|2237
1640660400000|2021-12-28 03:00:00|1997.2|1996.4|1999.2|1998.4|2000.2|1999.4|1994.7|1993.9|3291
1640664000000|2021-12-28 04:00:00|1999.7|1998.9|1997.2|1996.4|2000.7|1999.9|1996.7|1995.9|4040
1640667600000|2021-12-28 05:00:00|1997.7|1996.9|2005.7|2004.9|2005.7|2004.9|1997.2|1996.4|10207
1640671200000|2021-12-28 06:00:00|2003.1|2002.3|1998.8|1996.8|2003.6|2002.8|1997.2|1995.2|4035
1640674800000|2021-12-28 07:00:00|1998.9|1996.9|1997.8|1996.6|1999.1|1997.6|1996.4|1994.4|428
1640678400000|2021-12-28 08:00:00|1998.3|1997.1|2001.3|2000.1|2001.3|2000.1|1997.3|1996.1|685
1640682000000|2021-12-28 09:00:00|2001.8|2000.6|2000.8|1999.6|2002.3|2001.1|2000.3|1999.1|784
1640685600000|2021-12-28 10:00:00|||||||||3
1640689200000|2021-12-28 11:00:00|1999.8|1998.6|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|274
1640692800000|2021-12-28 12:00:00|2000|1998.8|2002.8|2001.6|2003.3|2002.1|1999.8|1998.6|512
1640696400000|2021-12-28 13:00:00|2002.3|2001.1|1999.8|1998.6|2002.8|2001.6|1999.8|1998.6|214
1640700000000|2021-12-28 14:00:00|2000.3|1999.1|2003.3|2002.1|2004.3|2003.1|1999.3|1998.1|1142
1640703600000|2021-12-28 15:00:00|2002.8|2001.6|2003.3|2002.1|2005.3|2004.1|2000.8|1999.6|1664
1640707200000|2021-12-28 16:00:00|2003.8|2002.6|2005.3|2004.1|2005.8|2004.6|2002.3|2001.1|988
1640710800000|2021-12-28 17:00:00|2005.5|2004.3|2002.3|2001.1|2005.8|2004.6|2000.5|1999.3|766
1640714400000|2021-12-28 18:00:00|2001.8|2000.6|2003.3|2002.1|2003.3|2002.1|2000.8|1999.6|343
1640718000000|2021-12-28 19:00:00|2002.8|2001.6|2002.8|2001.6|2002.8|2001.6|2000.8|1999.6|342
1640721600000|2021-12-28 20:00:00|2002.5|2001.3|2003.6|2001.6|2006.2|2004.2|2002.3|2000.3|616
1640725200000|2021-12-28 21:00:00|2003.4|2001.4|2003|2001|2004.9|2002.9|2002.9|2000.9|21
1640728800000|2021-12-28 22:00:00|2003.2|2001.2|2002.9|2000.9|2003.2|2001.2|2002.7|2000.7|0
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|2002.3|2001.1|2006.3|2005.1|2001.5|2000.3|1238
1640736000000|2021-12-29 00:00:00|2002.1|2001.3|2002.6|2001.8|2010.1|2009.3|2001.1|2000.3|7504
1640739600000|2021-12-29 01:00:00|2002.8|2002|1994.6|1993.8|2003.6|2002.8|1994.6|1993.8|5569
1640743200000|2021-12-29 02:00:00|1994.8|1994|1994.1|1993.3|1995.1|1994.3|1991.6|1990.8|2764
1640746800000|2021-12-29 03:00:00|1994.6|1993.8|1996.6|1995.8|1997.6|1996.8|1992.6|1991.8|2084
1640750400000|2021-12-29 04:00:00|1996.1|1995.3|1995.1|1994.3|1997.1|1996.3|1994.1|1993.3|2246
1640754000000|2021-12-29 05:00:00|1994.6|1993.8|1998.6|1997.8|1998.6|1997.8|1992.6|1991.8|8522
1640757600000|2021-12-29 06:00:00|1999.1|1998.3|1996.5|1994.5|2000.1|1999.3|1994.1|1992.3|5389
1640761200000|2021-12-29 07:00:00|1996.4|1994.4|1999.3|1998.1|1999.8|1998.6|1996|1994|735
1640764800000|2021-12-29 08:00:00|1999.8|1998.6|1999.3|1998.1|2000.3|1999.1|1997.8|1996.6|734
1640768400000|2021-12-29 09:00:00|1999|1997.8|1998.8|1997.6|1999.8|1998.6|1997.8|1996.6|519
1640772000000|2021-12-29 10:00:00|1998.3|1997.1|1997.3|1996.1|1998.8|1997.6|1996.8|1995.6|328
1640775600000|2021-12-29 11:00:00|1996.8|1995.6|1996.3|1995.1|1997.3|1996.1|1995.3|1994.1|365
1640779200000|2021-12-29 12:00:00|1996|1994.8|1993.8|1992.6|1996.3|1995.1|1993.8|1992.6|719
1640782800000|2021-12-29 13:00:00|1994.3|1993.1|1993.3|1992.1|1995.3|1994.1|1991.3|1990.1|700
1640786400000|2021-12-29 14:00:00|1993.5|1992.3|1992.3|1991.1|1995.3|1994.1|1991.3|1990.1|1229
1640790000000|2021-12-29 15:00:00|1992.8|1991.6|1996.3|1995.1|1996.3|1995.1|1988|1986.8|1719
1640793600000|2021-12-29 16:00:00|1996|1994.8|1995.3|1994.1|1997.3|1996.1|1993.8|1992.6|988
1640797200000|2021-12-29 17:00:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1992.8|1991.6|280
1640800800000|2021-12-29 18:00:00|1995.8|1994.6|1995.8|1994.6|1996.3|1995.1|1994.8|1993.6|196
1640804400000|2021-12-29 19:00:00|1996|1994.8|1996.8|1995.6|1998.3|1997.1|1995.8|1994.6|227
1640808000000|2021-12-29 20:00:00|1996.3|1995.1|1995|1993|1998.5|1996.5|1994.4|1992.4|439
1640811600000|2021-12-29 21:00:00|1994.8|1992.8|1994.9|1992.9|1996.9|1994.9|1994.1|1992.1|15
1640815200000|2021-12-29 22:00:00|1995|1993|1995|1993|1995.2|1993.2|1995|1993|0
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1991.3|1990.1|1996.7|1995.1|1990.5|1989.3|1001
1640822400000|2021-12-30 00:00:00|1991.1|1990.3|1992.1|1991.3|1993.1|1992.3|1979.1|1978.3|6333
1640826000000|2021-12-30 01:00:00|1992.3|1991.5|1999.6|1998.8|2001.1|2000.3|1990.6|1989.8|4324
1640829600000|2021-12-30 02:00:00|1999.1|1998.3|1998.1|1997.3|2001.6|2000.8|1997.6|1996.8|1728
1640833200000|2021-12-30 03:00:00|1998.6|1997.8|1994.6|1993.8|1999.6|1998.8|1994.6|1993.8|2322
1640836800000|2021-12-30 04:00:00|1995.1|1994.3|1997.6|1996.8|1999.1|1998.3|1994.6|1993.8|2166
1640840400000|2021-12-30 05:00:00|1997.3|1996.5|1992.1|1991.3|2000.6|1999.8|1992.1|1991.3|10209
1640844000000|2021-12-30 06:00:00|1993.6|1992.8|1996.7|1994.7|1997.8|1995.8|1992.1|1991.3|5564
1640847600000|2021-12-30 07:00:00|1997|1995|1997.3|1996.1|1997.8|1996.6|1994.8|1992.8|360
1640851200000|2021-12-30 08:00:00|1997.8|1996.6|1999.3|1998.1|1999.3|1998.1|1997.3|1996.1|815
1640854800000|2021-12-30 09:00:00|1998.8|1997.6|2001.3|2000.1|2002.3|2001.1|1998.3|1997.1|773
1640858400000|2021-12-30 10:00:00|2001.5|2000.3|1999.8|1998.6|2001.5|2000.3|1999.3|1998.1|448
1640862000000|2021-12-30 11:00:00|1999.3|1998.1|1999.8|1998.6|2001.3|2000.1|1998|1996.8|401
1640865600000|2021-12-30 12:00:00|1999.5|1998.3|1998.8|1997.6|2000.3|1999.1|1998.8|1997.6|301
1640869200000|2021-12-30 13:00:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1997.8|1996.6|438
1640872800000|2021-12-30 14:00:00|1999.5|1998.3|1999.8|1998.6|2002.3|2001.1|1998.8|1997.6|661
1640876400000|2021-12-30 15:00:00|2000.3|1999.1|2001.8|2000.6|2002.3|2001.1|1999.8|1998.6|886
1640880000000|2021-12-30 16:00:00|2001.3|2000.1|2000.3|1999.1|2002.8|2001.6|2000.3|1999.1|564
1640883600000|2021-12-30 17:00:00|2000.8|1999.6|1999.3|1998.1|2000.8|1999.6|1999.3|1998.1|535
1640887200000|2021-12-30 18:00:00|1998.8|1997.6|1999.8|1998.6|1999.8|1998.6|1998.3|1997.1|517
1640890800000|2021-12-30 19:00:00|1999.3|1998.1|1998.8|1997.6|1999.8|1998.6|1998.3|1997.1|492
1640894400000|2021-12-30 20:00:00|1998.3|1997.1|1993.8|1991.8|1998.8|1997.6|1991.3|1989.3|696
1640898000000|2021-12-30 21:00:00|1994.1|1992.1|1993.4|1991.4|1994.5|1992.5|1991.8|1989.8|12
1640901600000|2021-12-30 22:00:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.2|1991.2|0
1640905200000|2021-12-30 23:00:00|1994|1992|1992.4|1990.4|1995.4|1993.4|1991.2|1989.2|0
1640908800000|2021-12-31 00:00:00|1992.3|1990.3|1988.9|1986.9|1993.6|1991.6|1986.1|1984.1|0
1640912400000|2021-12-31 01:00:00|1989.1|1987.1|1993.1|1991.1|1993.1|1991.1|1987.2|1985.2|0
1640916000000|2021-12-31 02:00:00|1993|1991|1989.4|1987.4|1993.1|1991.1|1988.5|1986.5|0
1640919600000|2021-12-31 03:00:00|1988.9|1986.9|1989|1987|1989.6|1987.6|1986.6|1984.6|0
1640923200000|2021-12-31 04:00:00|1989.2|1987.2|1989.4|1987.4|1989.7|1987.7|1988.3|1986.3|0
1640926800000|2021-12-31 05:00:00|1989.2|1987.2|1989.1|1987.1|1989.4|1987.4|1987.9|1985.9|0
1640930400000|2021-12-31 06:00:00|1989.6|1987.6|1989.8|1987.8|1990.2|1988.2|1988.7|1986.7|0
1640934000000|2021-12-31 07:00:00|1989.9|1987.9|1991|1989|1991.4|1989.4|1989.7|1987.7|0
1640937600000|2021-12-31 08:00:00|1991.2|1989.2|1992.3|1990.3|1993.2|1991.2|1990.7|1988.7|0
1640941200000|2021-12-31 09:00:00|1992.2|1990.2|1992.5|1990.5|1992.6|1990.6|1990.1|1988.1|0
1640944800000|2021-12-31 10:00:00|1992.6|1990.6|1991.2|1989.2|1992.6|1990.6|1990.3|1988.3|0
1640948400000|2021-12-31 11:00:00|1991.1|1989.1|1989|1987|1991.2|1989.2|1989|1987|0
1640952000000|2021-12-31 12:00:00|1989.4|1987.4|1991.3|1989.3|1991.9|1989.9|1988.2|1986.2|0
1640955600000|2021-12-31 13:00:00|1991.2|1989.2|1992|1990|1992.9|1990.9|1991.2|1989.2|0
1640959200000|2021-12-31 14:00:00|1992.2|1990.2|1993.3|1991.3|1995.8|1993.8|1990.7|1988.7|0
1640962800000|2021-12-31 15:00:00|1993.2|1991.2|1998.8|1996.8|1999.1|1997.1|1990.5|1988.5|0
1640966400000|2021-12-31 16:00:00|1999.1|1997.1|1997.3|1995.3|2000.7|1998.7|1996.6|1994.6|0
1640970000000|2021-12-31 17:00:00|1997.5|1995.5|1999|1997|1999.2|1997.2|1995.9|1993.9|0
1640973600000|2021-12-31 18:00:00|1998.7|1996.7|2001.1|1999.1|2001.5|1999.5|1998.4|1996.4|0
1640977200000|2021-12-31 19:00:00|2001.3|1999.3|2001.2|1999.2|2002.1|2000.1|1999.5|1997.5|0
1640980800000|2021-12-31 20:00:00|2001.3|1999.3|1992.7|1990.7|2003.3|2001.3|1992.6|1990.6|0
1640984400000|2021-12-31 21:00:00|1992.4|1990.4|1995.6|1993.6|1997.1|1995.1|1992.4|1990.4|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1996.1|1994.1|2002.8|2000.8|1994.4|1992.4|0
1641168000000|2022-01-03 00:00:00|1996.3|1994.3|2006.8|2004.8|2008|2006|1996.3|1994.3|0
1641171600000|2022-01-03 01:00:00|2007|2005|1999.4|1997.4|2009.3|2007.3|1999.3|1997.3|0
1641175200000|2022-01-03 02:00:00|1999.3|1997.3|1999.2|1997.2|2000.3|1998.3|1996.8|1994.8|0
1641178800000|2022-01-03 03:00:00|1999.4|1997.4|1997.1|1995.1|1999.4|1997.4|1995.8|1993.8|0
1641182400000|2022-01-03 04:00:00|1997.2|1995.2|1994.6|1992.6|1997.4|1995.4|1992.1|1990.1|0
1641186000000|2022-01-03 05:00:00|1994.7|1992.7|1995.2|1993.2|1996.8|1994.8|1994.6|1992.6|0
1641189600000|2022-01-03 06:00:00|1994.4|1992.4|1995.6|1993.6|1996.2|1994.2|1993.2|1991.2|0
1641193200000|2022-01-03 07:00:00|1995.8|1993.8|1996.1|1994.1|1996.7|1994.7|1992.4|1990.4|0
1641196800000|2022-01-03 08:00:00|1996|1994|1998|1996|2000.8|1998.8|1995.7|1993.7|0
1641200400000|2022-01-03 09:00:00|1998.1|1996.1|1998.6|1996.6|1998.9|1996.9|1997.1|1995.1|0
1641204000000|2022-01-03 10:00:00|1998.5|1996.5|1999.2|1997.2|2000.1|1998.1|1997.9|1995.9|0
1641207600000|2022-01-03 11:00:00|1999.5|1997.5|1999.6|1997.6|2000.4|1998.4|1998.7|1996.7|0
1641211200000|2022-01-03 12:00:00|1999.3|1997.3|1999.6|1997.6|2000.4|1998.4|1998.7|1996.7|0
1641214800000|2022-01-03 13:00:00|1999.9|1997.9|1996.3|1994.3|1999.9|1997.9|1996.1|1994.1|0
1641218400000|2022-01-03 14:00:00|1996.2|1994.2|1991.1|1989.1|1998|1996|1987.8|1985.8|0
1641222000000|2022-01-03 15:00:00|1991.3|1989.3|1996.3|1994.3|1999.5|1997.5|1990.5|1988.5|0
1641225600000|2022-01-03 16:00:00|1996.5|1994.5|1993.4|1991.4|1996.7|1994.7|1990.5|1988.5|0
1641229200000|2022-01-03 17:00:00|1993.3|1991.3|1994|1992|1994.8|1992.8|1992|1990|0
1641232800000|2022-01-03 18:00:00|1994.1|1992.1|1994.7|1992.7|1995|1993|1992.5|1990.5|0
1641236400000|2022-01-03 19:00:00|1994.6|1992.6|1997.1|1995.1|1998.2|1996.2|1994.2|1992.2|0
1641240000000|2022-01-03 20:00:00|1997.3|1995.3|1996.8|1994.8|1997.6|1995.6|1990.8|1988.8|0
1641243600000|2022-01-03 21:00:00|1996.7|1994.7|1997.2|1995.2|1997.6|1995.6|1994.7|1992.7|0
1641247200000|2022-01-03 22:00:00|1997.3|1995.3|1997.4|1995.4|1997.5|1995.5|1997.3|1995.3|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|2015.8|2014.6|2015.8|2014.6|1996.6|1994.6|2588
1641254400000|2022-01-04 00:00:00|2015.6|2014.8|2017.6|2016.8|2020.6|2019.8|2004.8|2004|11277
1641258000000|2022-01-04 01:00:00|2017.3|2016.5|2018.5|2017.7|2022|2021.2|2014.6|2013.8|7103
1641261600000|2022-01-04 02:00:00|2019|2018.2|2018|2017.2|2020|2019.2|2016|2015.2|3189
1641265200000|2022-01-04 03:00:00|2017.5|2016.7|2025.5|2024.7|2027|2026.2|2015.5|2014.7|4472
1641268800000|2022-01-04 04:00:00|2026|2025.2|2031|2030.2|2032|2031.2|2025|2024.2|5892
1641272400000|2022-01-04 05:00:00|2031.5|2030.7|2028.5|2027.7|2032.5|2031.7|2028.5|2027.7|10780
1641276000000|2022-01-04 06:00:00|2029|2028.2|2028.1|2026.1|2031.5|2030.7|2026.6|2024.6|4323
1641279600000|2022-01-04 07:00:00|2028|2026|2027.7|2026.5|2028|2026.5|2025.3|2023.3|424
1641283200000|2022-01-04 08:00:00|2027.4|2026.2|2027.2|2026|2028.7|2027.5|2026.2|2025|1590
1641286800000|2022-01-04 09:00:00|2027.7|2026.5|2028.7|2027.5|2028.9|2027.7|2026.7|2025.5|631
1641290400000|2022-01-04 10:00:00|2028.9|2027.7|2032.9|2031.7|2033.7|2032.5|2028.9|2027.7|1055
1641294000000|2022-01-04 11:00:00|2032.7|2031.5|2034.7|2033.5|2035.2|2034|2032.2|2031|653
1641297600000|2022-01-04 12:00:00|2034.9|2033.7|2036.7|2035.5|2036.7|2035.5|2034.2|2033|904
1641301200000|2022-01-04 13:00:00|2036.9|2035.7|2039.2|2038|2039.2|2038|2036.7|2035.5|1299
1641304800000|2022-01-04 14:00:00|2038.7|2037.5|2039.7|2038.5|2041.2|2040|2037.7|2036.5|2287
1641308400000|2022-01-04 15:00:00|2039.2|2038|2036.7|2035.5|2041.7|2040.5|2036.2|2035|3087
1641312000000|2022-01-04 16:00:00|2036.2|2035|2039.7|2038.5|2040.2|2039|2033.7|2032.5|1764
1641315600000|2022-01-04 17:00:00|2039.4|2038.2|2039.2|2038|2041.7|2040.5|2038.7|2037.5|734
1641319200000|2022-01-04 18:00:00|2038.9|2037.7|2035.7|2034.5|2040.7|2039.5|2035.2|2034|1616
1641322800000|2022-01-04 19:00:00|2035.9|2034.7|2039.7|2038.5|2040.2|2039|2035.7|2034.5|1228
1641326400000|2022-01-04 20:00:00|2039.2|2038|2041.5|2039.5|2043.6|2041.6|2039.2|2038|1470
1641330000000|2022-01-04 21:00:00|2041.2|2039.2|2042.3|2040.3|2042.6|2040.6|2040.9|2038.9|16
1641333600000|2022-01-04 22:00:00|2042.2|2040.2|2042|2040|2042.2|2040.2|2041.9|2039.9|0
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2038.7|2037.5|2042.3|2040.3|2034.7|2033.5|1477
1641340800000|2022-01-05 00:00:00|2038.5|2037.7|2041.5|2040.7|2042.5|2041.7|2033.2|2032.4|11451
1641344400000|2022-01-05 01:00:00|2042|2041.2|2037.5|2036.7|2042.5|2041.7|2035|2034.2|5186
1641348000000|2022-01-05 02:00:00|2037|2036.2|2039.5|2038.7|2039.5|2038.7|2036|2035.2|2455
1641351600000|2022-01-05 03:00:00|2039.7|2038.9|2037.5|2036.7|2040.5|2039.7|2037.5|2036.7|2660
1641355200000|2022-01-05 04:00:00|2037|2036.2|2036|2035.2|2038.5|2037.7|2035|2034.2|2661
1641358800000|2022-01-05 05:00:00|2036.5|2035.7|2039.5|2038.7|2042|2041.2|2035.5|2034.7|8861
1641362400000|2022-01-05 06:00:00|2040|2039.2|2040.8|2038.8|2042.2|2040.7|2039.1|2037.1|3710
1641366000000|2022-01-05 07:00:00|2041|2039|2043.2|2042|2043.7|2042.5|2040.5|2038.5|663
1641369600000|2022-01-05 08:00:00|2043.4|2042.2|2042.2|2041|2045.2|2044|2040.7|2039.5|1483
1641373200000|2022-01-05 09:00:00|2042.4|2041.2|2043.2|2042|2044.2|2043|2041.2|2040|925
1641376800000|2022-01-05 10:00:00|2043.4|2042.2|2042.2|2041|2043.7|2042.5|2041.7|2040.5|526
1641380400000|2022-01-05 11:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2041.2|2040|774
1641384000000|2022-01-05 12:00:00|2042.4|2041.2|2044.2|2043|2044.2|2043|2042.2|2041|555
1641387600000|2022-01-05 13:00:00|2044.7|2043.5|2043.9|2042.7|2045.7|2044.5|2042.4|2041.2|808
1641391200000|2022-01-05 14:00:00|2044.2|2043|2046.2|2045|2046.7|2045.5|2042.7|2041.5|1482
1641394800000|2022-01-05 15:00:00|2045.9|2044.7|2049.7|2048.5|2050.7|2049.5|2044.2|2043|1842
1641398400000|2022-01-05 16:00:00|2049.9|2048.7|2046.7|2045.5|2050.7|2049.5|2046.7|2045.5|1638
1641402000000|2022-01-05 17:00:00|2046.2|2045|2046.2|2045|2049.2|2048|2046.2|2045|414
1641405600000|2022-01-05 18:00:00|2045.7|2044.5|2045.7|2044.5|2046.7|2045.5|2043.7|2042.5|455
1641409200000|2022-01-05 19:00:00|2045.9|2044.7|2036.7|2035.5|2047.7|2046.5|2034.2|2033|1362
1641412800000|2022-01-05 20:00:00|2036.2|2035|2030.7|2028.7|2038.5|2036.5|2029.3|2027.3|2033
1641416400000|2022-01-05 21:00:00|2030.6|2028.6|2030.2|2028.2|2031.3|2029.3|2028.1|2026.1|7
1641420000000|2022-01-05 22:00:00|2030|2028|2030.1|2028.1|2030.5|2028.5|2030|2028|0
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2025.2|2024|2032.5|2030.5|2023.9|2022.7|1907
1641427200000|2022-01-06 00:00:00|2025|2024.2|2022.5|2021.7|2031|2030.2|2019|2018.2|10388
1641430800000|2022-01-06 01:00:00|2023|2022.2|2017.5|2016.7|2024.5|2023.7|2017|2016.2|5934
1641434400000|2022-01-06 02:00:00|2018|2017.2|2008.3|2007.5|2018.5|2017.7|2005.8|2005|6124
1641438000000|2022-01-06 03:00:00|2007.8|2007|2000.5|1999.7|2008.8|2008|1996.8|1996|8810
1641441600000|2022-01-06 04:00:00|2000.3|1999.5|2002.3|2001.5|2003.3|2002.5|1998.3|1997.5|5445
1641445200000|2022-01-06 05:00:00|2001.8|2001|1996.8|1996|2005.8|2005|1996.8|1996|11261
1641448800000|2022-01-06 06:00:00|1997.3|1996.5|1996.3|1994.3|1997.8|1997|1993.9|1991.9|6905
1641452400000|2022-01-06 07:00:00|1995.9|1993.9|2001.5|2000.3|2004.5|2003.3|1995.8|1993.8|1616
1641456000000|2022-01-06 08:00:00|2001.7|2000.5|2005.5|2004.3|2005.5|2004.3|1997.5|1996.3|3151
1641459600000|2022-01-06 09:00:00|2005|2003.8|2007|2005.8|2007|2005.8|2003|2001.8|1254
1641463200000|2022-01-06 10:00:00|2007.2|2006|2011|2009.8|2012.5|2011.3|2006|2004.8|1511
1641466800000|2022-01-06 11:00:00|2010.7|2009.5|2007.5|2006.3|2011|2009.8|2006.5|2005.3|1027
1641470400000|2022-01-06 12:00:00|2008|2006.8|2009|2007.8|2010|2008.8|2007|2005.8|558
1641474000000|2022-01-06 13:00:00|2008.7|2007.5|2009.5|2008.3|2010.5|2009.3|2007.5|2006.3|888
1641477600000|2022-01-06 14:00:00|2009.2|2008|2007.2|2006|2016.5|2015.3|2006.5|2005.3|3136
1641481200000|2022-01-06 15:00:00|2007|2005.8|2010|2008.8|2012.5|2011.3|2002.5|2001.3|2766
1641484800000|2022-01-06 16:00:00|2010.5|2009.3|2011.5|2010.3|2012.5|2011.3|2007|2005.8|1811
1641488400000|2022-01-06 17:00:00|2011.2|2010|2014|2012.8|2016.5|2015.3|2010.5|2009.3|1046
1641492000000|2022-01-06 18:00:00|2013.5|2012.3|2011|2009.8|2014.5|2013.3|2009.5|2008.3|773
1641495600000|2022-01-06 19:00:00|2011.2|2010|2012.5|2011.3|2013.7|2012.5|2009|2007.8|694
1641499200000|2022-01-06 20:00:00|2013|2011.8|2008.9|2006.9|2015|2013.8|2005.2|2003.2|1162
1641502800000|2022-01-06 21:00:00|2008.8|2006.8|2009.4|2007.4|2009.8|2007.8|2008.1|2006.1|40
1641506400000|2022-01-06 22:00:00|2009.3|2007.3|2009.6|2007.6|2009.6|2007.6|2009.2|2007.2|0
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|2006|2004.8|2013.7|2011.7|2006|2004.8|1989
1641513600000|2022-01-07 00:00:00|2005.8|2005|2010.8|2010|2016.8|2016|2005.8|2005|7918
1641517200000|2022-01-07 01:00:00|2010.3|2009.5|1994.3|1993.5|2010.8|2010|1991.8|1991|8461
1641520800000|2022-01-07 02:00:00|1993.8|1993|1989.8|1989|1994.3|1993.5|1980.8|1980|7625
1641524400000|2022-01-07 03:00:00|1990.3|1989.5|1992.8|1992|1994.8|1994|1987.8|1987|4026
1641528000000|2022-01-07 04:00:00|1992.3|1991.5|1992.3|1991.5|1994.3|1993.5|1990|1989.2|3114
1641531600000|2022-01-07 05:00:00|1992.8|1992|1996.8|1996|1997.8|1997|1990.8|1990|8244
1641535200000|2022-01-07 06:00:00|1995.8|1995|1994.2|1992.2|1995.8|1995|1990.5|1988.7|4899
1641538800000|2022-01-07 07:00:00|1994.5|1992.5|1996.5|1995.3|1996.5|1995.3|1992.2|1990.2|724
1641542400000|2022-01-07 08:00:00|1996|1994.8|1990.5|1989.3|1997|1995.8|1988|1986.8|1394
1641546000000|2022-01-07 09:00:00|1990|1988.8|1993.5|1992.3|1995.5|1994.3|1989|1987.8|1057
1641549600000|2022-01-07 10:00:00|1993.7|1992.5|1996|1994.8|1996|1994.8|1993|1991.8|422
1641553200000|2022-01-07 11:00:00|1995.7|1994.5|1994|1992.8|1995.7|1994.5|1993.7|1992.5|302
1641556800000|2022-01-07 12:00:00|1994.5|1993.3|1994|1992.8|1995.5|1994.3|1993|1991.8|393
1641560400000|2022-01-07 13:00:00|1994.2|1993|1992|1990.8|1997|1995.8|1989.2|1988|1653
1641564000000|2022-01-07 14:00:00|1991.7|1990.5|1987.5|1986.3|1992.5|1991.3|1987|1985.8|3535
1641567600000|2022-01-07 15:00:00|1987|1985.8|1981.5|1980.3|1988|1986.8|1977.5|1976.3|2682
1641571200000|2022-01-07 16:00:00|1981|1979.8|1990.5|1989.3|1992|1990.8|1980.7|1979.5|1919
1641574800000|2022-01-07 17:00:00|1990|1988.8|1991|1989.8|1991.5|1990.3|1988|1986.8|615
1641578400000|2022-01-07 18:00:00|1990.7|1989.5|1993|1991.8|1994|1992.8|1990|1988.8|663
1641582000000|2022-01-07 19:00:00|1993.5|1992.3|1995|1993.8|1996|1994.8|1991.5|1990.3|729
1641585600000|2022-01-07 20:00:00|1995.5|1994.3|1995|1993|1997|1995.8|1994.5|1992.5|377
1641589200000|2022-01-07 21:00:00|1995.1|1993.1|1994|1992|1996.5|1994.5|1993.3|1991.3|10
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1989.7|1987.7|1995.5|1993.5|1984.1|1982.1|0
1641772800000|2022-01-10 00:00:00|1989.6|1987.6|1987.8|1985.8|1991.3|1989.3|1984.7|1982.7|0
1641776400000|2022-01-10 01:00:00|1987.7|1985.7|1991.8|1989.8|1993.4|1991.4|1985.1|1983.1|0
1641780000000|2022-01-10 02:00:00|1992|1990|1991.8|1989.8|1993.5|1991.5|1990|1988|0
1641783600000|2022-01-10 03:00:00|1991.9|1989.9|1992.5|1990.5|1993.3|1991.3|1990.3|1988.3|0
1641787200000|2022-01-10 04:00:00|1992.7|1990.7|1996.7|1994.7|1997|1995|1992.5|1990.5|0
1641790800000|2022-01-10 05:00:00|1996.4|1994.4|1997.4|1995.4|1997.7|1995.7|1994.4|1992.4|0
1641794400000|2022-01-10 06:00:00|1997.8|1995.8|1997.3|1995.3|1998.5|1996.5|1996|1994|0
1641798000000|2022-01-10 07:00:00|1997.4|1995.4|2001.1|1999.1|2002.3|2000.3|1997.4|1995.4|0
1641801600000|2022-01-10 08:00:00|2001.4|1999.4|1995.6|1993.6|2002.2|2000.2|1991.6|1989.6|0
1641805200000|2022-01-10 09:00:00|1995.5|1993.5|1997.4|1995.4|1999.8|1997.8|1995.4|1993.4|0
1641808800000|2022-01-10 10:00:00|1997.1|1995.1|1996.3|1994.3|1999.8|1997.8|1995.8|1993.8|0
1641812400000|2022-01-10 11:00:00|1996.4|1994.4|1993|1991|1997|1995|1990.9|1988.9|0
1641816000000|2022-01-10 12:00:00|1993.2|1991.2|1981.9|1979.9|1994|1992|1981.6|1979.6|0
1641819600000|2022-01-10 13:00:00|1981.8|1979.8|1983.8|1981.8|1985.8|1983.8|1981|1979|0
1641823200000|2022-01-10 14:00:00|1984|1982|1970.8|1968.8|1984.9|1982.9|1969.7|1967.7|0
1641826800000|2022-01-10 15:00:00|1970.9|1968.9|1959|1957|1971.2|1969.2|1956.3|1954.3|0
1641830400000|2022-01-10 16:00:00|1958.7|1956.7|1967.2|1965.2|1968.9|1966.9|1956.1|1954.1|0
1641834000000|2022-01-10 17:00:00|1966.9|1964.9|1962.5|1960.5|1967.7|1965.7|1957.8|1955.8|0
1641837600000|2022-01-10 18:00:00|1962.6|1960.6|1974.7|1972.7|1975.7|1973.7|1962.2|1960.2|0
1641841200000|2022-01-10 19:00:00|1974.9|1972.9|1975|1973|1979.1|1977.1|1972.3|1970.3|0
1641844800000|2022-01-10 20:00:00|1975.1|1973.1|1979.6|1977.6|1980.4|1978.4|1970.9|1968.9|0
1641848400000|2022-01-10 21:00:00|1979.3|1977.3|1979|1977|1979.7|1977.7|1977.8|1975.8|0
1641852000000|2022-01-10 22:00:00|1978.8|1976.8|1979.7|1977.7|1979.8|1977.8|1978.8|1976.8|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|1992.5|1991.3|1993.7|1992.5|1978.8|1976.8|1629
1641859200000|2022-01-11 00:00:00|1992.3|1991.5|1982.3|1981.5|1994.3|1993.5|1975.3|1974.5|14007
1641862800000|2022-01-11 01:00:00|1982.8|1982|1972.3|1971.5|1985.3|1984.5|1971.3|1970.5|6570
1641866400000|2022-01-11 02:00:00|1972.8|1972|1983.8|1983|1984.3|1983.5|1971.8|1971|3599
1641870000000|2022-01-11 03:00:00|1983.5|1982.7|1986.3|1985.5|1986.8|1986|1981.8|1981|2712
1641873600000|2022-01-11 04:00:00|1986|1985.2|1984.8|1984|1986|1985.2|1981.8|1981|3189
1641877200000|2022-01-11 05:00:00|1984.5|1983.7|1984.3|1983.5|1986.8|1986|1983.8|1983|7936
1641880800000|2022-01-11 06:00:00|1985.8|1985|1983.5|1981.5|1986.8|1986|1981|1979|4709
1641884400000|2022-01-11 07:00:00|1983.4|1981.4|1984.5|1983.3|1985.3|1983.3|1981.5|1979.5|918
1641888000000|2022-01-11 08:00:00|1985|1983.8|1987.5|1986.3|1988|1986.8|1982|1980.8|1794
1641891600000|2022-01-11 09:00:00|1987.2|1986|1992|1990.8|1994.5|1993.3|1987.2|1986|1509
1641895200000|2022-01-11 10:00:00|1992.2|1991|1993|1991.8|1993.5|1992.3|1991.5|1990.3|645
1641898800000|2022-01-11 11:00:00|1993.2|1992|1991.5|1990.3|1993.5|1992.3|1991.5|1990.3|487
1641902400000|2022-01-11 12:00:00|1992|1990.8|1990.5|1989.3|1992.5|1991.3|1989.7|1988.5|421
1641906000000|2022-01-11 13:00:00|1990|1988.8|1989|1987.8|1992.5|1991.3|1988.5|1987.3|960
1641909600000|2022-01-11 14:00:00|1988.5|1987.3|1986.5|1985.3|1991|1989.8|1983.5|1982.3|3054
1641913200000|2022-01-11 15:00:00|1986|1984.8|1988|1986.8|1992.5|1991.3|1985|1983.8|2629
1641916800000|2022-01-11 16:00:00|1988.5|1987.3|1998|1996.8|1999.2|1998|1988|1986.8|3135
1641920400000|2022-01-11 17:00:00|1998.5|1997.3|2000|1998.8|2000.5|1999.3|1997|1995.8|715
1641924000000|2022-01-11 18:00:00|1999.5|1998.3|2001.5|2000.3|2002|2000.8|1998|1996.8|453
1641927600000|2022-01-11 19:00:00|2001|1999.8|2002.5|2001.3|2003.5|2002.3|2000.5|1999.3|493
1641931200000|2022-01-11 20:00:00|2003|2001.8|2004.4|2002.4|2004.6|2002.8|2000.3|1998.3|827
1641934800000|2022-01-11 21:00:00|2004.3|2002.3|2002.5|2000.5|2004.8|2002.8|2002.5|2000.5|15
1641938400000|2022-01-11 22:00:00|2002.6|2000.6|2002.6|2000.6|2002.8|2000.8|2002.4|2000.4|0
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2002|2000.8|2003.5|2001.5|1998.5|1997.3|1159
1641945600000|2022-01-12 00:00:00|2001.8|2001|2010.5|2009.7|2015|2014.2|2000.3|1999.5|12049
1641949200000|2022-01-12 01:00:00|2010|2009.2|2012.5|2011.7|2013|2012.2|2007|2006.2|5244
1641952800000|2022-01-12 02:00:00|2012|2011.2|2017.5|2016.7|2018|2017.2|2012|2011.2|3768
1641956400000|2022-01-12 03:00:00|2018|2017.2|2019.5|2018.7|2019.5|2018.7|2016.5|2015.7|4115
1641960000000|2022-01-12 04:00:00|2019|2018.2|2016.5|2015.7|2019.5|2018.7|2016|2015.2|3529
1641963600000|2022-01-12 05:00:00|2017|2016.2|2020.5|2019.7|2022|2021.2|2015.5|2014.7|8624
1641967200000|2022-01-12 06:00:00|2019.5|2018.7|2017.5|2015.5|2020|2019.2|2017.5|2015.5|2911
1641970800000|2022-01-12 07:00:00|2017.6|2015.6|2018.2|2017|2019.9|2018.7|2016.4|2014.4|609
1641974400000|2022-01-12 08:00:00|2018.7|2017.5|2012.7|2011.5|2019.2|2018|2012.7|2011.5|1428
1641978000000|2022-01-12 09:00:00|2012.2|2011|2018.2|2017|2018.4|2017.2|2012.2|2011|847
1641981600000|2022-01-12 10:00:00|2017.9|2016.7|2017.7|2016.5|2018.2|2017|2014.7|2013.5|461
1641985200000|2022-01-12 11:00:00|2018.2|2017|2017.2|2016|2019.2|2018|2017.2|2016|1079
1641988800000|2022-01-12 12:00:00|2016.9|2015.7|2018.7|2017.5|2019.7|2018.5|2016.2|2015|643
1641992400000|2022-01-12 13:00:00|2019.2|2018|2021.4|2020.2|2023.7|2022.5|2017.7|2016.5|1281
1641996000000|2022-01-12 14:00:00|2021.7|2020.5|2023.2|2022|2023.7|2022.5|2018.2|2017|1934
1641999600000|2022-01-12 15:00:00|2023.7|2022.5|2019.2|2018|2024.9|2023.7|2017.2|2016|2451
1642003200000|2022-01-12 16:00:00|2018.9|2017.7|2016.2|2015|2020.2|2019|2013.7|2012.5|2416
1642006800000|2022-01-12 17:00:00|2015.9|2014.7|2015.7|2014.5|2017.2|2016|2013.7|2012.5|1127
1642010400000|2022-01-12 18:00:00|2015.2|2014|2011.7|2010.5|2015.7|2014.5|2011.7|2010.5|1043
1642014000000|2022-01-12 19:00:00|2011.2|2010|2011.9|2010.7|2013.7|2012.5|2010.2|2009|1159
1642017600000|2022-01-12 20:00:00|2012.2|2011|2015.4|2013.4|2017.7|2015.7|2010.2|2009|1387
1642021200000|2022-01-12 21:00:00|2015.7|2013.7|2014|2012|2016.7|2014.7|2013.3|2011.3|19
1642024800000|2022-01-12 22:00:00|2014.1|2012.1|2013.9|2011.9|2014.2|2012.2|2013.9|2011.9|0
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|2013.2|2012|2015.6|2013.6|2010.7|2009.5|1323
1642032000000|2022-01-13 00:00:00|2013|2012.2|2011.5|2010.7|2015|2014.2|2009|2008.2|6108
1642035600000|2022-01-13 01:00:00|2012|2011.2|2006.5|2005.7|2012|2011.2|2006|2005.2|3439
1642039200000|2022-01-13 02:00:00|2006|2005.2|2007.5|2006.7|2009.5|2008.7|2005.5|2004.7|1886
1642042800000|2022-01-13 03:00:00|2007|2006.2|2007|2006.2|2007.5|2006.7|2004.5|2003.7|2681
1642046400000|2022-01-13 04:00:00|2007.5|2006.7|2010|2009.2|2010.5|2009.7|2007|2006.2|2403
1642050000000|2022-01-13 05:00:00|2010.5|2009.7|2005|2004.2|2011|2010.2|2004.5|2003.7|7783
1642053600000|2022-01-13 06:00:00|2005.5|2004.7|2009.9|2007.9|2010.7|2008.7|2004.5|2003.7|3997
1642057200000|2022-01-13 07:00:00|2009.6|2007.6|2004.2|2003|2010.2|2008.2|2003.7|2002.5|885
1642060800000|2022-01-13 08:00:00|2003.7|2002.5|2003.7|2002.5|2006.7|2005.5|2003.2|2002|1947
1642064400000|2022-01-13 09:00:00|2003.2|2002|2004.2|2003|2004.7|2003.5|2002.7|2001.5|864
1642068000000|2022-01-13 10:00:00|2003.9|2002.7|2003.7|2002.5|2005.7|2004.5|2003.2|2002|641
1642071600000|2022-01-13 11:00:00|2003.2|2002|2002.2|2001|2004.2|2003|2001.7|2000.5|960
1642075200000|2022-01-13 12:00:00|2002.4|2001.2|2001.7|2000.5|2003.2|2002|2001.7|2000.5|744
1642078800000|2022-01-13 13:00:00|2002.2|2001|2010.2|2009|2010.7|2009.5|2001.2|2000|1518
1642082400000|2022-01-13 14:00:00|2010.7|2009.5|2011.7|2010.5|2012.7|2011.5|2006.7|2005.5|2314
1642086000000|2022-01-13 15:00:00|2012.2|2011|2003.2|2002|2012.7|2011.5|2000.7|1999.5|2351
1642089600000|2022-01-13 16:00:00|2002.7|2001.5|2002.7|2001.5|2004.7|2003.5|2001.2|2000|2850
1642093200000|2022-01-13 17:00:00|2002.2|2001|1994.7|1993.5|2002.2|2001|1993.2|1992|2138
1642096800000|2022-01-13 18:00:00|1994.9|1993.7|1995.7|1994.5|1997.2|1996|1992.7|1991.5|1729
1642100400000|2022-01-13 19:00:00|1995.2|1994|1991.7|1990.5|1996.9|1995.7|1989.7|1988.5|1724
1642104000000|2022-01-13 20:00:00|1991.2|1990|1985.6|1983.6|1991.2|1990|1982.6|1980.6|2268
1642107600000|2022-01-13 21:00:00|1985.8|1983.8|1984.3|1982.3|1986.8|1984.8|1982.8|1980.8|15
1642111200000|2022-01-13 22:00:00|1984.2|1982.2|1984.4|1982.4|1984.5|1982.5|1984.1|1982.1|0
1642114800000|2022-01-13 23:00:00|1985|1983|1981.7|1980.5|1987.7|1986.5|1978.7|1977.5|1712
1642118400000|2022-01-14 00:00:00|1981|1980.9|1975|1974.2|1984|1983.2|1965.5|1964.7|19182
1642122000000|2022-01-14 01:00:00|1975.2|1974.4|1964.3|1963.5|1977.5|1976.7|1963.8|1963|9377
1642125600000|2022-01-14 02:00:00|1963.8|1963|1968.8|1968|1968.8|1968|1961.3|1960.5|8196
1642129200000|2022-01-14 03:00:00|1969.3|1968.5|1971.8|1971|1972.3|1971.5|1966.3|1965.5|5526
1642132800000|2022-01-14 04:00:00|1972.3|1971.5|1975.8|1975|1982.3|1981.5|1971.8|1971|7751
1642136400000|2022-01-14 05:00:00|1976.3|1975.5|1976.8|1976|1979.8|1979|1974.3|1973.5|10617
1642140000000|2022-01-14 06:00:00|1977.3|1976.5|1985.1|1983.1|1986.3|1984.3|1976.3|1975.5|4357
1642143600000|2022-01-14 07:00:00|1985.4|1983.4|1980|1978.8|1987.3|1985.3|1979.2|1978|1418
1642147200000|2022-01-14 08:00:00|1980.2|1979|1981.5|1980.3|1986|1984.8|1978|1976.8|2206
1642150800000|2022-01-14 09:00:00|1981|1979.8|1984.5|1983.3|1986.5|1985.3|1981|1979.8|926
1642154400000|2022-01-14 10:00:00|1985|1983.8|1985|1983.8|1986|1984.8|1983|1981.8|724
1642158000000|2022-01-14 11:00:00|1985.5|1984.3|1984|1982.8|1988|1986.8|1983.5|1982.3|823
1642161600000|2022-01-14 12:00:00|1983.7|1982.5|1975.5|1974.3|1984.5|1983.3|1975|1973.8|991
1642165200000|2022-01-14 13:00:00|1976|1974.8|1975|1973.8|1978.5|1977.3|1972|1970.8|1343
1642168800000|2022-01-14 14:00:00|1974.7|1973.5|1982|1980.8|1982|1980.8|1973.5|1972.3|2241
1642172400000|2022-01-14 15:00:00|1981.5|1980.3|1977.5|1976.3|1982.5|1981.3|1975.5|1974.3|2015
1642176000000|2022-01-14 16:00:00|1977.7|1976.5|1981|1979.8|1982.5|1981.3|1974.2|1973|2213
1642179600000|2022-01-14 17:00:00|1980.5|1979.3|1978|1976.8|1983|1981.8|1977.5|1976.3|866
1642183200000|2022-01-14 18:00:00|1977.7|1976.5|1982|1980.8|1983|1981.8|1976|1974.8|552
1642186800000|2022-01-14 19:00:00|1982.5|1981.3|1983|1981.8|1985|1983.8|1980|1978.8|820
1642190400000|2022-01-14 20:00:00|1983.5|1982.3|1989.9|1987.9|1991.2|1989.2|1983.5|1982.3|1869
1642194000000|2022-01-14 21:00:00|1989.8|1987.8|1989.5|1987.5|1990.9|1988.9|1987.9|1985.9|24
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1987|1985.8|1990.9|1989.3|1983.6|1981.6|1431
1642377600000|2022-01-17 00:00:00|1986.8|1986|1999.3|1998.5|2000.8|2000|1984.8|1984|10702
1642381200000|2022-01-17 01:00:00|1998.8|1998|1989.8|1989|1999.8|1999|1989.8|1989|4796
1642384800000|2022-01-17 02:00:00|1990.3|1989.5|1984.8|1984|1990.3|1989.5|1982.8|1982|3097
1642388400000|2022-01-17 03:00:00|1985|1984.2|1988.3|1987.5|1989.3|1988.5|1984.3|1983.5|2001
1642392000000|2022-01-17 04:00:00|1988|1987.2|1985.8|1985|1988.3|1987.5|1984.8|1984|1739
1642395600000|2022-01-17 05:00:00|1985.5|1984.7|1985.8|1985|1987.8|1987|1985.3|1984.5|4566
1642399200000|2022-01-17 06:00:00|1986.8|1986|1990|1988|1990.8|1988.8|1985.5|1984.7|2320
1642402800000|2022-01-17 07:00:00|1989.9|1987.9|1988.5|1987.3|1991.5|1989.5|1987.5|1986.1|473
1642406400000|2022-01-17 08:00:00|1988|1986.8|1986.5|1985.3|1989|1987.8|1984|1982.8|1061
1642410000000|2022-01-17 09:00:00|1987|1985.8|1988.5|1987.3|1989|1987.8|1985.5|1984.3|626
1642413600000|2022-01-17 10:00:00|1988.7|1987.5|1988.5|1987.3|1989.5|1988.3|1988|1986.8|295
1642417200000|2022-01-17 11:00:00|1988|1986.8|1990|1988.8|1990|1988.8|1988|1986.8|332
1642420800000|2022-01-17 12:00:00|1989.7|1988.5|1991|1989.8|1991|1989.8|1989.5|1988.3|215
1642424400000|2022-01-17 13:00:00|1991.5|1990.3|1990|1988.8|1991.5|1990.3|1989.5|1988.3|398
1642428000000|2022-01-17 14:00:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1988.5|1987.3|529
1642431600000|2022-01-17 15:00:00|1990.2|1989|1990.5|1989.3|1992|1990.8|1989.5|1988.3|460
1642435200000|2022-01-17 16:00:00|1990.7|1989.5|1989.5|1988.3|1991|1989.8|1989.5|1988.3|225
1642438800000|2022-01-17 17:00:00|1989|1987.8|1990|1988.8|1990|1988.8|1989|1987.8|89
1642442400000|2022-01-17 18:00:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|32
1642446000000|2022-01-17 19:00:00|||||||||2
1642449600000|2022-01-17 20:00:00|1990.4|1988.4|1990.3|1988.3|1990.4|1988.4|1988|1986|51
1642453200000|2022-01-17 21:00:00|||||||||7
1642456800000|2022-01-17 22:00:00|1990.4|1988.4|1990.9|1988.9|1990.9|1988.9|1990.4|1988.4|0
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1994.7|1993.5|1994.7|1993.5|1988.3|1986.3|972
1642464000000|2022-01-18 00:00:00|1994.5|1993.7|1998.8|1998|2000.3|1999.5|1992.3|1991.5|5433
1642467600000|2022-01-18 01:00:00|1998.3|1997.5|1999.8|1999|2000.8|2000|1993.8|1993|3099
1642471200000|2022-01-18 02:00:00|2000.3|1999.5|2003.8|2003|2008.3|2007.5|1996.3|1995.5|3504
1642474800000|2022-01-18 03:00:00|2004.3|2003.5|1989.8|1989|2004.3|2003.5|1982.8|1982|8300
1642478400000|2022-01-18 04:00:00|1989.5|1988.7|1978.3|1977.5|1993.3|1992.5|1969.3|1968.5|9742
1642482000000|2022-01-18 05:00:00|1977.8|1977|1977.3|1976.5|1983.3|1982.5|1976.3|1975.5|8012
1642485600000|2022-01-18 06:00:00|1977.8|1977|1981.2|1979.2|1982.9|1980.9|1977.3|1976.5|2673
1642489200000|2022-01-18 07:00:00|1981.1|1979.1|1980|1978.8|1981.7|1979.8|1976.7|1975.5|690
1642492800000|2022-01-18 08:00:00|1979.5|1978.3|1971.5|1970.3|1980|1978.8|1968.5|1967.3|2266
1642496400000|2022-01-18 09:00:00|1971.2|1970|1966.5|1965.3|1971.5|1970.3|1961.5|1960.3|1803
1642500000000|2022-01-18 10:00:00|1966.7|1965.5|1968.5|1967.3|1970.5|1969.3|1966|1964.8|1215
1642503600000|2022-01-18 11:00:00|1969|1967.8|1971|1969.8|1971|1969.8|1967.5|1966.3|918
1642507200000|2022-01-18 12:00:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1969|1967.8|714
1642510800000|2022-01-18 13:00:00|1971.5|1970.3|1968.5|1967.3|1971.5|1970.3|1967.5|1966.3|945
1642514400000|2022-01-18 14:00:00|1968.7|1967.5|1966|1964.8|1969|1967.8|1963|1961.8|1937
1642518000000|2022-01-18 15:00:00|1965.5|1964.3|1964.5|1963.3|1972|1970.8|1963.5|1962.3|3215
1642521600000|2022-01-18 16:00:00|1965|1963.8|1965.5|1964.3|1966.7|1965.5|1961|1959.8|1981
1642525200000|2022-01-18 17:00:00|1965.2|1964|1958|1956.8|1965.5|1964.3|1958|1956.8|1381
1642528800000|2022-01-18 18:00:00|1958.2|1957|1963|1961.8|1963.5|1962.3|1957.5|1956.3|985
1642532400000|2022-01-18 19:00:00|1963.5|1962.3|1966.5|1965.3|1967.5|1966.3|1960.5|1959.3|690
1642536000000|2022-01-18 20:00:00|1966|1964.8|1961.8|1959.8|1967.5|1966.3|1959.8|1957.8|1158
1642539600000|2022-01-18 21:00:00|1961.7|1959.7|1961.7|1959.7|1963|1961|1960.8|1958.8|19
1642543200000|2022-01-18 22:00:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1945|1943.8|1962.9|1960.9|1944.7|1943.5|2093
1642550400000|2022-01-19 00:00:00|1944.8|1944|1940.3|1939.5|1955.8|1955|1936.3|1935.5|16265
1642554000000|2022-01-19 01:00:00|1940.8|1940|1939.8|1939|1950.3|1949.5|1938.8|1938|7602
1642557600000|2022-01-19 02:00:00|1940.3|1939.5|1931.3|1930.5|1943.8|1943|1928.8|1928|6018
1642561200000|2022-01-19 03:00:00|1931|1930.2|1929.3|1928.5|1935.3|1934.5|1925.8|1925|7433
1642564800000|2022-01-19 04:00:00|1928.8|1928|1924.8|1924|1933.8|1933|1924.3|1923.5|6293
1642568400000|2022-01-19 05:00:00|1924.3|1923.5|1918.3|1917.5|1926.3|1925.5|1912.8|1912|13997
1642572000000|2022-01-19 06:00:00|1918.8|1918|1925.5|1923.5|1928|1926|1916.8|1916|4863
1642575600000|2022-01-19 07:00:00|1925.4|1923.4|1924.5|1923.3|1926.8|1924.8|1920.5|1919.3|951
1642579200000|2022-01-19 08:00:00|1924.2|1923|1935.5|1934.3|1935.5|1934.3|1920|1918.8|4733
1642582800000|2022-01-19 09:00:00|1935.2|1934|1941.5|1940.3|1942|1940.8|1933|1931.8|1705
1642586400000|2022-01-19 10:00:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1939.2|1938|1228
1642590000000|2022-01-19 11:00:00|1942|1940.8|1944.5|1943.3|1945|1943.8|1939.5|1938.3|1067
1642593600000|2022-01-19 12:00:00|1945|1943.8|1945.5|1944.3|1945.5|1944.3|1941.5|1940.3|1321
1642597200000|2022-01-19 13:00:00|1945.2|1944|1946|1944.8|1947|1945.8|1944.5|1943.3|653
1642600800000|2022-01-19 14:00:00|1946.2|1945|1948|1946.8|1949|1947.8|1944.2|1943|3209
1642604400000|2022-01-19 15:00:00|1948.2|1947|1938.7|1937.5|1948.5|1947.3|1935|1933.8|3906
1642608000000|2022-01-19 16:00:00|1939|1937.8|1942|1940.8|1942|1940.8|1934.5|1933.3|2646
1642611600000|2022-01-19 17:00:00|1942.2|1941|1947|1945.8|1947|1945.8|1942|1940.8|859
1642615200000|2022-01-19 18:00:00|1946.7|1945.5|1943|1941.8|1947.5|1946.3|1942|1940.8|611
1642618800000|2022-01-19 19:00:00|1942.7|1941.5|1939.5|1938.3|1944|1942.8|1935.5|1934.3|741
1642622400000|2022-01-19 20:00:00|1939.2|1938|1931.6|1929.6|1942.2|1941|1929.8|1927.8|853
1642626000000|2022-01-19 21:00:00|1931.9|1929.9|1928.8|1926.8|1932|1930|1927.6|1925.6|63
1642629600000|2022-01-19 22:00:00|1929|1927|1929.1|1927.1|1929.1|1927.1|1928.5|1926.5|0
1642633200000|2022-01-19 23:00:00|1929|1927|1916|1914.8|1930.6|1928.6|1916|1914.8|2150
1642636800000|2022-01-20 00:00:00|1915.8|1915|1927.3|1926.5|1942.8|1942|1915.8|1915|16778
1642640400000|2022-01-20 01:00:00|1927.8|1927|1923.8|1923|1932.3|1931.5|1907.3|1906.5|10946
1642644000000|2022-01-20 02:00:00|1924.3|1923.5|1931.8|1931|1932.3|1931.5|1923.8|1923|3124
1642647600000|2022-01-20 03:00:00|1931.3|1930.5|1939|1938.2|1939.3|1938.5|1929.8|1929|4973
1642651200000|2022-01-20 04:00:00|1939.3|1938.5|1938.8|1938|1943.3|1942.5|1937.3|1936.5|3802
1642654800000|2022-01-20 05:00:00|1939.3|1938.5|1938.3|1937.5|1945.8|1945|1937.3|1936.5|8578
1642658400000|2022-01-20 06:00:00|1937.8|1937|1943.7|1941.7|1944.8|1942.8|1935.5|1933.5|2909
1642662000000|2022-01-20 07:00:00|1943.6|1941.6|1937.5|1936.3|1945|1943|1937.5|1936.3|820
1642665600000|2022-01-20 08:00:00|1938|1936.8|1932.5|1931.3|1939.5|1938.3|1929|1927.8|2706
1642669200000|2022-01-20 09:00:00|1932.7|1931.5|1930.5|1929.3|1933.5|1932.3|1926|1924.8|1002
1642672800000|2022-01-20 10:00:00|1930.7|1929.5|1934.5|1933.3|1935|1933.8|1930.5|1929.3|712
1642676400000|2022-01-20 11:00:00|1934.7|1933.5|1937.5|1936.3|1939|1937.8|1934.7|1933.5|803
1642680000000|2022-01-20 12:00:00|1937.2|1936|1935.7|1934.5|1938|1936.8|1933.7|1932.5|328
1642683600000|2022-01-20 13:00:00|1935.5|1934.3|1935.7|1934.5|1937.2|1936|1934.5|1933.3|609
1642687200000|2022-01-20 14:00:00|1935.5|1934.3|1942.5|1941.3|1943|1941.8|1934.5|1933.3|1531
1642690800000|2022-01-20 15:00:00|1941.5|1940.3|1944.5|1943.3|1945|1943.8|1937.5|1936.3|2596
1642694400000|2022-01-20 16:00:00|1944.7|1943.5|1946.5|1945.3|1947|1945.8|1943|1941.8|1922
1642698000000|2022-01-20 17:00:00|1947|1945.8|1946|1944.8|1950.5|1949.3|1946|1944.8|1636
1642701600000|2022-01-20 18:00:00|1945.5|1944.3|1943.5|1942.3|1946|1944.8|1943|1941.8|823
1642705200000|2022-01-20 19:00:00|1943.7|1942.5|1937|1935.8|1947.5|1946.3|1935.5|1934.3|1097
1642708800000|2022-01-20 20:00:00|1936.7|1935.5|1919.3|1917.3|1938|1936.8|1917.7|1915.7|1554
1642712400000|2022-01-20 21:00:00|1919.4|1917.4|1910.6|1908.6|1920.1|1918.1|1906.3|1904.3|32
1642716000000|2022-01-20 22:00:00|1910.7|1908.7|1910.7|1908.7|1911.4|1909.4|1910|1908|0
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1912.5|1911.3|1919.2|1918|1905.4|1903.4|2819
1642723200000|2022-01-21 00:00:00|1912.3|1911.5|1910.3|1909.5|1916.3|1915.5|1899.3|1898.5|12065
1642726800000|2022-01-21 01:00:00|1910.8|1910|1914.8|1914|1916|1915.2|1903.8|1903|8052
1642730400000|2022-01-21 02:00:00|1914.3|1913.5|1913.8|1913|1921.3|1920.5|1911.3|1910.5|6736
1642734000000|2022-01-21 03:00:00|1914|1913.2|1914.8|1914|1915.3|1914.5|1907.3|1906.5|5499
1642737600000|2022-01-21 04:00:00|1914.3|1913.5|1915.5|1914.7|1919.8|1919|1913.8|1913|4561
1642741200000|2022-01-21 05:00:00|1915.8|1915|1926.8|1926|1930.8|1930|1914.3|1913.5|10841
1642744800000|2022-01-21 06:00:00|1926.3|1925.5|1929.7|1927.7|1932.1|1930.1|1925.3|1924.5|3583
1642748400000|2022-01-21 07:00:00|1929.6|1927.6|1933.5|1932.3|1935|1933.8|1926.9|1924.9|1246
1642752000000|2022-01-21 08:00:00|1933.2|1932|1935.5|1934.3|1937.5|1936.3|1929.5|1928.3|1713
1642755600000|2022-01-21 09:00:00|1935|1933.8|1936|1934.8|1937.5|1936.3|1931.5|1930.3|828
1642759200000|2022-01-21 10:00:00|1936.5|1935.3|1936|1934.8|1938|1936.8|1934.5|1933.3|681
1642762800000|2022-01-21 11:00:00|1935.5|1934.3|1932.2|1931|1935.5|1934.3|1930|1928.8|813
1642766400000|2022-01-21 12:00:00|1932.5|1931.3|1929.5|1928.3|1932.5|1931.3|1927|1925.8|1011
1642770000000|2022-01-21 13:00:00|1929|1927.8|1927.5|1926.3|1931|1929.8|1927.5|1926.3|599
1642773600000|2022-01-21 14:00:00|1927.7|1926.5|1926.5|1925.3|1933.2|1932|1924|1922.8|2758
1642777200000|2022-01-21 15:00:00|1926.7|1925.5|1926.5|1925.3|1930.5|1929.3|1918|1916.8|4675
1642780800000|2022-01-21 16:00:00|1927|1925.8|1923.5|1922.3|1931.5|1930.3|1920.5|1919.3|3207
1642784400000|2022-01-21 17:00:00|1923.2|1922|1921|1919.8|1924.7|1923.5|1919|1917.8|1362
1642788000000|2022-01-21 18:00:00|1921.5|1920.3|1920.5|1919.3|1924.7|1923.5|1918|1916.8|619
1642791600000|2022-01-21 19:00:00|1920.7|1919.5|1915|1913.8|1923.5|1922.3|1914.5|1913.3|1133
1642795200000|2022-01-21 20:00:00|1914.7|1913.5|1908.4|1906.4|1917.4|1915.4|1908.2|1906.2|1267
1642798800000|2022-01-21 21:00:00|1908.3|1906.3|1903.3|1901.3|1909|1907|1903.1|1901.1|6
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1909|1907.8|1913.7|1912.5|1900.5|1898.5|1699
1642982400000|2022-01-24 00:00:00|1908.8|1908|1904.3|1903.5|1915.8|1915|1903.8|1903|8215
1642986000000|2022-01-24 01:00:00|1904.8|1904|1917|1916.2|1918.8|1918|1903.3|1902.5|5978
1642989600000|2022-01-24 02:00:00|1917.3|1916.5|1914.8|1914|1919.8|1919|1914.3|1913.5|3022
1642993200000|2022-01-24 03:00:00|1915.3|1914.5|1923.3|1922.5|1925.8|1925|1914.3|1913.5|3665
1642996800000|2022-01-24 04:00:00|1923.5|1922.7|1925.3|1924.5|1926.8|1926|1922.8|1922|3045
1643000400000|2022-01-24 05:00:00|1925.8|1925|1930.3|1929.5|1933.8|1933|1924.8|1924|8737
1643004000000|2022-01-24 06:00:00|1928.8|1928|1931.1|1929.1|1932.7|1930.7|1925.8|1925|3743
1643007600000|2022-01-24 07:00:00|1931.3|1929.3|1924|1922.8|1931.3|1929.3|1923|1921.8|878
1643011200000|2022-01-24 08:00:00|1923.7|1922.5|1917.5|1916.3|1929|1927.8|1917.2|1916|1589
1643014800000|2022-01-24 09:00:00|1918|1916.8|1917.5|1916.3|1919.7|1918.5|1914|1912.8|1404
1643018400000|2022-01-24 10:00:00|1917|1915.8|1908|1906.8|1917.5|1916.3|1904|1902.8|2285
1643022000000|2022-01-24 11:00:00|1907.7|1906.5|1911.5|1910.3|1914|1912.8|1907.5|1906.3|1830
1643025600000|2022-01-24 12:00:00|1911|1909.8|1908|1906.8|1912|1910.8|1907.5|1906.3|1049
1643029200000|2022-01-24 13:00:00|1907.7|1906.5|1902.2|1901|1909.5|1908.3|1902|1900.8|1982
1643032800000|2022-01-24 14:00:00|1902|1900.8|1898.5|1897.3|1908.5|1907.3|1898.5|1897.3|4532
1643036400000|2022-01-24 15:00:00|1899|1897.8|1898.7|1897.5|1903.2|1902|1890|1888.8|6202
1643040000000|2022-01-24 16:00:00|1898.5|1897.3|1884.7|1883.5|1899.5|1898.3|1877.5|1876.3|5165
1643043600000|2022-01-24 17:00:00|1885|1883.8|1883.5|1882.3|1885|1883.8|1871|1869.8|2995
1643047200000|2022-01-24 18:00:00|1883.7|1882.5|1888|1886.8|1889|1887.8|1878.5|1877.3|4367
1643050800000|2022-01-24 19:00:00|1888.2|1887|1886.5|1885.3|1892|1890.8|1874.5|1873.3|3600
1643054400000|2022-01-24 20:00:00|1886|1884.8|1911.3|1909.3|1912.3|1910.3|1885.5|1884.3|2852
1643058000000|2022-01-24 21:00:00|1910.9|1908.9|1916.6|1914.6|1916.9|1914.9|1908.7|1906.7|29
1643061600000|2022-01-24 22:00:00|1916.5|1914.5|1915.5|1913.5|1916.6|1914.6|1914.9|1912.9|0
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1918.5|1917.3|1918.7|1917.5|1909.4|1907.4|2863
1643068800000|2022-01-25 00:00:00|1918.3|1917.5|1895.8|1895|1919.8|1919|1893.8|1893|16320
1643072400000|2022-01-25 01:00:00|1895.5|1894.7|1891.8|1891|1898.8|1898|1888.3|1887.5|10128
1643076000000|2022-01-25 02:00:00|1891.3|1890.5|1898.8|1898|1899.3|1898.5|1887.8|1887|7499
1643079600000|2022-01-25 03:00:00|1898.3|1897.5|1894.3|1893.5|1900.3|1899.5|1893.3|1892.5|5676
1643083200000|2022-01-25 04:00:00|1893.8|1893|1887.3|1886.5|1896|1895.2|1885.8|1885|7078
1643086800000|2022-01-25 05:00:00|1886.8|1886|1895.8|1895|1896.8|1896|1881.3|1880.5|12330
1643090400000|2022-01-25 06:00:00|1896.3|1895.5|1896.2|1894.2|1900.8|1900|1894.3|1892.6|4090
1643094000000|2022-01-25 07:00:00|1896.4|1894.4|1895|1893.8|1898.9|1896.9|1886.5|1884.9|1548
1643097600000|2022-01-25 08:00:00|1895.5|1894.3|1892.5|1891.3|1898.5|1897.3|1885.5|1884.3|2784
1643101200000|2022-01-25 09:00:00|1893|1891.8|1900|1898.8|1901.5|1900.3|1889.5|1888.3|1298
1643104800000|2022-01-25 10:00:00|1900.5|1899.3|1895|1893.8|1903|1901.8|1894.5|1893.3|1098
1643108400000|2022-01-25 11:00:00|1894.5|1893.3|1892.5|1891.3|1898.5|1897.3|1890.5|1889.3|1108
1643112000000|2022-01-25 12:00:00|1892.7|1891.5|1891|1889.8|1893.5|1892.3|1889|1887.8|866
1643115600000|2022-01-25 13:00:00|1891.2|1890|1889|1887.8|1891.5|1890.3|1884.5|1883.3|1491
1643119200000|2022-01-25 14:00:00|1888.5|1887.3|1881|1879.8|1896.5|1895.3|1880|1878.8|3157
1643122800000|2022-01-25 15:00:00|1881.5|1880.3|1889|1887.8|1895.5|1894.3|1878|1876.8|2927
1643126400000|2022-01-25 16:00:00|1889.2|1888|1888|1886.8|1893.5|1892.3|1885.7|1884.5|1965
1643130000000|2022-01-25 17:00:00|1887.5|1886.3|1889.5|1888.3|1893.5|1892.3|1887|1885.8|1074
1643133600000|2022-01-25 18:00:00|1889.7|1888.5|1904.2|1903|1904.5|1903.3|1887.2|1886|1292
1643137200000|2022-01-25 19:00:00|1904|1902.8|1913|1911.8|1913.5|1912.3|1902|1900.8|1305
1643140800000|2022-01-25 20:00:00|1913.5|1912.3|1899.9|1897.9|1913.5|1912.3|1897.8|1895.8|1346
1643144400000|2022-01-25 21:00:00|1900|1898|1886.7|1884.7|1900.7|1898.7|1884|1882|20
1643148000000|2022-01-25 22:00:00|1886.6|1884.6|1887.9|1885.9|1887.9|1885.9|1886|1884|0
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1900|1898.8|1904.5|1903.3|1887.6|1885.6|1239
1643155200000|2022-01-26 00:00:00|1899.8|1899|1890.3|1889.5|1906.5|1905.7|1889.3|1888.5|8468
1643158800000|2022-01-26 01:00:00|1889.8|1889|1891.8|1891|1891.8|1891|1885.3|1884.5|4684
1643162400000|2022-01-26 02:00:00|1891.5|1890.7|1890.8|1890|1895.8|1895|1890.3|1889.5|3185
1643166000000|2022-01-26 03:00:00|1891.3|1890.5|1898.8|1898|1899.8|1899|1890.8|1890|2825
1643169600000|2022-01-26 04:00:00|1899.3|1898.5|1896.8|1896|1902.8|1902|1895.8|1895|3723
1643173200000|2022-01-26 05:00:00|1896.3|1895.5|1891.3|1890.5|1897.3|1896.5|1891.3|1890.5|6253
1643176800000|2022-01-26 06:00:00|1890.8|1890|1892.4|1890.4|1894.8|1892.8|1888.8|1888|4306
1643180400000|2022-01-26 07:00:00|1892.9|1890.9|1894|1892.8|1895|1893.8|1889.8|1887.8|676
1643184000000|2022-01-26 08:00:00|1894.2|1893|1905.5|1904.3|1906.5|1905.3|1894|1892.8|2624
1643187600000|2022-01-26 09:00:00|1905|1903.8|1910.5|1909.3|1911.5|1910.3|1904.5|1903.3|1370
1643191200000|2022-01-26 10:00:00|1910.2|1909|1912.7|1911.5|1915|1913.8|1909.5|1908.3|1305
1643194800000|2022-01-26 11:00:00|1913|1911.8|1914.7|1913.5|1915|1913.8|1910|1908.8|1146
1643198400000|2022-01-26 12:00:00|1914.5|1913.3|1914|1912.8|1915|1913.8|1911|1909.8|589
1643202000000|2022-01-26 13:00:00|1913.7|1912.5|1917.5|1916.3|1921.5|1920.3|1913.5|1912.3|1317
1643205600000|2022-01-26 14:00:00|1917|1915.8|1909|1907.8|1917.5|1916.3|1905|1903.8|3749
1643209200000|2022-01-26 15:00:00|1909.2|1908|1901|1899.8|1911.7|1910.5|1897|1895.8|3558
1643212800000|2022-01-26 16:00:00|1900.5|1899.3|1904|1902.8|1906.2|1905|1899|1897.8|1795
1643216400000|2022-01-26 17:00:00|1904.2|1903|1908|1906.8|1909.5|1908.3|1903.5|1902.3|578
1643220000000|2022-01-26 18:00:00|1907.7|1906.5|1904.5|1903.3|1907.7|1906.5|1903|1901.8|650
1643223600000|2022-01-26 19:00:00|1904.7|1903.5|1892.5|1891.3|1914.2|1913|1891.5|1890.3|5632
1643227200000|2022-01-26 20:00:00|1892.2|1891|1887.1|1885.1|1892.7|1891.5|1876.5|1875.3|4151
1643230800000|2022-01-26 21:00:00|1886.8|1884.8|1887.8|1885.8|1889.7|1887.7|1882.1|1880.1|10
1643234400000|2022-01-26 22:00:00|1887.9|1885.9|1889.7|1887.7|1891.2|1889.2|1887.6|1885.6|0
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1903|1901.8|1903.7|1902.5|1888.7|1886.7|1992
1643241600000|2022-01-27 00:00:00|1902.8|1902|1884.8|1884|1906.3|1905.5|1884.3|1883.5|9641
1643245200000|2022-01-27 01:00:00|1884.5|1883.7|1855|1854.2|1887.3|1886.5|1853.8|1853|12963
1643248800000|2022-01-27 02:00:00|1854.8|1854|1850.3|1849.5|1858.3|1857.5|1843.8|1843|10875
1643252400000|2022-01-27 03:00:00|1850.5|1849.7|1849.3|1848.5|1852.8|1852|1835.8|1835|11002
1643256000000|2022-01-27 04:00:00|1847.8|1847|1843.3|1842.5|1850.8|1850|1839.8|1839|7808
1643259600000|2022-01-27 05:00:00|1843.5|1842.7|1841.8|1841|1846.8|1846|1834.3|1833.5|12365
1643263200000|2022-01-27 06:00:00|1841.6|1840.8|1845.5|1843.5|1848.7|1846.7|1838.6|1837.8|4935
1643266800000|2022-01-27 07:00:00|1845.9|1843.9|1849.3|1848.1|1853.7|1851.7|1845.6|1843.6|1985
1643270400000|2022-01-27 08:00:00|1849.8|1848.6|1863.8|1862.6|1863.8|1862.6|1849.3|1848.1|3440
1643274000000|2022-01-27 09:00:00|1863.3|1862.1|1870.3|1869.1|1871.8|1870.6|1860.3|1859.1|2011
1643277600000|2022-01-27 10:00:00|1870.8|1869.6|1863.3|1862.1|1873.3|1872.1|1862.3|1861.1|1554
1643281200000|2022-01-27 11:00:00|1863.8|1862.6|1872.8|1871.6|1872.8|1871.6|1863.3|1862.1|1026
1643284800000|2022-01-27 12:00:00|1873.3|1872.1|1871.8|1870.6|1874.8|1873.6|1868.3|1867.1|997
1643288400000|2022-01-27 13:00:00|1872.3|1871.1|1880.3|1879.1|1880.8|1879.6|1871.3|1870.1|1078
1643292000000|2022-01-27 14:00:00|1880.1|1878.9|1883.3|1882.1|1887.3|1886.1|1876.8|1875.6|2134
1643295600000|2022-01-27 15:00:00|1883.6|1882.4|1881.3|1880.1|1885.8|1884.6|1871.3|1870.1|2715
1643299200000|2022-01-27 16:00:00|1881.6|1880.4|1884.3|1883.1|1884.6|1883.4|1876.8|1875.6|1816
1643302800000|2022-01-27 17:00:00|1884.6|1883.4|1872.3|1871.1|1884.6|1883.4|1866.8|1865.6|1659
1643306400000|2022-01-27 18:00:00|1872.8|1871.6|1868.8|1867.6|1874.1|1872.9|1860.3|1859.1|2250
1643310000000|2022-01-27 19:00:00|1868.6|1867.4|1868.6|1867.4|1874.6|1873.4|1861.3|1860.1|2817
1643313600000|2022-01-27 20:00:00|1868.8|1867.6|1870.3|1868.3|1876.5|1874.5|1864.8|1863.6|1359
1643317200000|2022-01-27 21:00:00|1870.6|1868.6|1875.4|1873.4|1875.8|1873.8|1867.4|1865.4|2
1643320800000|2022-01-27 22:00:00|1875.3|1873.3|1877.1|1875.1|1879.2|1877.2|1874.2|1872.2|0
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1869.3|1868.1|1881.1|1879.1|1867.3|1866.1|1778
1643328000000|2022-01-28 00:00:00|1869.1|1868.3|1869.6|1868.8|1872.1|1871.3|1852.1|1851.3|14539
1643331600000|2022-01-28 01:00:00|1870.1|1869.3|1877.2|1876.4|1878.2|1877.4|1866.1|1865.3|7255
1643335200000|2022-01-28 02:00:00|1877.7|1876.9|1881.9|1881.1|1882.7|1881.9|1874.2|1873.4|4322
1643338800000|2022-01-28 03:00:00|1882.2|1881.4|1875.7|1874.9|1882.7|1881.9|1873.7|1872.9|5484
1643342400000|2022-01-28 04:00:00|1876.2|1875.4|1876.7|1875.9|1879.2|1878.4|1872.7|1871.9|6863
1643346000000|2022-01-28 05:00:00|1877.2|1876.4|1877.7|1876.9|1880.2|1879.4|1874.7|1873.9|8526
1643349600000|2022-01-28 06:00:00|1877.2|1876.4|1876|1874|1879.1|1877.4|1875.7|1873.8|4416
1643353200000|2022-01-28 07:00:00|1875.8|1873.8|1875.4|1874.2|1877.6|1875.7|1872.8|1870.8|674
1643356800000|2022-01-28 08:00:00|1874.9|1873.7|1865.9|1864.7|1875.4|1874.2|1860.9|1859.7|3260
1643360400000|2022-01-28 09:00:00|1865.4|1864.2|1861.9|1860.7|1866.9|1865.7|1859.4|1858.2|1395
1643364000000|2022-01-28 10:00:00|1862.4|1861.2|1859.9|1858.7|1862.4|1861.2|1857.1|1855.9|1226
1643367600000|2022-01-28 11:00:00|1859.4|1858.2|1852.4|1851.2|1860.9|1859.7|1849.9|1848.7|2365
1643371200000|2022-01-28 12:00:00|1852.9|1851.7|1845.9|1844.7|1853.4|1852.2|1842.9|1841.7|2472
1643374800000|2022-01-28 13:00:00|1846.4|1845.2|1853.9|1852.7|1858.9|1857.7|1844.4|1843.2|2919
1643378400000|2022-01-28 14:00:00|1854.1|1852.9|1848.4|1847.2|1859.4|1858.2|1848.1|1846.9|4224
1643382000000|2022-01-28 15:00:00|1849.1|1847.9|1857.9|1856.7|1858.4|1857.2|1846.9|1845.7|3285
1643385600000|2022-01-28 16:00:00|1858.1|1856.9|1867.4|1866.2|1867.9|1866.7|1854.9|1853.7|3070
1643389200000|2022-01-28 17:00:00|1866.9|1865.7|1861.4|1860.2|1870.1|1868.9|1860.4|1859.2|1243
1643392800000|2022-01-28 18:00:00|1861.1|1859.9|1864.9|1863.7|1867.9|1866.7|1860.9|1859.7|1241
1643396400000|2022-01-28 19:00:00|1865.1|1863.9|1860.4|1859.2|1867.9|1866.7|1851.4|1850.2|1744
1643400000000|2022-01-28 20:00:00|1860.9|1859.7|1874.6|1872.6|1874.7|1872.7|1859.4|1858.2|1391
1643403600000|2022-01-28 21:00:00|1874.5|1872.5|1874.8|1872.8|1876.5|1874.5|1872.4|1870.4|5
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1871.9|1870.7|1874.1|1872.9|1863.5|1861.5|1846
1643587200000|2022-01-31 00:00:00|1871.7|1870.9|1883.7|1882.9|1887.7|1886.9|1861.4|1860.6|9759
1643590800000|2022-01-31 01:00:00|1884.2|1883.4|1889.7|1888.9|1892.7|1891.9|1883.7|1882.9|4276
1643594400000|2022-01-31 02:00:00|1890.2|1889.4|1892.2|1891.4|1894.2|1893.4|1888.2|1887.4|2815
1643598000000|2022-01-31 03:00:00|1892.7|1891.9|1899.2|1898.4|1900.2|1899.4|1892.7|1891.9|4369
1643601600000|2022-01-31 04:00:00|1898.2|1897.4|1895.7|1894.9|1900.2|1899.4|1895.2|1894.4|3893
1643605200000|2022-01-31 05:00:00|1895.9|1895.1|1895.7|1894.9|1901.2|1900.4|1891.2|1890.4|11548
1643608800000|2022-01-31 06:00:00|1896.2|1895.4|1894.4|1892.4|1899.3|1897.4|1892.9|1892|6150
1643612400000|2022-01-31 07:00:00|1894.2|1892.2|1894.4|1893.2|1894.9|1893.7|1891.5|1889.5|527
1643616000000|2022-01-31 08:00:00|1893.9|1892.7|1894.9|1893.7|1895.4|1894.2|1888.9|1887.7|1460
1643619600000|2022-01-31 09:00:00|1894.4|1893.2|1894.4|1893.2|1895.9|1894.7|1890.9|1889.7|1171
1643623200000|2022-01-31 10:00:00|1894.1|1892.9|1889.4|1888.2|1894.1|1892.9|1887.9|1886.7|888
1643626800000|2022-01-31 11:00:00|1889.1|1887.9|1887.1|1885.9|1890.4|1889.2|1885.4|1884.2|825
1643630400000|2022-01-31 12:00:00|1886.9|1885.7|1888.4|1887.2|1888.9|1887.7|1882.4|1881.2|1143
1643634000000|2022-01-31 13:00:00|1888.9|1887.7|1889.4|1888.2|1890.4|1889.2|1885.4|1884.2|1272
1643637600000|2022-01-31 14:00:00|1889.1|1887.9|1893.4|1892.2|1893.4|1892.2|1886.9|1885.7|3735
1643641200000|2022-01-31 15:00:00|1892.9|1891.7|1891.4|1890.2|1896.9|1895.7|1888.9|1887.7|3709
1643644800000|2022-01-31 16:00:00|1891.1|1889.9|1896.4|1895.2|1896.9|1895.7|1884.9|1883.7|2347
1643648400000|2022-01-31 17:00:00|1896.6|1895.4|1898.9|1897.7|1899.4|1898.2|1894.4|1893.2|775
1643652000000|2022-01-31 18:00:00|1898.4|1897.2|1899.4|1898.2|1901.1|1899.9|1896.9|1895.7|1100
1643655600000|2022-01-31 19:00:00|1899.1|1897.9|1902.4|1901.2|1903.4|1902.2|1897.9|1896.7|860
1643659200000|2022-01-31 20:00:00|1902.1|1900.9|1913.6|1911.6|1914.7|1912.7|1899.9|1898.7|2377
1643662800000|2022-01-31 21:00:00|1913.4|1911.4|1913.6|1911.6|1913.7|1911.7|1910.4|1908.4|8
1643666400000|2022-01-31 22:00:00|1913.5|1911.5|1913.9|1911.9|1914.4|1912.4|1913.3|1911.3|0
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1912.4|1911.2|1914.6|1912.6|1908.9|1907.7|1642
1643673600000|2022-02-01 00:00:00|1912.7|1911.9|1919.2|1918.4|1920.7|1919.9|1906.7|1905.9|14039
1643677200000|2022-02-01 01:00:00|1918.7|1917.9|1905.7|1904.9|1919.7|1918.9|1901.7|1900.9|7744
1643680800000|2022-02-01 02:00:00|1906.2|1905.4|1906.2|1905.4|1909.2|1908.4|1902.7|1901.9|2887
1643684400000|2022-02-01 03:00:00|1906.4|1905.6|1900.7|1899.9|1908.7|1907.9|1900.2|1899.4|3561
1643688000000|2022-02-01 04:00:00|1901.2|1900.4|1896.7|1895.9|1901.7|1900.9|1892.7|1891.9|4180
1643691600000|2022-02-01 05:00:00|1896.2|1895.4|1896.2|1895.4|1896.9|1896.1|1892.2|1891.4|5760
1643695200000|2022-02-01 06:00:00|1896.7|1895.9|1894.5|1892.5|1898.2|1897.4|1892.8|1890.8|2911
1643698800000|2022-02-01 07:00:00|1894.3|1892.3|1897.4|1896.2|1899.1|1897.2|1893.5|1891.5|480
1643702400000|2022-02-01 08:00:00|1896.9|1895.7|1901.9|1900.7|1905.9|1904.7|1896.4|1895.2|2773
1643706000000|2022-02-01 09:00:00|1901.4|1900.2|1895.4|1894.2|1902.4|1901.2|1892.4|1891.2|1353
1643709600000|2022-02-01 10:00:00|1895.6|1894.4|1899.4|1898.2|1900.4|1899.2|1894.9|1893.7|975
1643713200000|2022-02-01 11:00:00|1899.9|1898.7|1899.4|1898.2|1902.9|1901.7|1898.9|1897.7|934
1643716800000|2022-02-01 12:00:00|1899.6|1898.4|1900.4|1899.2|1901.9|1900.7|1898.9|1897.7|469
1643720400000|2022-02-01 13:00:00|1899.9|1898.7|1903.9|1902.7|1903.9|1902.7|1899.9|1898.7|580
1643724000000|2022-02-01 14:00:00|1903.4|1902.2|1899.4|1898.2|1903.9|1902.7|1896.4|1895.2|1890
1643727600000|2022-02-01 15:00:00|1899.1|1897.9|1896.9|1895.7|1899.6|1898.4|1890.4|1889.2|3431
1643731200000|2022-02-01 16:00:00|1897.1|1895.9|1900.9|1899.7|1902.4|1901.2|1896.9|1895.7|1486
1643734800000|2022-02-01 17:00:00|1901.1|1899.9|1899.4|1898.2|1901.4|1900.2|1893.9|1892.7|674
1643738400000|2022-02-01 18:00:00|1899.1|1897.9|1897.9|1896.7|1900.4|1899.2|1896.9|1895.7|449
1643742000000|2022-02-01 19:00:00|1897.4|1896.2|1897.4|1896.2|1899.4|1898.2|1895.4|1894.2|427
1643745600000|2022-02-01 20:00:00|1896.9|1895.7|1905.7|1903.7|1907.1|1905.1|1896.9|1895.7|722
1643749200000|2022-02-01 21:00:00|1905.9|1903.9|1908.2|1906.2|1908.9|1906.9|1905|1903|10
1643752800000|2022-02-01 22:00:00|1908.1|1906.1|1908.4|1906.4|1908.6|1906.6|1907|1905|0
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1910.9|1909.7|1913.7|1911.7|1905.9|1903.9|1375
1643760000000|2022-02-02 00:00:00|1910.7|1909.9|1922.7|1921.9|1924.2|1923.4|1910.7|1909.9|12128
1643763600000|2022-02-02 01:00:00|1922.9|1922.1|1932.2|1931.4|1932.7|1931.9|1921.7|1920.9|5021
1643767200000|2022-02-02 02:00:00|1932.4|1931.6|1929.4|1928.6|1934.2|1933.4|1926.2|1925.4|2848
1643770800000|2022-02-02 03:00:00|1929.2|1928.4|1934.2|1933.4|1936.7|1935.9|1928.7|1927.9|3801
1643774400000|2022-02-02 04:00:00|1933.7|1932.9|1936.4|1935.6|1937.2|1936.4|1933.2|1932.4|2648
1643778000000|2022-02-02 05:00:00|1936.7|1935.9|1936.7|1935.9|1938.2|1937.4|1934.2|1933.4|7432
1643781600000|2022-02-02 06:00:00|1936.2|1935.4|1938.4|1936.4|1940.9|1939.4|1936.2|1935.4|3290
1643785200000|2022-02-02 07:00:00|1938|1936|1935.4|1934.2|1938.3|1936.4|1934.9|1933.1|540
1643788800000|2022-02-02 08:00:00|1934.9|1933.7|1932.9|1931.7|1935.9|1934.7|1931.4|1930.2|1477
1643792400000|2022-02-02 09:00:00|1932.6|1931.4|1939.6|1938.4|1940.4|1939.2|1932.4|1931.2|578
1643796000000|2022-02-02 10:00:00|1939.9|1938.7|1937.1|1935.9|1939.9|1938.7|1936.9|1935.7|516
1643799600000|2022-02-02 11:00:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|468
1643803200000|2022-02-02 12:00:00|1936.4|1935.2|1937.9|1936.7|1938.4|1937.2|1935.9|1934.7|439
1643806800000|2022-02-02 13:00:00|1937.4|1936.2|1935.9|1934.7|1938.6|1937.4|1935.9|1934.7|550
1643810400000|2022-02-02 14:00:00|1935.6|1934.4|1931.4|1930.2|1937.9|1936.7|1930.4|1929.2|1892
1643814000000|2022-02-02 15:00:00|1931.9|1930.7|1931.4|1930.2|1935.4|1934.2|1926.4|1925.2|3162
1643817600000|2022-02-02 16:00:00|1931.9|1930.7|1929.4|1928.2|1931.9|1930.7|1923.9|1922.7|1839
1643821200000|2022-02-02 17:00:00|1929.1|1927.9|1931.4|1930.2|1931.9|1930.7|1927.9|1926.7|621
1643824800000|2022-02-02 18:00:00|1931.6|1930.4|1930.4|1929.2|1931.9|1930.7|1928.4|1927.2|343
1643828400000|2022-02-02 19:00:00|1930.6|1929.4|1931.9|1930.7|1933.4|1932.2|1928.9|1927.7|573
1643832000000|2022-02-02 20:00:00|1931.4|1930.2|1934.2|1932.2|1936|1934|1930.9|1929.7|787
1643835600000|2022-02-02 21:00:00|1934|1932|1928.2|1926.2|1934.7|1932.7|1925.1|1923.1|5
1643839200000|2022-02-02 22:00:00|1928.3|1926.3|1927|1925|1928.4|1926.4|1926.7|1924.7|0
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1919.4|1918.2|1928.4|1926.4|1917.4|1916.2|1734
1643846400000|2022-02-03 00:00:00|1919.2|1918.4|1923.7|1922.9|1929.2|1928.4|1916.4|1915.6|9000
1643850000000|2022-02-03 01:00:00|1924.2|1923.4|1921.2|1920.4|1927.7|1926.9|1919.2|1918.4|4021
1643853600000|2022-02-03 02:00:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1919.2|1918.4|2342
1643857200000|2022-02-03 03:00:00|1923.2|1922.4|1922.7|1921.9|1925.2|1924.4|1921.7|1920.9|2060
1643860800000|2022-02-03 04:00:00|1922.2|1921.4|1920.7|1919.9|1924.2|1923.4|1918.7|1917.9|3206
1643864400000|2022-02-03 05:00:00|1920.2|1919.4|1918.2|1917.4|1922.2|1921.4|1917.2|1916.4|6572
1643868000000|2022-02-03 06:00:00|1919.2|1918.4|1919.2|1917.2|1920.3|1919.4|1917.7|1916.7|2899
1643871600000|2022-02-03 07:00:00|1919.5|1917.5|1922.1|1920.9|1922.4|1921.2|1917.9|1916.5|492
1643875200000|2022-02-03 08:00:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1918.9|1917.7|739
1643878800000|2022-02-03 09:00:00|1922.9|1921.7|1915.1|1913.9|1924.4|1923.2|1914.9|1913.7|913
1643882400000|2022-02-03 10:00:00|1914.9|1913.7|1916.4|1915.2|1918.4|1917.2|1914.4|1913.2|539
1643886000000|2022-02-03 11:00:00|1916.6|1915.4|1918.9|1917.7|1918.9|1917.7|1915.9|1914.7|355
1643889600000|2022-02-03 12:00:00|1918.6|1917.4|1922.4|1921.2|1923.4|1922.2|1916.9|1915.7|607
1643893200000|2022-02-03 13:00:00|1921.9|1920.7|1914.9|1913.7|1922.1|1920.9|1914.9|1913.7|933
1643896800000|2022-02-03 14:00:00|1915.1|1913.9|1913.4|1912.2|1917.9|1916.7|1911.4|1910.2|2639
1643900400000|2022-02-03 15:00:00|1913.9|1912.7|1921.4|1920.2|1922.4|1921.2|1912.4|1911.2|3238
1643904000000|2022-02-03 16:00:00|1920.9|1919.7|1914.4|1913.2|1923.9|1922.7|1914.4|1913.2|1372
1643907600000|2022-02-03 17:00:00|1914.9|1913.7|1912.9|1911.7|1915.9|1914.7|1911.4|1910.2|1327
1643911200000|2022-02-03 18:00:00|1912.4|1911.2|1911.4|1910.2|1915.9|1914.7|1910.9|1909.7|1179
1643914800000|2022-02-03 19:00:00|1911.6|1910.4|1905.4|1904.2|1913.4|1912.2|1904.4|1903.2|654
1643918400000|2022-02-03 20:00:00|1905.6|1904.4|1901.4|1899.4|1909.9|1907.9|1900.4|1898.4|765
1643922000000|2022-02-03 21:00:00|1901.9|1899.9|1915.7|1913.7|1916.5|1914.5|1901.6|1899.6|8
1643925600000|2022-02-03 22:00:00|1915.6|1913.6|1914.2|1912.2|1915.6|1913.6|1912.7|1910.7|0
1643929200000|2022-02-03 23:00:00|1914|1912|1913.4|1912.2|1916.3|1914.3|1910.4|1909.2|1645
1643932800000|2022-02-04 00:00:00|1913.2|1912.4|1916.2|1915.4|1928.2|1927.4|1913.2|1912.4|9326
1643936400000|2022-02-04 01:00:00|1916.7|1915.9|1912.7|1911.9|1918.2|1917.4|1906.2|1905.4|5728
1643940000000|2022-02-04 02:00:00|1913.2|1912.4|1919.2|1918.4|1920.2|1919.4|1912.7|1911.9|2572
1643943600000|2022-02-04 03:00:00|1919.7|1918.9|1921.2|1920.4|1922.7|1921.9|1919.2|1918.4|2560
1643947200000|2022-02-04 04:00:00|1921.7|1920.9|1929.2|1928.4|1930.2|1929.4|1921.2|1920.4|3245
1643950800000|2022-02-04 05:00:00|1928.7|1927.9|1930.7|1929.9|1932.7|1931.9|1928.7|1927.9|6336
1643954400000|2022-02-04 06:00:00|1929.7|1928.9|1930.2|1928.2|1930.9|1930.1|1927.8|1925.8|3813
1643958000000|2022-02-04 07:00:00|1930|1928|1928.9|1927.7|1931.4|1929.4|1926.6|1925.4|523
1643961600000|2022-02-04 08:00:00|1928.4|1927.2|1924.9|1923.7|1930.4|1929.2|1922.6|1921.4|1377
1643965200000|2022-02-04 09:00:00|1924.4|1923.2|1920.9|1919.7|1925.9|1924.7|1920.9|1919.7|972
1643968800000|2022-02-04 10:00:00|1920.4|1919.2|1915.4|1914.2|1921.4|1920.2|1914.4|1913.2|2137
1643972400000|2022-02-04 11:00:00|1915.1|1913.9|1907.9|1906.7|1915.4|1914.2|1907.9|1906.7|1633
1643976000000|2022-02-04 12:00:00|1908.1|1906.9|1915.9|1914.7|1916.9|1915.7|1907.9|1906.7|861
1643979600000|2022-02-04 13:00:00|1916.1|1914.9|1911.1|1909.9|1916.4|1915.2|1908.1|1906.9|1582
1643983200000|2022-02-04 14:00:00|1911.4|1910.2|1919.4|1918.2|1920.1|1918.9|1908.4|1907.2|2928
1643986800000|2022-02-04 15:00:00|1918.9|1917.7|1912.9|1911.7|1924.9|1923.7|1911.9|1910.7|3121
1643990400000|2022-02-04 16:00:00|1912.4|1911.2|1918.4|1917.2|1920.6|1919.4|1910.4|1909.2|1572
1643994000000|2022-02-04 17:00:00|1917.9|1916.7|1922.4|1921.2|1922.4|1921.2|1916.9|1915.7|644
1643997600000|2022-02-04 18:00:00|1922.9|1921.7|1926.4|1925.2|1927.1|1925.9|1922.9|1921.7|936
1644001200000|2022-02-04 19:00:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1922.4|1921.2|720
1644004800000|2022-02-04 20:00:00|1926.6|1925.4|1920.8|1918.8|1931.2|1929.2|1920.4|1918.4|768
1644008400000|2022-02-04 21:00:00|1920.7|1918.7|1917.2|1915.2|1920.8|1918.8|1915.1|1913.1|0
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1922.4|1921.2|1925.4|1924.2|1911.7|1909.7|1651
1644192000000|2022-02-07 00:00:00|1922.2|1921.4|1919.4|1918.6|1927.7|1926.9|1910.2|1909.4|9638
1644195600000|2022-02-07 01:00:00|1919.7|1918.9|1919.2|1918.4|1923.9|1923.1|1917.2|1916.4|3192
1644199200000|2022-02-07 02:00:00|1919.7|1918.9|1917.4|1916.6|1924.2|1923.4|1916.7|1915.9|2880
1644202800000|2022-02-07 03:00:00|1917.7|1916.9|1921.7|1920.9|1923.2|1922.4|1917.2|1916.4|2343
1644206400000|2022-02-07 04:00:00|1921.2|1920.4|1925.7|1924.9|1927.9|1927.1|1921.2|1920.4|2735
1644210000000|2022-02-07 05:00:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1923.2|1922.4|4083
1644213600000|2022-02-07 06:00:00|1925.2|1924.4|1926.4|1924.4|1927.9|1927.1|1923.7|1921.7|4166
1644217200000|2022-02-07 07:00:00|1926.6|1924.6|1926.9|1925.7|1930.4|1928.4|1924.9|1923.7|500
1644220800000|2022-02-07 08:00:00|1926.6|1925.4|1922.9|1921.7|1927.9|1926.7|1917.9|1916.7|1613
1644224400000|2022-02-07 09:00:00|1923.4|1922.2|1919.9|1918.7|1924.6|1923.4|1917.1|1915.9|779
1644228000000|2022-02-07 10:00:00|1920.1|1918.9|1920.4|1919.2|1922.9|1921.7|1919.9|1918.7|892
1644231600000|2022-02-07 11:00:00|1920.9|1919.7|1922.4|1921.2|1923.4|1922.2|1919.4|1918.2|592
1644235200000|2022-02-07 12:00:00|1922.6|1921.4|1925.4|1924.2|1926.4|1925.2|1922.4|1921.2|509
1644238800000|2022-02-07 13:00:00|1925.1|1923.9|1926.9|1925.7|1928.1|1926.9|1924.9|1923.7|731
1644242400000|2022-02-07 14:00:00|1926.6|1925.4|1928.4|1927.2|1929.4|1928.2|1925.4|1924.2|1254
1644246000000|2022-02-07 15:00:00|1928.9|1927.7|1927.9|1926.7|1930.4|1929.2|1925.4|1924.2|1547
1644249600000|2022-02-07 16:00:00|1927.4|1926.2|1924.9|1923.7|1928.9|1927.7|1921.9|1920.7|1278
1644253200000|2022-02-07 17:00:00|1924.6|1923.4|1924.9|1923.7|1925.9|1924.7|1922.4|1921.2|438
1644256800000|2022-02-07 18:00:00|1925.1|1923.9|1929.9|1928.7|1929.9|1928.7|1924.4|1923.2|571
1644260400000|2022-02-07 19:00:00|1929.4|1928.2|1931.9|1930.7|1933.4|1932.2|1928.6|1927.4|497
1644264000000|2022-02-07 20:00:00|1931.4|1930.2|1923.8|1921.8|1933.9|1932.7|1922|1920|866
1644267600000|2022-02-07 21:00:00|1924|1922|1925.7|1923.7|1926.1|1924.1|1923.8|1921.8|33
1644271200000|2022-02-07 22:00:00|1925.8|1923.8|1926.1|1924.1|1926.2|1924.2|1925.7|1923.7|0
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1930.4|1929.2|1930.6|1929.4|1924.7|1922.7|1184
1644278400000|2022-02-08 00:00:00|1930.2|1929.4|1939.7|1938.9|1943.2|1942.4|1930.2|1929.4|7453
1644282000000|2022-02-08 01:00:00|1939.2|1938.4|1935.7|1934.9|1942.7|1941.9|1934.7|1933.9|3674
1644285600000|2022-02-08 02:00:00|1935.9|1935.1|1938.7|1937.9|1939.2|1938.4|1934.7|1933.9|1565
1644289200000|2022-02-08 03:00:00|1938.2|1937.4|1934.2|1933.4|1939.2|1938.4|1933.7|1932.9|2770
1644292800000|2022-02-08 04:00:00|1934.7|1933.9|1938.2|1937.4|1938.7|1937.9|1933.2|1932.4|2668
1644296400000|2022-02-08 05:00:00|1937.7|1936.9|1936.2|1935.4|1938.7|1937.9|1932.7|1931.9|6030
1644300000000|2022-02-08 06:00:00|1935.2|1934.4|1936.4|1934.4|1937.3|1935.9|1934.2|1933.4|3389
1644303600000|2022-02-08 07:00:00|1936.3|1934.3|1931.6|1930.4|1938.4|1936.4|1931.4|1930.2|1173
1644307200000|2022-02-08 08:00:00|1931.9|1930.7|1935.4|1934.2|1936.9|1935.7|1929.9|1928.7|1316
1644310800000|2022-02-08 09:00:00|1935.6|1934.4|1935.9|1934.7|1939.4|1938.2|1935.4|1934.2|899
1644314400000|2022-02-08 10:00:00|1935.4|1934.2|1932.4|1931.2|1935.4|1934.2|1932.4|1931.2|894
1644318000000|2022-02-08 11:00:00|1932.9|1931.7|1929.9|1928.7|1932.9|1931.7|1928.4|1927.2|731
1644321600000|2022-02-08 12:00:00|1929.6|1928.4|1929.9|1928.7|1930.9|1929.7|1927.9|1926.7|630
1644325200000|2022-02-08 13:00:00|1930.4|1929.2|1930.4|1929.2|1932.9|1931.7|1928.9|1927.7|636
1644328800000|2022-02-08 14:00:00|1930.1|1928.9|1932.9|1931.7|1934.9|1933.7|1929.9|1928.7|1811
1644332400000|2022-02-08 15:00:00|1932.6|1931.4|1937.4|1936.2|1938.4|1937.2|1929.4|1928.2|1731
1644336000000|2022-02-08 16:00:00|1937.9|1936.7|1941.9|1940.7|1942.4|1941.2|1937.6|1936.4|1104
1644339600000|2022-02-08 17:00:00|1942.4|1941.2|1942.4|1941.2|1943.9|1942.7|1939.9|1938.7|511
1644343200000|2022-02-08 18:00:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1939.9|1938.7|529
1644346800000|2022-02-08 19:00:00|1941.1|1939.9|1939.4|1938.2|1942.4|1941.2|1936.9|1935.7|416
1644350400000|2022-02-08 20:00:00|1938.9|1937.7|1943.3|1941.3|1945.3|1943.3|1937.9|1936.7|535
1644354000000|2022-02-08 21:00:00|1943.2|1941.2|1943.8|1941.8|1944.6|1942.6|1942.8|1940.8|14
1644357600000|2022-02-08 22:00:00|1943.9|1941.9|1943.6|1941.6|1943.9|1941.9|1943.5|1941.5|0
1644361200000|2022-02-08 23:00:00|1944|1942|1947.9|1946.7|1949.8|1947.8|1942.9|1941.6|1196
1644364800000|2022-02-09 00:00:00|1947.7|1946.9|1945.2|1944.4|1952.2|1951.4|1941.4|1940.6|5642
1644368400000|2022-02-09 01:00:00|1944.7|1943.9|1951.7|1950.9|1952.2|1951.4|1944.7|1943.9|4445
1644372000000|2022-02-09 02:00:00|1951.9|1951.1|1953.7|1952.9|1954.2|1953.4|1949.2|1948.4|2782
1644375600000|2022-02-09 03:00:00|1954.2|1953.4|1954.9|1954.1|1958.7|1957.9|1953.7|1952.9|5725
1644379200000|2022-02-09 04:00:00|1954.7|1953.9|1955.2|1954.4|1955.7|1954.9|1951.2|1950.4|3918
1644382800000|2022-02-09 05:00:00|1954.7|1953.9|1953.7|1952.9|1956.7|1955.9|1953.2|1952.4|8453
1644386400000|2022-02-09 06:00:00|1953.2|1952.4|1952.8|1950.8|1955.7|1954.9|1952.2|1950.6|4261
1644390000000|2022-02-09 07:00:00|1953.1|1951.1|1952.6|1951.4|1954.1|1952.1|1950.6|1949.4|430
1644393600000|2022-02-09 08:00:00|1952.9|1951.7|1956.9|1955.7|1957.9|1956.7|1951.9|1950.7|1090
1644397200000|2022-02-09 09:00:00|1956.6|1955.4|1956.4|1955.2|1959.1|1957.9|1955.9|1954.7|1147
1644400800000|2022-02-09 10:00:00|1956.6|1955.4|1958.9|1957.7|1959.4|1958.2|1956.4|1955.2|957
1644404400000|2022-02-09 11:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|485
1644408000000|2022-02-09 12:00:00|1958.9|1957.7|1957.9|1956.7|1960.9|1959.7|1957.9|1956.7|452
1644411600000|2022-02-09 13:00:00|1958.4|1957.2|1960.4|1959.2|1961.4|1960.2|1957.4|1956.2|572
1644415200000|2022-02-09 14:00:00|1959.9|1958.7|1959.4|1958.2|1962.4|1961.2|1959.4|1958.2|1161
1644418800000|2022-02-09 15:00:00|1959.6|1958.4|1966.6|1965.4|1966.9|1965.7|1959.6|1958.4|1508
1644422400000|2022-02-09 16:00:00|1966.4|1965.2|1963.4|1962.2|1966.9|1965.7|1962.4|1961.2|885
1644426000000|2022-02-09 17:00:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1961.9|1960.7|414
1644429600000|2022-02-09 18:00:00|1964.1|1962.9|1964.9|1963.7|1964.9|1963.7|1962.4|1961.2|364
1644433200000|2022-02-09 19:00:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|457
1644436800000|2022-02-09 20:00:00|1965.6|1964.4|1970.7|1968.7|1970.9|1968.9|1963.6|1962.4|980
1644440400000|2022-02-09 21:00:00|1970.4|1968.4|1972.9|1970.9|1973.1|1971.1|1969.6|1967.6|16
1644444000000|2022-02-09 22:00:00|1973|1971|1973.1|1971.1|1973.1|1971.1|1972.7|1970.7|0
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1968.6|1967.4|1975.2|1973.2|1964.9|1963.7|1387
1644451200000|2022-02-10 00:00:00|1968.4|1967.6|1959.7|1958.9|1970.7|1969.9|1959.2|1958.4|9020
1644454800000|2022-02-10 01:00:00|1959.9|1959.1|1957.2|1956.4|1960.7|1959.9|1949.7|1948.9|4949
1644458400000|2022-02-10 02:00:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1951.7|1950.9|2405
1644462000000|2022-02-10 03:00:00|1957.7|1956.9|1960.2|1959.4|1960.2|1959.4|1955.2|1954.4|2631
1644465600000|2022-02-10 04:00:00|1959.7|1958.9|1960.7|1959.9|1961.7|1960.9|1957.7|1956.9|3445
1644469200000|2022-02-10 05:00:00|1960.2|1959.4|1962.7|1961.9|1962.7|1961.9|1958.7|1957.9|6876
1644472800000|2022-02-10 06:00:00|1963.7|1962.9|1966.2|1964.2|1967.7|1965.7|1963.7|1962.5|3909
1644476400000|2022-02-10 07:00:00|1966.1|1964.1|1964.4|1963.2|1966.1|1964.7|1961.9|1960.7|947
1644480000000|2022-02-10 08:00:00|1964.9|1963.7|1962.4|1961.2|1968.1|1966.9|1961.9|1960.7|1168
1644483600000|2022-02-10 09:00:00|1963.9|1962.7|1964.4|1963.2|1967.4|1966.2|1962.4|1961.2|994
1644487200000|2022-02-10 10:00:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|772
1644490800000|2022-02-10 11:00:00|1964.4|1963.2|1958.9|1957.7|1965.4|1964.2|1958.9|1957.7|1718
1644494400000|2022-02-10 12:00:00|1959.4|1958.2|1956.4|1955.2|1960.4|1959.2|1955.6|1954.4|2092
1644498000000|2022-02-10 13:00:00|1955.9|1954.7|1951.9|1950.7|1957.9|1956.7|1946.4|1945.2|3568
1644501600000|2022-02-10 14:00:00|1951.6|1950.4|1957.9|1956.7|1960.6|1959.4|1946.4|1945.2|2956
1644505200000|2022-02-10 15:00:00|1958.4|1957.2|1962.9|1961.7|1966.9|1965.7|1957.9|1956.7|2366
1644508800000|2022-02-10 16:00:00|1963.1|1961.9|1963.4|1962.2|1964.1|1962.9|1958.9|1957.7|1195
1644512400000|2022-02-10 17:00:00|1963.6|1962.4|1958.9|1957.7|1963.9|1962.7|1955.6|1954.4|1579
1644516000000|2022-02-10 18:00:00|1958.6|1957.4|1953.4|1952.2|1959.9|1958.7|1948.9|1947.7|1346
1644519600000|2022-02-10 19:00:00|1952.9|1951.7|1947.4|1946.2|1953.9|1952.7|1946.1|1944.9|872
1644523200000|2022-02-10 20:00:00|1947.6|1946.4|1945.4|1943.4|1950.9|1949.7|1942.1|1940.1|1384
1644526800000|2022-02-10 21:00:00|1945.5|1943.5|1944.7|1942.7|1945.6|1943.6|1942.1|1940.1|14
1644530400000|2022-02-10 22:00:00|1944.3|1942.3|1944.3|1942.3|1944.7|1942.7|1944.1|1942.1|0
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1941.8|1939.8|1946.3|1944.3|1940.5|1938.5|0
1644537600000|2022-02-11 00:00:00|1941.9|1939.9|1936.8|1934.8|1941.9|1939.9|1934.6|1932.6|0
1644541200000|2022-02-11 01:00:00|1936.9|1934.9|1937.4|1935.4|1939.8|1937.8|1934.4|1932.4|0
1644544800000|2022-02-11 02:00:00|1937.6|1935.6|1937.7|1935.7|1938.2|1936.2|1934.2|1932.2|0
1644548400000|2022-02-11 03:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1935.1|1933.1|0
1644552000000|2022-02-11 04:00:00|1937.6|1935.6|1933.5|1931.5|1937.7|1935.7|1932.4|1930.4|0
1644555600000|2022-02-11 05:00:00|1933.6|1931.6|1932.5|1930.5|1934|1932|1930.5|1928.5|0
1644559200000|2022-02-11 06:00:00|1932.4|1930.4|1935.1|1933.1|1935.5|1933.5|1931.5|1929.5|0
1644562800000|2022-02-11 07:00:00|1935.2|1933.2|1938.8|1936.8|1939.6|1937.6|1934.9|1932.9|0
1644566400000|2022-02-11 08:00:00|1938.2|1936.2|1934.7|1932.7|1942.4|1940.4|1934.3|1932.3|0
1644570000000|2022-02-11 09:00:00|1934.5|1932.5|1934.4|1932.4|1937.9|1935.9|1931.9|1929.9|0
1644573600000|2022-02-11 10:00:00|1934.3|1932.3|1938|1936|1938.6|1936.6|1934|1932|0
1644577200000|2022-02-11 11:00:00|1937.9|1935.9|1936.7|1934.7|1938.3|1936.3|1934.8|1932.8|0
1644580800000|2022-02-11 12:00:00|1936.8|1934.8|1941.4|1939.4|1943.7|1941.7|1936.5|1934.5|0
1644584400000|2022-02-11 13:00:00|1941.3|1939.3|1945.4|1943.4|1946.8|1944.8|1940.4|1938.4|0
1644588000000|2022-02-11 14:00:00|1945.5|1943.5|1944.2|1942.2|1951.1|1949.1|1942.9|1940.9|0
1644591600000|2022-02-11 15:00:00|1944.5|1942.5|1944.8|1942.8|1948.9|1946.9|1941.3|1939.3|0
1644595200000|2022-02-11 16:00:00|1944.7|1942.7|1942.7|1940.7|1948.7|1946.7|1939.1|1937.1|0
1644598800000|2022-02-11 17:00:00|1942.4|1940.4|1939.1|1937.1|1944.1|1942.1|1938|1936|0
1644602400000|2022-02-11 18:00:00|1939.3|1937.3|1917.4|1915.4|1942|1940|1916.6|1914.6|0
1644606000000|2022-02-11 19:00:00|1917.3|1915.3|1914.2|1912.2|1922.8|1920.8|1910.2|1908.2|0
1644609600000|2022-02-11 20:00:00|1914.4|1912.4|1914.3|1912.3|1921.3|1919.3|1908.9|1906.9|0
1644613200000|2022-02-11 21:00:00|1914.4|1912.4|1919.3|1917.3|1921|1919|1913.7|1911.7|0
1644793200000|2022-02-13 23:00:00|1920|1918|1928.4|1927.2|1932.4|1931.2|1916.4|1914.4|2922
1644796800000|2022-02-14 00:00:00|1928.2|1927.4|1930.7|1929.9|1931.7|1930.9|1913.7|1912.9|15771
1644800400000|2022-02-14 01:00:00|1931.4|1930.6|1925.2|1924.4|1931.4|1930.6|1920.2|1919.4|7771
1644804000000|2022-02-14 02:00:00|1924.7|1923.9|1927.2|1926.4|1927.7|1926.9|1922.2|1921.4|4726
1644807600000|2022-02-14 03:00:00|1926.7|1925.9|1932.2|1931.4|1932.9|1932.1|1925.7|1924.9|5603
1644811200000|2022-02-14 04:00:00|1931.9|1931.1|1934.7|1933.9|1934.7|1933.9|1929.2|1928.4|4795
1644814800000|2022-02-14 05:00:00|1935.2|1934.4|1928.7|1927.9|1936.2|1935.4|1928.2|1927.4|9786
1644818400000|2022-02-14 06:00:00|1929.2|1928.4|1933.5|1931.5|1934.4|1932.4|1929.2|1927.6|4407
1644822000000|2022-02-14 07:00:00|1933.4|1931.4|1931.9|1930.7|1934.4|1933.2|1928.3|1926.3|1040
1644825600000|2022-02-14 08:00:00|1931.6|1930.4|1913.9|1912.7|1931.9|1930.7|1912.9|1911.7|5341
1644829200000|2022-02-14 09:00:00|1913.6|1912.4|1914.4|1913.2|1920.9|1919.7|1911.4|1910.2|2579
1644832800000|2022-02-14 10:00:00|1914.1|1912.9|1922.4|1921.2|1923.9|1922.7|1911.9|1910.7|2239
1644836400000|2022-02-14 11:00:00|1922.6|1921.4|1921.9|1920.7|1923.9|1922.7|1920.9|1919.7|1008
1644840000000|2022-02-14 12:00:00|1922.4|1921.2|1932.4|1931.2|1937.1|1935.9|1917.9|1916.7|3275
1644843600000|2022-02-14 13:00:00|1932.6|1931.4|1927.9|1926.7|1935.9|1934.7|1927.4|1926.2|2677
1644847200000|2022-02-14 14:00:00|1928.1|1926.9|1926.4|1925.2|1931.9|1930.7|1924.4|1923.2|2859
1644850800000|2022-02-14 15:00:00|1926.1|1924.9|1921.4|1920.2|1928.6|1927.4|1919.4|1918.2|3566
1644854400000|2022-02-14 16:00:00|1921.6|1920.4|1928.6|1927.4|1929.4|1928.2|1919.9|1918.7|2992
1644858000000|2022-02-14 17:00:00|1928.4|1927.2|1930.4|1929.2|1931.4|1930.2|1927.9|1926.7|1108
1644861600000|2022-02-14 18:00:00|1929.9|1928.7|1917.4|1916.2|1932.4|1931.2|1916.9|1915.7|1321
1644865200000|2022-02-14 19:00:00|1917.6|1916.4|1926.4|1925.2|1927.9|1926.7|1914.9|1913.7|1980
1644868800000|2022-02-14 20:00:00|1926.1|1924.9|1929.1|1927.1|1931.2|1929.2|1922.9|1921.4|899
1644872400000|2022-02-14 21:00:00|1928.7|1926.7|1927.4|1925.4|1929.1|1927.1|1926.9|1924.9|8
1644876000000|2022-02-14 22:00:00|1927.6|1925.6|1927.6|1925.6|1927.8|1925.8|1927.4|1925.4|0
1644879600000|2022-02-14 23:00:00|1927|1925|1931.4|1930.2|1931.4|1930.2|1927|1925|989
1644883200000|2022-02-15 00:00:00|1931.2|1930.4|1931.7|1930.9|1933.7|1932.9|1924.7|1923.9|7509
1644886800000|2022-02-15 01:00:00|1932.2|1931.4|1922.2|1921.4|1932.2|1931.4|1921.2|1920.4|4397
1644890400000|2022-02-15 02:00:00|1921.7|1920.9|1927.7|1926.9|1929.2|1928.4|1921.2|1920.4|2573
1644894000000|2022-02-15 03:00:00|1927.4|1926.6|1923.2|1922.4|1928.7|1927.9|1919.2|1918.4|3362
1644897600000|2022-02-15 04:00:00|1922.7|1921.9|1917.7|1916.9|1923.2|1922.4|1913.7|1912.9|3722
1644901200000|2022-02-15 05:00:00|1917.4|1916.6|1913.7|1912.9|1917.7|1916.9|1906.2|1905.4|10272
1644904800000|2022-02-15 06:00:00|1914.2|1913.4|1916.8|1914.8|1917.6|1915.6|1912.7|1911.9|3274
1644908400000|2022-02-15 07:00:00|1917|1915|1913.9|1912.7|1919.7|1917.7|1911.9|1910.7|1171
1644912000000|2022-02-15 08:00:00|1914.1|1912.9|1936.4|1935.2|1940.9|1939.7|1912.4|1911.2|4330
1644915600000|2022-02-15 09:00:00|1936.1|1934.9|1939.4|1938.2|1940.9|1939.7|1935.1|1933.9|1588
1644919200000|2022-02-15 10:00:00|1939.9|1938.7|1937.9|1936.7|1940.4|1939.2|1932.6|1931.4|1815
1644922800000|2022-02-15 11:00:00|1938.1|1936.9|1942.4|1941.2|1943.4|1942.2|1937.9|1936.7|1339
1644926400000|2022-02-15 12:00:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1940.4|1939.2|1106
1644930000000|2022-02-15 13:00:00|1943.1|1941.9|1941.4|1940.2|1943.4|1942.2|1937.4|1936.2|2136
1644933600000|2022-02-15 14:00:00|1940.9|1939.7|1946.6|1945.4|1949.4|1948.2|1939.4|1938.2|4592
1644937200000|2022-02-15 15:00:00|1946.9|1945.7|1949.4|1948.2|1949.6|1948.4|1944.4|1943.2|2388
1644940800000|2022-02-15 16:00:00|1949.1|1947.9|1951.4|1950.2|1952.4|1951.2|1947.9|1946.7|1742
1644944400000|2022-02-15 17:00:00|1951.6|1950.4|1946.9|1945.7|1952.4|1951.2|1945.4|1944.2|1065
1644948000000|2022-02-15 18:00:00|1946.4|1945.2|1950.9|1949.7|1951.4|1950.2|1946.4|1945.2|506
1644951600000|2022-02-15 19:00:00|1950.4|1949.2|1951.9|1950.7|1953.4|1952.2|1947.9|1946.7|804
1644955200000|2022-02-15 20:00:00|1952.1|1950.9|1953.6|1951.6|1954.6|1952.6|1947.4|1945.4|1051
1644958800000|2022-02-15 21:00:00|1953|1951|1950.7|1948.7|1953.7|1951.7|1950.1|1948.1|26
1644962400000|2022-02-15 22:00:00|1950.8|1948.8|1950.4|1948.4|1950.8|1948.8|1950|1948|0
1644966000000|2022-02-15 23:00:00|1951|1949|1948.9|1947.7|1951.2|1949.2|1945.4|1944.2|1864
1644969600000|2022-02-16 00:00:00|1948.7|1947.9|1940.7|1939.9|1950.7|1949.9|1939.7|1938.9|10763
1644973200000|2022-02-16 01:00:00|1941.2|1940.4|1941.7|1940.9|1944.2|1943.4|1940.7|1939.9|3526
1644976800000|2022-02-16 02:00:00|1942.2|1941.4|1946.2|1945.4|1947.7|1946.9|1942.2|1941.4|2536
1644980400000|2022-02-16 03:00:00|1946.7|1945.9|1946.2|1945.4|1947.4|1946.6|1943.7|1942.9|3612
1644984000000|2022-02-16 04:00:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1942.2|1941.4|3116
1644987600000|2022-02-16 05:00:00|1946.2|1945.4|1948.9|1948.1|1949.2|1948.4|1945.7|1944.9|7040
1644991200000|2022-02-16 06:00:00|1948.7|1947.9|1948.1|1946.1|1949.2|1948.4|1946.6|1944.6|2998
1644994800000|2022-02-16 07:00:00|1947.9|1945.9|1948.4|1947.2|1949|1947.2|1945.9|1944.6|576
1644998400000|2022-02-16 08:00:00|1947.9|1946.7|1953.1|1951.9|1954.9|1953.7|1945.9|1944.7|1749
1645002000000|2022-02-16 09:00:00|1953.4|1952.2|1947.4|1946.2|1956.9|1955.7|1946.9|1945.7|938
1645005600000|2022-02-16 10:00:00|1947.1|1945.9|1946.4|1945.2|1948.4|1947.2|1944.4|1943.2|684
1645009200000|2022-02-16 11:00:00|1946.9|1945.7|1945.4|1944.2|1947.4|1946.2|1944.4|1943.2|425
1645012800000|2022-02-16 12:00:00|1945.6|1944.4|1942.4|1941.2|1946.9|1945.7|1940.4|1939.2|957
1645016400000|2022-02-16 13:00:00|1942.6|1941.4|1936.9|1935.7|1943.9|1942.7|1935.9|1934.7|1782
1645020000000|2022-02-16 14:00:00|1937.1|1935.9|1938.1|1936.9|1942.4|1941.2|1935.4|1934.2|2595
1645023600000|2022-02-16 15:00:00|1937.9|1936.7|1937.6|1936.4|1942.4|1941.2|1936.9|1935.7|1883
1645027200000|2022-02-16 16:00:00|1937.9|1936.7|1940.4|1939.2|1942.4|1941.2|1937.9|1936.7|779
1645030800000|2022-02-16 17:00:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1936.9|1935.7|404
1645034400000|2022-02-16 18:00:00|1940.4|1939.2|1941.4|1940.2|1942.4|1941.2|1939.9|1938.7|597
1645038000000|2022-02-16 19:00:00|1941.9|1940.7|1949.4|1948.2|1952.1|1950.9|1939.4|1938.2|1349
1645041600000|2022-02-16 20:00:00|1949.9|1948.7|1948.8|1946.8|1951.9|1950.7|1947.8|1945.8|1021
1645045200000|2022-02-16 21:00:00|1948.5|1946.5|1946.7|1944.7|1949.1|1947.1|1946.6|1944.6|11
1645048800000|2022-02-16 22:00:00|1946.6|1944.6|1946.8|1944.8|1947.6|1945.6|1946.6|1944.6|0
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1942.9|1941.7|1950.4|1948.4|1942.4|1941.2|1081
1645056000000|2022-02-17 00:00:00|1942.7|1941.9|1937.2|1936.4|1945.4|1944.6|1934.7|1933.9|6919
1645059600000|2022-02-17 01:00:00|1936.7|1935.9|1935.7|1934.9|1940.4|1939.6|1934.7|1933.9|2298
1645063200000|2022-02-17 02:00:00|1935.9|1935.1|1940.2|1939.4|1940.7|1939.9|1935.9|1935.1|1996
1645066800000|2022-02-17 03:00:00|1939.7|1938.9|1926.7|1925.9|1942.2|1941.4|1926.2|1925.4|5183
1645070400000|2022-02-17 04:00:00|1925.7|1924.9|1928.7|1927.9|1933.7|1932.9|1920.7|1919.9|8699
1645074000000|2022-02-17 05:00:00|1928.2|1927.4|1931.7|1930.9|1934.2|1933.4|1927.7|1926.9|7248
1645077600000|2022-02-17 06:00:00|1930.2|1929.4|1931.6|1929.6|1933.8|1931.8|1927.8|1925.8|2948
1645081200000|2022-02-17 07:00:00|1931.3|1929.3|1933.4|1932.2|1935.2|1933.2|1931.3|1929.3|528
1645084800000|2022-02-17 08:00:00|1933.9|1932.7|1928.9|1927.7|1937.9|1936.7|1926.4|1925.2|2303
1645088400000|2022-02-17 09:00:00|1929.1|1927.9|1926.4|1925.2|1929.9|1928.7|1923.9|1922.7|1466
1645092000000|2022-02-17 10:00:00|1925.9|1924.7|1928.4|1927.2|1929.9|1928.7|1925.9|1924.7|659
1645095600000|2022-02-17 11:00:00|1928.1|1926.9|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|736
1645099200000|2022-02-17 12:00:00|1929.4|1928.2|1932.4|1931.2|1932.4|1931.2|1929.4|1928.2|603
1645102800000|2022-02-17 13:00:00|1932.9|1931.7|1922.9|1921.7|1933.9|1932.7|1921.9|1920.7|1179
1645106400000|2022-02-17 14:00:00|1923.4|1922.2|1921.4|1920.2|1928.4|1927.2|1920.4|1919.2|2453
1645110000000|2022-02-17 15:00:00|1921.9|1920.7|1923.6|1922.4|1924.4|1923.2|1920.4|1919.2|2311
1645113600000|2022-02-17 16:00:00|1923.4|1922.2|1923.4|1922.2|1925.4|1924.2|1921.6|1920.4|1653
1645117200000|2022-02-17 17:00:00|1923.1|1921.9|1923.4|1922.2|1924.9|1923.7|1922.4|1921.2|1021
1645120800000|2022-02-17 18:00:00|1923.6|1922.4|1921.4|1920.2|1923.9|1922.7|1920.9|1919.7|483
1645124400000|2022-02-17 19:00:00|1920.9|1919.7|1916.4|1915.2|1921.4|1920.2|1915.9|1914.7|698
1645128000000|2022-02-17 20:00:00|1916.1|1914.9|1909.9|1907.9|1916.4|1915.2|1908.8|1906.8|1000
1645131600000|2022-02-17 21:00:00|1910|1908|1911.5|1909.5|1912.1|1910.1|1908.9|1906.9|13
1645135200000|2022-02-17 22:00:00|1911.6|1909.6|1911.4|1909.4|1911.6|1909.6|1911|1909|0
1645138800000|2022-02-17 23:00:00|1911|1909|1909.6|1908.4|1915.9|1914.7|1909|1907|1518
1645142400000|2022-02-18 00:00:00|1909.4|1908.6|1910.2|1909.4|1915.2|1914.4|1905.2|1904.4|10948
1645146000000|2022-02-18 01:00:00|1910.7|1909.9|1923.2|1922.4|1925.7|1924.9|1907.7|1906.9|8367
1645149600000|2022-02-18 02:00:00|1923.7|1922.9|1924.7|1923.9|1927.2|1926.4|1922.7|1921.9|2730
1645153200000|2022-02-18 03:00:00|1924.2|1923.4|1923.7|1922.9|1929.2|1928.4|1922.7|1921.9|3181
1645156800000|2022-02-18 04:00:00|1923.9|1923.1|1926.7|1925.9|1930.7|1929.9|1923.7|1922.9|2695
1645160400000|2022-02-18 05:00:00|1927.2|1926.4|1925.7|1924.9|1928.2|1927.4|1924.2|1923.4|5354
1645164000000|2022-02-18 06:00:00|1924.7|1923.9|1923|1921|1925.7|1924.9|1920.7|1919.9|3639
1645167600000|2022-02-18 07:00:00|1922.9|1920.9|1919.4|1918.2|1924.1|1922.1|1918.4|1917.2|755
1645171200000|2022-02-18 08:00:00|1918.9|1917.7|1920.4|1919.2|1924.9|1923.7|1918.4|1917.2|1402
1645174800000|2022-02-18 09:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1916.9|1915.7|729
1645178400000|2022-02-18 10:00:00|1920.6|1919.4|1919.9|1918.7|1921.4|1920.2|1918.4|1917.2|519
1645182000000|2022-02-18 11:00:00|1920.4|1919.2|1918.9|1917.7|1921.4|1920.2|1916.4|1915.2|689
1645185600000|2022-02-18 12:00:00|1918.6|1917.4|1921.4|1920.2|1921.4|1920.2|1917.9|1916.7|710
1645189200000|2022-02-18 13:00:00|1921.9|1920.7|1915.4|1914.2|1921.9|1920.7|1908.9|1907.7|1475
1645192800000|2022-02-18 14:00:00|1915.1|1913.9|1916.4|1915.2|1917.4|1916.2|1908.6|1907.4|2110
1645196400000|2022-02-18 15:00:00|1915.9|1914.7|1912.1|1910.9|1917.9|1916.7|1910.9|1909.7|1563
1645200000000|2022-02-18 16:00:00|1912.4|1911.2|1906.4|1905.2|1913.4|1912.2|1905.6|1904.4|1287
1645203600000|2022-02-18 17:00:00|1906.1|1904.9|1905.6|1904.4|1911.4|1910.2|1903.9|1902.7|994
1645207200000|2022-02-18 18:00:00|1905.9|1904.7|1908.9|1907.7|1909.9|1908.7|1903.9|1902.7|931
1645210800000|2022-02-18 19:00:00|1909.1|1907.9|1914.4|1913.2|1916.4|1915.2|1908.4|1907.2|1139
1645214400000|2022-02-18 20:00:00|1914.9|1913.7|1909|1907|1916.4|1915.2|1903.5|1901.5|2054
1645218000000|2022-02-18 21:00:00|1909.3|1907.3|1909.7|1907.7|1912.3|1910.3|1908.6|1906.6|7
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1897.4|1896.2|1906.7|1904.7|1895.9|1894.7|1248
1645401600000|2022-02-21 00:00:00|1897.2|1896.4|1906.7|1905.9|1907.2|1906.4|1888.2|1887.4|10340
1645405200000|2022-02-21 01:00:00|1907.2|1906.4|1913.2|1912.4|1915.7|1914.9|1902.7|1901.9|6154
1645408800000|2022-02-21 02:00:00|1913.7|1912.9|1916.2|1915.4|1916.7|1915.9|1911.2|1910.4|2211
1645412400000|2022-02-21 03:00:00|1915.7|1914.9|1910.2|1909.4|1916.2|1915.4|1909.7|1908.9|2198
1645416000000|2022-02-21 04:00:00|1909.7|1908.9|1911.2|1910.4|1911.7|1910.9|1908.2|1907.4|1714
1645419600000|2022-02-21 05:00:00|1911.4|1910.6|1910.7|1909.9|1912.7|1911.9|1909.7|1908.9|4547
1645423200000|2022-02-21 06:00:00|1911.2|1910.4|1916|1914|1916.7|1914.7|1910.2|1909.4|1775
1645426800000|2022-02-21 07:00:00|1915.8|1913.8|1915.9|1914.7|1918.8|1917.2|1915.6|1913.6|654
1645430400000|2022-02-21 08:00:00|1916.1|1914.9|1912.1|1910.9|1917.4|1916.2|1909.4|1908.2|1475
1645434000000|2022-02-21 09:00:00|1912.4|1911.2|1908.4|1907.2|1912.4|1911.2|1907.4|1906.2|774
1645437600000|2022-02-21 10:00:00|1908.1|1906.9|1906.9|1905.7|1909.1|1907.9|1904.9|1903.7|889
1645441200000|2022-02-21 11:00:00|1906.6|1905.4|1904.4|1903.2|1907.9|1906.7|1901.4|1900.2|797
1645444800000|2022-02-21 12:00:00|1903.9|1902.7|1898.4|1897.2|1904.4|1903.2|1895.9|1894.7|1321
1645448400000|2022-02-21 13:00:00|1898.6|1897.4|1896.4|1895.2|1899.4|1898.2|1890.1|1888.9|2704
1645452000000|2022-02-21 14:00:00|1896.1|1894.9|1896.9|1895.7|1901.4|1900.2|1894.9|1893.7|1168
1645455600000|2022-02-21 15:00:00|1896.6|1895.4|1897.4|1896.2|1902.4|1901.2|1895.9|1894.7|1175
1645459200000|2022-02-21 16:00:00|1897.1|1895.9|1892.4|1891.2|1897.4|1896.2|1890.9|1889.7|1323
1645462800000|2022-02-21 17:00:00|1892.1|1890.9|1890.6|1889.4|1894.4|1893.2|1890.4|1889.2|515
1645466400000|2022-02-21 18:00:00|1890.9|1889.7|1888.4|1887.2|1892.9|1891.7|1886.9|1885.7|519
1645470000000|2022-02-21 19:00:00|1888.1|1886.9|1885.4|1884.2|1888.6|1887.4|1883.9|1882.7|205
1645473600000|2022-02-21 20:00:00|1885.6|1884.4|1880.5|1878.5|1886.6|1884.9|1880.4|1878.4|155
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1879.4|1878.2|1881.5|1879.5|1870.8|1868.8|1912
1645488000000|2022-02-22 00:00:00|1879.2|1878.4|1890.2|1889.4|1890.7|1889.9|1876.2|1875.4|11033
1645491600000|2022-02-22 01:00:00|1890.7|1889.9|1879.2|1878.4|1892.2|1891.4|1878.7|1877.9|4988
1645495200000|2022-02-22 02:00:00|1878.7|1877.9|1878.2|1877.4|1880.7|1879.9|1875.2|1874.4|3267
1645498800000|2022-02-22 03:00:00|1877.9|1877.1|1874.7|1873.9|1878.2|1877.4|1868.9|1868.1|5227
1645502400000|2022-02-22 04:00:00|1874.9|1874.1|1879.2|1878.4|1879.7|1878.9|1874.7|1873.9|2786
1645506000000|2022-02-22 05:00:00|1878.7|1877.9|1884.2|1883.4|1886.2|1885.4|1877.7|1876.9|9726
1645509600000|2022-02-22 06:00:00|1883.2|1882.4|1883.2|1881.2|1887.7|1885.7|1879.7|1878.5|3975
1645513200000|2022-02-22 07:00:00|1883.4|1881.4|1881.1|1879.9|1886|1884.7|1877.8|1875.8|1782
1645516800000|2022-02-22 08:00:00|1880.9|1879.7|1895.6|1894.4|1896.9|1895.7|1879.9|1878.7|3939
1645520400000|2022-02-22 09:00:00|1895.9|1894.7|1892.4|1891.2|1897.4|1896.2|1891.4|1890.2|2397
1645524000000|2022-02-22 10:00:00|1892.9|1891.7|1906.9|1905.7|1909.6|1908.4|1892.4|1891.2|2528
1645527600000|2022-02-22 11:00:00|1907.1|1905.9|1904.9|1903.7|1908.9|1907.7|1902.9|1901.7|1565
1645531200000|2022-02-22 12:00:00|1904.4|1903.2|1905.9|1904.7|1909.6|1908.4|1902.9|1901.7|1340
1645534800000|2022-02-22 13:00:00|1905.4|1904.2|1905.4|1904.2|1906.9|1905.7|1903.4|1902.2|706
1645538400000|2022-02-22 14:00:00|1905.9|1904.7|1910.4|1909.2|1911.9|1910.7|1900.4|1899.2|2546
1645542000000|2022-02-22 15:00:00|1909.9|1908.7|1902.4|1901.2|1913.9|1912.7|1901.9|1900.7|3059
1645545600000|2022-02-22 16:00:00|1902.9|1901.7|1901.1|1899.9|1905.6|1904.4|1897.9|1896.7|2325
1645549200000|2022-02-22 17:00:00|1900.9|1899.7|1897.4|1896.2|1903.4|1902.2|1896.4|1895.2|688
1645552800000|2022-02-22 18:00:00|1897.6|1896.4|1891.4|1890.2|1899.4|1898.2|1889.9|1888.7|794
1645556400000|2022-02-22 19:00:00|1890.9|1889.7|1902.4|1901.2|1905.9|1904.7|1888.4|1887.2|1996
1645560000000|2022-02-22 20:00:00|1902.6|1901.4|1896.3|1894.3|1908.1|1906.9|1893.4|1891.4|1396
1645563600000|2022-02-22 21:00:00|1896|1894|1898.2|1896.2|1901.6|1899.6|1896|1894|11
1645567200000|2022-02-22 22:00:00|1898.3|1896.3|1898.1|1896.1|1898.5|1896.5|1897.7|1895.7|0
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1902.2|1900.2|1902.2|1900.2|1896.8|1894.8|0
1645574400000|2022-02-23 00:00:00|1901.9|1899.9|1901.9|1899.9|1904.8|1902.8|1900.4|1898.4|0
1645578000000|2022-02-23 01:00:00|1902|1900|1901.6|1899.6|1904.2|1902.2|1897.6|1895.6|0
1645581600000|2022-02-23 02:00:00|1901.5|1899.5|1900.2|1898.2|1903.3|1901.3|1898.9|1896.9|0
1645585200000|2022-02-23 03:00:00|1900.3|1898.3|1901.2|1899.2|1902.2|1900.2|1898|1896|0
1645588800000|2022-02-23 04:00:00|1901.3|1899.3|1903.2|1901.2|1903.5|1901.5|1899.9|1897.9|0
1645592400000|2022-02-23 05:00:00|1903.3|1901.3|1902.6|1900.6|1904.5|1902.5|1902.1|1900.1|0
1645596000000|2022-02-23 06:00:00|1902.4|1900.4|1901.3|1899.3|1904.5|1902.5|1901|1899|0
1645599600000|2022-02-23 07:00:00|1901|1899|1903.3|1901.3|1904.3|1902.3|1898.7|1896.7|0
1645603200000|2022-02-23 08:00:00|1903.2|1901.2|1910|1908|1910|1908|1900.8|1898.8|0
1645606800000|2022-02-23 09:00:00|1910.2|1908.2|1906.9|1904.9|1911.5|1909.5|1906.3|1904.3|0
1645610400000|2022-02-23 10:00:00|1906.8|1904.8|1905.6|1903.6|1908|1906|1903.2|1901.2|0
1645614000000|2022-02-23 11:00:00|1905.4|1903.4|1900.4|1898.4|1906.2|1904.2|1900.3|1898.3|0
1645617600000|2022-02-23 12:00:00|1900.7|1898.7|1905.4|1903.4|1906.1|1904.1|1900.3|1898.3|0
1645621200000|2022-02-23 13:00:00|1905.3|1903.3|1906.2|1904.2|1907.1|1905.1|1902.9|1900.9|0
1645624800000|2022-02-23 14:00:00|1906|1904|1898|1896|1906.4|1904.4|1897.5|1895.5|0
1645628400000|2022-02-23 15:00:00|1897.9|1895.9|1888.3|1886.3|1897.9|1895.9|1886.3|1884.3|0
1645632000000|2022-02-23 16:00:00|1888.1|1886.1|1891.7|1889.7|1893.2|1891.2|1884.3|1882.3|0
1645635600000|2022-02-23 17:00:00|1891.9|1889.9|1890|1888|1896.5|1894.5|1888.9|1886.9|0
1645639200000|2022-02-23 18:00:00|1889.8|1887.8|1883.7|1881.7|1889.8|1887.8|1879.6|1877.6|0
1645642800000|2022-02-23 19:00:00|1883.6|1881.6|1875.9|1873.9|1885.4|1883.4|1874.2|1872.2|0
1645646400000|2022-02-23 20:00:00|1875.8|1873.8|1871.7|1869.7|1877|1875|1868.6|1866.6|0
1645650000000|2022-02-23 21:00:00|1871.6|1869.6|1870.3|1868.3|1872.7|1870.7|1869.4|1867.4|0
1645653600000|2022-02-23 22:00:00|1870.2|1868.2|1870.6|1868.6|1870.6|1868.6|1869.5|1867.5|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1871.4|1870.2|1876.4|1875.2|1865.8|1863.8|2904
1645660800000|2022-02-24 00:00:00|1871.2|1870.4|1866.7|1865.9|1879.7|1878.9|1866.2|1865.4|15863
1645664400000|2022-02-24 01:00:00|1867.2|1866.4|1872.7|1871.9|1875.2|1874.4|1863.7|1862.9|8892
1645668000000|2022-02-24 02:00:00|1873.2|1872.4|1867.4|1866.6|1874.7|1873.9|1866.4|1865.6|5745
1645671600000|2022-02-24 03:00:00|1867.2|1866.4|1851.7|1850.9|1869.2|1868.4|1845.7|1844.9|14169
1645675200000|2022-02-24 04:00:00|1851.2|1850.4|1853.2|1852.4|1854.2|1853.4|1843.7|1842.9|9258
1645678800000|2022-02-24 05:00:00|1853.7|1852.9|1859.2|1858.4|1860.2|1859.4|1847.7|1846.9|14398
1645682400000|2022-02-24 06:00:00|1858.7|1857.9|1852.3|1850.3|1861.1|1859.4|1851.3|1849.3|4690
1645686000000|2022-02-24 07:00:00|1852.5|1850.5|1841.4|1840.2|1854.9|1852.9|1832.4|1830.4|3737
1645689600000|2022-02-24 08:00:00|1841.1|1839.9|1851.4|1850.2|1853.4|1852.2|1838.9|1837.7|4882
1645693200000|2022-02-24 09:00:00|1850.9|1849.7|1849.9|1848.7|1857.4|1856.2|1848.9|1847.7|4141
1645696800000|2022-02-24 10:00:00|1849.6|1848.4|1842.4|1841.2|1853.4|1852.2|1842.1|1840.9|2782
1645700400000|2022-02-24 11:00:00|1842.6|1841.4|1844.9|1843.7|1845.4|1844.2|1835.4|1834.2|3038
1645704000000|2022-02-24 12:00:00|1844.4|1843.2|1837.4|1836.2|1844.9|1843.7|1834.1|1832.9|1910
1645707600000|2022-02-24 13:00:00|1837.6|1836.4|1836.4|1835.2|1841.4|1840.2|1831.9|1830.7|2044
1645711200000|2022-02-24 14:00:00|1836.6|1835.4|1844.4|1843.2|1845.4|1844.2|1835.9|1834.7|5500
1645714800000|2022-02-24 15:00:00|1843.9|1842.7|1836.4|1835.2|1848.4|1847.2|1832.9|1831.7|7713
1645718400000|2022-02-24 16:00:00|1835.9|1834.7|1840.9|1839.7|1843.4|1842.2|1834.4|1833.2|3148
1645722000000|2022-02-24 17:00:00|1840.6|1839.4|1835.9|1834.7|1841.4|1840.2|1833.1|1831.9|1440
1645725600000|2022-02-24 18:00:00|1835.6|1834.4|1841.4|1840.2|1846.1|1844.9|1835.1|1833.9|1871
1645729200000|2022-02-24 19:00:00|1840.9|1839.7|1862.1|1860.9|1862.9|1861.7|1839.4|1838.2|3916
1645732800000|2022-02-24 20:00:00|1862.4|1861.2|1873.5|1871.5|1874.4|1872.4|1860.9|1859.1|2931
1645736400000|2022-02-24 21:00:00|1872.9|1870.9|1867.2|1865.2|1873.9|1871.9|1867.1|1865.1|22
1645740000000|2022-02-24 22:00:00|1867.5|1865.5|1867.6|1865.6|1868.3|1866.3|1867.4|1865.4|0
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1868.6|1867.4|1869.9|1868.7|1860.4|1858.9|2354
1645747200000|2022-02-25 00:00:00|1868.4|1867.6|1869.2|1868.4|1875.9|1875.1|1862.2|1861.4|9872
1645750800000|2022-02-25 01:00:00|1869.7|1868.9|1872.7|1871.9|1874.2|1873.4|1866.2|1865.4|7010
1645754400000|2022-02-25 02:00:00|1872.2|1871.4|1869.4|1868.6|1873.7|1872.9|1867.7|1866.9|2758
1645758000000|2022-02-25 03:00:00|1869.2|1868.4|1871.7|1870.9|1872.9|1872.1|1861.7|1860.9|4765
1645761600000|2022-02-25 04:00:00|1872.2|1871.4|1876.2|1875.4|1876.2|1875.4|1870.7|1869.9|3627
1645765200000|2022-02-25 05:00:00|1876.7|1875.9|1875.7|1874.9|1879.7|1878.9|1873.2|1872.4|8555
1645768800000|2022-02-25 06:00:00|1878.2|1877.4|1879.6|1877.6|1881.4|1879.4|1875.7|1874.9|4226
1645772400000|2022-02-25 07:00:00|1879.5|1877.5|1876.9|1875.7|1881.4|1879.4|1874.4|1873.2|1137
1645776000000|2022-02-25 08:00:00|1876.4|1875.2|1869.9|1868.7|1877.1|1875.9|1867.9|1866.7|2248
1645779600000|2022-02-25 09:00:00|1870.1|1868.9|1875.4|1874.2|1876.9|1875.7|1867.4|1866.2|1252
1645783200000|2022-02-25 10:00:00|1875.6|1874.4|1877.9|1876.7|1880.9|1879.7|1874.9|1873.7|1062
1645786800000|2022-02-25 11:00:00|1877.6|1876.4|1875.9|1874.7|1878.9|1877.7|1872.4|1871.2|1675
1645790400000|2022-02-25 12:00:00|1876.4|1875.2|1887.9|1886.7|1890.9|1889.7|1875.4|1874.2|1962
1645794000000|2022-02-25 13:00:00|1887.6|1886.4|1891.9|1890.7|1892.9|1891.7|1883.6|1882.4|2468
1645797600000|2022-02-25 14:00:00|1891.6|1890.4|1890.9|1889.7|1895.9|1894.7|1887.9|1886.7|3067
1645801200000|2022-02-25 15:00:00|1891.1|1889.9|1899.4|1898.2|1901.9|1900.7|1888.6|1887.4|3700
1645804800000|2022-02-25 16:00:00|1899.9|1898.7|1905.4|1904.2|1905.4|1904.2|1897.9|1896.7|3050
1645808400000|2022-02-25 17:00:00|1904.9|1903.7|1907.4|1906.2|1911.4|1910.2|1903.9|1902.7|2478
1645812000000|2022-02-25 18:00:00|1907.9|1906.7|1906.4|1905.2|1909.9|1908.7|1902.9|1901.7|814
1645815600000|2022-02-25 19:00:00|1905.9|1904.7|1906.4|1905.2|1909.4|1908.2|1903.9|1902.7|894
1645819200000|2022-02-25 20:00:00|1906.1|1904.9|1916.2|1914.2|1916.3|1914.3|1904.4|1903.2|967
1645822800000|2022-02-25 21:00:00|1915.6|1913.6|1913.9|1911.9|1916.7|1914.7|1913.3|1911.3|11
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1880.1|1878.9|1912.9|1910.7|1880.1|1878.9|1974
1646006400000|2022-02-28 00:00:00|1879.9|1879.1|1878.7|1877.9|1881.2|1880.4|1869.2|1868.4|8858
1646010000000|2022-02-28 01:00:00|1878.2|1877.4|1877.2|1876.4|1890.7|1889.9|1877.2|1876.4|6268
1646013600000|2022-02-28 02:00:00|1877.7|1876.9|1870.7|1869.9|1878.7|1877.9|1868.7|1867.9|3095
1646017200000|2022-02-28 03:00:00|1871.2|1870.4|1874.2|1873.4|1875.2|1874.4|1869.2|1868.4|3496
1646020800000|2022-02-28 04:00:00|1874.4|1873.6|1876.7|1875.9|1880.7|1879.9|1874.4|1873.6|3572
1646024400000|2022-02-28 05:00:00|1877.2|1876.4|1887.2|1886.4|1889.7|1888.9|1876.7|1875.9|17221
1646028000000|2022-02-28 06:00:00|1886.2|1885.4|1889|1887|1892|1890.9|1885.2|1884.4|4997
1646031600000|2022-02-28 07:00:00|1889.3|1887.3|1896.1|1894.9|1899.1|1897.9|1887.5|1885.5|1857
1646035200000|2022-02-28 08:00:00|1896.4|1895.2|1888.9|1887.7|1900.9|1899.7|1886.6|1885.4|3767
1646038800000|2022-02-28 09:00:00|1889.4|1888.2|1891.6|1890.4|1893.9|1892.7|1887.4|1886.2|1776
1646042400000|2022-02-28 10:00:00|1891.4|1890.2|1895.9|1894.7|1895.9|1894.7|1887.4|1886.2|1893
1646046000000|2022-02-28 11:00:00|1895.4|1894.2|1893.9|1892.7|1897.1|1895.9|1891.9|1890.7|1130
1646049600000|2022-02-28 12:00:00|1894.4|1893.2|1898.9|1897.7|1902.9|1901.7|1893.9|1892.7|1966
1646053200000|2022-02-28 13:00:00|1898.4|1897.2|1894.9|1893.7|1900.4|1899.2|1891.9|1890.7|1263
1646056800000|2022-02-28 14:00:00|1894.6|1893.4|1901.4|1900.2|1901.4|1900.2|1894.4|1893.2|2861
1646060400000|2022-02-28 15:00:00|1901.1|1899.9|1907.4|1906.2|1908.4|1907.2|1894.1|1892.9|3862
1646064000000|2022-02-28 16:00:00|1907.9|1906.7|1906.4|1905.2|1911.9|1910.7|1902.6|1901.4|3110
1646067600000|2022-02-28 17:00:00|1906.1|1904.9|1897.4|1896.2|1906.9|1905.7|1894.4|1893.2|3538
1646071200000|2022-02-28 18:00:00|1896.9|1895.7|1898.9|1897.7|1900.9|1899.7|1894.4|1893.2|1514
1646074800000|2022-02-28 19:00:00|1898.4|1897.2|1893.9|1892.7|1898.9|1897.7|1885.9|1884.7|1997
1646078400000|2022-02-28 20:00:00|1893.6|1892.4|1897.6|1895.6|1900.9|1898.9|1889|1887|1623
1646082000000|2022-02-28 21:00:00|1898.1|1896.1|1901.9|1899.9|1902.3|1900.3|1897.2|1895.2|11
1646085600000|2022-02-28 22:00:00|1901.8|1899.8|1901.2|1899.2|1901.9|1899.9|1901|1899|0
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1908.6|1907.4|1910.9|1909.7|1900.9|1898.9|2207
1646092800000|2022-03-01 00:00:00|1908.4|1907.6|1904.7|1903.9|1910.9|1910.1|1900.2|1899.4|11721
1646096400000|2022-03-01 01:00:00|1905.2|1904.4|1909.2|1908.4|1912.2|1911.4|1903.2|1902.4|4130
1646100000000|2022-03-01 02:00:00|1909.7|1908.9|1905.7|1904.9|1910.2|1909.4|1904.2|1903.4|3108
1646103600000|2022-03-01 03:00:00|1906.2|1905.4|1908.2|1907.4|1909.2|1908.4|1903.2|1902.4|3712
1646107200000|2022-03-01 04:00:00|1907.7|1906.9|1905.7|1904.9|1909.2|1908.4|1905.2|1904.4|3583
1646110800000|2022-03-01 05:00:00|1905.4|1904.6|1897.7|1896.9|1906.2|1905.4|1896.7|1895.9|8076
1646114400000|2022-03-01 06:00:00|1898.2|1897.4|1902.4|1900.4|1902.9|1901.9|1898.2|1897.4|2953
1646118000000|2022-03-01 07:00:00|1902.3|1900.3|1898.4|1897.2|1907.4|1905.4|1897.4|1896.2|1582
1646121600000|2022-03-01 08:00:00|1897.9|1896.7|1892.9|1891.7|1902.4|1901.2|1891.4|1890.2|2618
1646125200000|2022-03-01 09:00:00|1893.1|1891.9|1884.9|1883.7|1894.4|1893.2|1883.4|1882.2|2207
1646128800000|2022-03-01 10:00:00|1884.4|1883.2|1886.4|1885.2|1887.4|1886.2|1880.4|1879.2|2230
1646132400000|2022-03-01 11:00:00|1886.1|1884.9|1877.9|1876.7|1886.1|1884.9|1875.9|1874.7|2188
1646136000000|2022-03-01 12:00:00|1877.6|1876.4|1879.4|1878.2|1882.4|1881.2|1876.9|1875.7|1333
1646139600000|2022-03-01 13:00:00|1879.1|1877.9|1885.9|1884.7|1890.4|1889.2|1875.6|1874.4|1926
1646143200000|2022-03-01 14:00:00|1885.6|1884.4|1885.4|1884.2|1890.4|1889.2|1882.9|1881.7|2624
1646146800000|2022-03-01 15:00:00|1885.9|1884.7|1879.4|1878.2|1888.4|1887.2|1877.9|1876.7|3909
1646150400000|2022-03-01 16:00:00|1879.1|1877.9|1870.4|1869.2|1880.9|1879.7|1866.9|1865.7|5561
1646154000000|2022-03-01 17:00:00|1869.9|1868.7|1866.9|1865.7|1870.9|1869.7|1864.4|1863.2|2009
1646157600000|2022-03-01 18:00:00|1866.4|1865.2|1859.4|1858.2|1869.4|1868.2|1858.9|1857.7|1775
1646161200000|2022-03-01 19:00:00|1859.9|1858.7|1858.4|1857.2|1865.4|1864.2|1856.4|1855.2|1630
1646164800000|2022-03-01 20:00:00|1858.1|1856.9|1861.7|1859.7|1867.4|1866.2|1855|1853|1742
1646168400000|2022-03-01 21:00:00|1861.8|1859.8|1862.9|1860.9|1865.8|1863.8|1861.4|1859.4|35
1646172000000|2022-03-01 22:00:00|1863.1|1861.1|1862.1|1860.1|1863.4|1861.4|1861.8|1859.8|0
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1869.1|1867.9|1869.1|1867.9|1861.9|1859.9|2185
1646179200000|2022-03-02 00:00:00|1868.9|1868.1|1866.7|1865.9|1874.7|1873.9|1863.7|1862.9|13582
1646182800000|2022-03-02 01:00:00|1866.2|1865.4|1865.2|1864.4|1874.9|1874.1|1862.7|1861.9|7281
1646186400000|2022-03-02 02:00:00|1864.7|1863.9|1861.2|1860.4|1865.2|1864.4|1857.7|1856.9|4338
1646190000000|2022-03-02 03:00:00|1861.7|1860.9|1860.7|1859.9|1865.2|1864.4|1858.7|1857.9|4141
1646193600000|2022-03-02 04:00:00|1861.2|1860.4|1864.7|1863.9|1865.2|1864.4|1857.7|1856.9|4891
1646197200000|2022-03-02 05:00:00|1865.2|1864.4|1861.7|1860.9|1865.7|1864.9|1860.7|1859.9|9564
1646200800000|2022-03-02 06:00:00|1859.7|1858.9|1855.9|1853.9|1862.4|1861.6|1855|1853|5836
1646204400000|2022-03-02 07:00:00|1855.7|1853.7|1854.4|1853.2|1856.9|1854.9|1847.9|1845.9|1347
1646208000000|2022-03-02 08:00:00|1854.6|1853.4|1852.6|1851.4|1864.4|1863.2|1851.4|1850.2|3461
1646211600000|2022-03-02 09:00:00|1852.9|1851.7|1865.6|1864.4|1867.9|1866.7|1851.4|1850.2|2118
1646215200000|2022-03-02 10:00:00|1865.4|1864.2|1864.9|1863.7|1868.4|1867.2|1862.9|1861.7|1163
1646218800000|2022-03-02 11:00:00|1864.6|1863.4|1869.9|1868.7|1869.9|1868.7|1863.4|1862.2|1237
1646222400000|2022-03-02 12:00:00|1869.4|1868.2|1870.4|1869.2|1872.6|1871.4|1866.4|1865.2|1097
1646226000000|2022-03-02 13:00:00|1869.9|1868.7|1869.4|1868.2|1870.9|1869.7|1863.1|1861.9|1447
1646229600000|2022-03-02 14:00:00|1869.1|1867.9|1871.4|1870.2|1874.4|1873.2|1868.4|1867.2|2847
1646233200000|2022-03-02 15:00:00|1871.1|1869.9|1871.1|1869.9|1873.9|1872.7|1866.1|1864.9|2907
1646236800000|2022-03-02 16:00:00|1871.4|1870.2|1876.4|1875.2|1882.9|1881.7|1870.9|1869.7|3943
1646240400000|2022-03-02 17:00:00|1876.1|1874.9|1878.9|1877.7|1880.4|1879.2|1875.4|1874.2|1039
1646244000000|2022-03-02 18:00:00|1879.1|1877.9|1881.4|1880.2|1882.4|1881.2|1879.1|1877.9|585
1646247600000|2022-03-02 19:00:00|1881.6|1880.4|1876.4|1875.2|1882.4|1881.2|1875.9|1874.7|872
1646251200000|2022-03-02 20:00:00|1876.1|1874.9|1881|1879|1883.8|1881.8|1873.9|1872.7|1639
1646254800000|2022-03-02 21:00:00|1880.8|1878.8|1878.6|1876.6|1881.2|1879.2|1877.4|1875.4|35
1646258400000|2022-03-02 22:00:00|1878.4|1876.4|1878.4|1876.4|1879|1877|1877.6|1875.6|0
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1881.9|1880.7|1883.9|1882.7|1877.5|1875.5|2131
1646265600000|2022-03-03 00:00:00|1881.7|1880.9|1881.7|1880.9|1887.7|1886.9|1879.7|1878.9|7608
1646269200000|2022-03-03 01:00:00|1882.2|1881.4|1877.7|1876.9|1883.7|1882.9|1877.7|1876.9|6026
1646272800000|2022-03-03 02:00:00|1877.2|1876.4|1888.7|1887.9|1889.2|1888.4|1877.2|1876.4|4036
1646276400000|2022-03-03 03:00:00|1889.2|1888.4|1887.4|1886.6|1890.2|1889.4|1885.7|1884.9|5121
1646280000000|2022-03-03 04:00:00|1887.7|1886.9|1883.7|1882.9|1888.7|1887.9|1883.7|1882.9|3760
1646283600000|2022-03-03 05:00:00|1883.9|1883.1|1881.7|1880.9|1886.9|1886.1|1881.2|1880.4|9051
1646287200000|2022-03-03 06:00:00|1880.7|1879.9|1887|1885|1887.4|1885.4|1879.7|1878.9|3856
1646290800000|2022-03-03 07:00:00|1886.7|1884.7|1881.4|1880.2|1887.7|1885.7|1879.9|1878.7|683
1646294400000|2022-03-03 08:00:00|1880.9|1879.7|1878.9|1877.7|1884.9|1883.7|1875.4|1874.2|1563
1646298000000|2022-03-03 09:00:00|1879.4|1878.2|1879.9|1878.7|1880.9|1879.7|1874.9|1873.7|1270
1646301600000|2022-03-03 10:00:00|1879.6|1878.4|1876.9|1875.7|1880.4|1879.2|1875.9|1874.7|708
1646305200000|2022-03-03 11:00:00|1876.6|1875.4|1875.9|1874.7|1878.9|1877.7|1874.9|1873.7|734
1646308800000|2022-03-03 12:00:00|1875.6|1874.4|1876.9|1875.7|1877.9|1876.7|1875.4|1874.2|962
1646312400000|2022-03-03 13:00:00|1877.4|1876.2|1882.9|1881.7|1883.4|1882.2|1876.9|1875.7|1382
1646316000000|2022-03-03 14:00:00|1882.4|1881.2|1880.4|1879.2|1886.4|1885.2|1878.1|1876.9|2383
1646319600000|2022-03-03 15:00:00|1879.9|1878.7|1868.9|1867.7|1880.9|1879.7|1868.9|1867.7|2360
1646323200000|2022-03-03 16:00:00|1868.4|1867.2|1868.1|1866.9|1871.4|1870.2|1864.9|1863.7|2651
1646326800000|2022-03-03 17:00:00|1868.4|1867.2|1872.9|1871.7|1876.4|1875.2|1865.9|1864.7|2437
1646330400000|2022-03-03 18:00:00|1872.6|1871.4|1871.4|1870.2|1874.9|1873.7|1868.9|1867.7|880
1646334000000|2022-03-03 19:00:00|1871.9|1870.7|1867.4|1866.2|1874.1|1872.9|1866.4|1865.2|1081
1646337600000|2022-03-03 20:00:00|1866.9|1865.7|1870.3|1868.3|1871.3|1869.3|1864.4|1863.2|1390
1646341200000|2022-03-03 21:00:00|1870.1|1868.1|1872.8|1870.8|1873.1|1871.1|1869.6|1867.6|12
1646344800000|2022-03-03 22:00:00|1872.7|1870.7|1873.1|1871.1|1873.2|1871.2|1872.7|1870.7|0
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1873.4|1872.2|1875.6|1873.6|1870.9|1869.7|1329
1646352000000|2022-03-04 00:00:00|1873.2|1872.4|1847.7|1846.9|1874.2|1873.4|1841.7|1840.9|16625
1646355600000|2022-03-04 01:00:00|1848.2|1847.4|1852.7|1851.9|1853.7|1852.9|1836.2|1835.4|13571
1646359200000|2022-03-04 02:00:00|1852.2|1851.4|1851.7|1850.9|1860.7|1859.9|1846.2|1845.4|6254
1646362800000|2022-03-04 03:00:00|1851.2|1850.4|1842.2|1841.4|1853.9|1853.1|1839.2|1838.4|5205
1646366400000|2022-03-04 04:00:00|1842.7|1841.9|1848.2|1847.4|1848.7|1847.9|1840.7|1839.9|3775
1646370000000|2022-03-04 05:00:00|1848.7|1847.9|1845.2|1844.4|1849.7|1848.9|1841.7|1840.9|9481
1646373600000|2022-03-04 06:00:00|1844.7|1843.9|1853.8|1851.8|1855.3|1853.3|1844.7|1843.9|3694
1646377200000|2022-03-04 07:00:00|1854|1852|1854.4|1853.2|1858.2|1856.2|1852|1850|964
1646380800000|2022-03-04 08:00:00|1854.6|1853.4|1846.9|1845.7|1858.9|1857.7|1846.4|1845.2|2092
1646384400000|2022-03-04 09:00:00|1846.6|1845.4|1840.9|1839.7|1847.4|1846.2|1838.4|1837.2|1953
1646388000000|2022-03-04 10:00:00|1840.4|1839.2|1840.4|1839.2|1846.4|1845.2|1839.4|1838.2|1501
1646391600000|2022-03-04 11:00:00|1840.1|1838.9|1838.9|1837.7|1841.9|1840.7|1837.4|1836.2|1002
1646395200000|2022-03-04 12:00:00|1839.1|1837.9|1838.9|1837.7|1839.9|1838.7|1833.9|1832.7|707
1646398800000|2022-03-04 13:00:00|1838.4|1837.2|1838.9|1837.7|1843.4|1842.2|1835.9|1834.7|1087
1646402400000|2022-03-04 14:00:00|1838.4|1837.2|1840.4|1839.2|1842.9|1841.7|1834.4|1833.2|2132
1646406000000|2022-03-04 15:00:00|1840.6|1839.4|1831.4|1830.2|1842.9|1841.7|1831.4|1830.2|2669
1646409600000|2022-03-04 16:00:00|1831.6|1830.4|1831.4|1830.2|1833.9|1832.7|1826.6|1825.4|3057
1646413200000|2022-03-04 17:00:00|1831.6|1830.4|1836.9|1835.7|1839.4|1838.2|1829.4|1828.2|1182
1646416800000|2022-03-04 18:00:00|1837.1|1835.9|1831.9|1830.7|1841.4|1840.2|1831.6|1830.4|1240
1646420400000|2022-03-04 19:00:00|1832.1|1830.9|1826.6|1825.4|1833.9|1832.7|1826.4|1825.2|1200
1646424000000|2022-03-04 20:00:00|1826.9|1825.7|1837.4|1835.4|1839.5|1837.5|1826.4|1825.2|1386
1646427600000|2022-03-04 21:00:00|1837.1|1835.1|1831.8|1829.8|1837.2|1835.2|1831.2|1829.2|21
1646607600000|2022-03-06 23:00:00|1825|1823|1810.4|1809.2|1825|1823|1807.9|1806.7|2190
1646611200000|2022-03-07 00:00:00|1810.2|1809.4|1793.2|1792.4|1812.2|1811.4|1792.7|1791.9|13662
1646614800000|2022-03-07 01:00:00|1793.7|1792.9|1784.7|1783.9|1796.7|1795.9|1781.2|1780.4|8207
1646618400000|2022-03-07 02:00:00|1784.2|1783.4|1788.4|1787.6|1792.7|1791.9|1783.7|1782.9|4820
1646622000000|2022-03-07 03:00:00|1788.2|1787.4|1785.2|1784.4|1797.2|1796.4|1784.2|1783.4|5886
1646625600000|2022-03-07 04:00:00|1784.7|1783.9|1791.7|1790.9|1792.2|1791.4|1782.9|1782.1|4497
1646629200000|2022-03-07 05:00:00|1791.2|1790.4|1796.2|1795.4|1805.2|1804.4|1788.7|1787.9|16274
1646632800000|2022-03-07 06:00:00|1794.7|1793.9|1793.7|1791.7|1795.7|1794.9|1788.4|1786.4|7484
1646636400000|2022-03-07 07:00:00|1793.3|1791.3|1781.4|1780.2|1796.3|1794.3|1779.4|1778.2|1966
1646640000000|2022-03-07 08:00:00|1781.9|1780.7|1783.9|1782.7|1789.4|1788.2|1773.4|1772.2|4868
1646643600000|2022-03-07 09:00:00|1784.1|1782.9|1785.9|1784.7|1789.4|1788.2|1781.4|1780.2|2357
1646647200000|2022-03-07 10:00:00|1786.1|1784.9|1783.9|1782.7|1788.6|1787.4|1783.4|1782.2|2110
1646650800000|2022-03-07 11:00:00|1784.4|1783.2|1791.4|1790.2|1792.1|1790.9|1779.9|1778.7|2312
1646654400000|2022-03-07 12:00:00|1791.6|1790.4|1798.1|1796.9|1803.9|1802.7|1791.4|1790.2|2780
1646658000000|2022-03-07 13:00:00|1798.4|1797.2|1805.4|1804.2|1807.4|1806.2|1795.9|1794.7|1668
1646661600000|2022-03-07 14:00:00|1805.1|1803.9|1803.9|1802.7|1811.9|1810.7|1801.9|1800.7|2394
1646665200000|2022-03-07 15:00:00|1803.6|1802.4|1791.9|1790.7|1808.9|1807.7|1790.9|1789.7|3182
1646668800000|2022-03-07 16:00:00|1792.1|1790.9|1787.9|1786.7|1799.4|1798.2|1787.4|1786.2|2559
1646672400000|2022-03-07 17:00:00|1787.6|1786.4|1786.9|1785.7|1790.4|1789.2|1783.1|1781.9|1418
1646676000000|2022-03-07 18:00:00|1786.6|1785.4|1785.1|1783.9|1790.9|1789.7|1780.9|1779.7|1556
1646679600000|2022-03-07 19:00:00|1785.4|1784.2|1780.4|1779.2|1786.9|1785.7|1778.4|1777.2|1097
1646683200000|2022-03-07 20:00:00|1780.6|1779.4|1780.1|1778.1|1785.7|1783.7|1778.2|1776.2|1263
1646686800000|2022-03-07 21:00:00|1780.2|1778.2|1772.9|1770.9|1780.2|1778.2|1772.8|1770.8|9
1646690400000|2022-03-07 22:00:00|1773|1771|1772.7|1770.7|1773|1771|1772.3|1770.3|0
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1771.9|1770.7|1775.9|1774.7|1754.2|1752.2|1878
1646697600000|2022-03-08 00:00:00|1771.7|1770.9|1782.2|1781.4|1787.7|1786.9|1771.7|1770.9|9882
1646701200000|2022-03-08 01:00:00|1782.7|1781.9|1785.7|1784.9|1792.7|1791.9|1781.2|1780.4|6632
1646704800000|2022-03-08 02:00:00|1785.9|1785.1|1781.2|1780.4|1787.7|1786.9|1780.2|1779.4|3103
1646708400000|2022-03-08 03:00:00|1780.9|1780.1|1780.2|1779.4|1786.2|1785.4|1776.2|1775.4|4424
1646712000000|2022-03-08 04:00:00|1779.9|1779.1|1769.2|1768.4|1779.9|1779.1|1766.7|1765.9|4781
1646715600000|2022-03-08 05:00:00|1768.7|1767.9|1758.2|1757.4|1769.7|1768.9|1756.2|1755.4|12720
1646719200000|2022-03-08 06:00:00|1759.7|1758.9|1752.2|1750.2|1762.2|1761.4|1743.9|1741.9|3793
1646722800000|2022-03-08 07:00:00|1752.1|1750.1|1751.1|1749.9|1758.4|1757.2|1746.6|1744.6|1545
1646726400000|2022-03-08 08:00:00|1751.4|1750.2|1766.9|1765.7|1773.9|1772.7|1750.9|1749.7|3586
1646730000000|2022-03-08 09:00:00|1767.1|1765.9|1765.9|1764.7|1772.4|1771.2|1762.4|1761.2|1826
1646733600000|2022-03-08 10:00:00|1765.6|1764.4|1765.4|1764.2|1766.9|1765.7|1757.9|1756.7|980
1646737200000|2022-03-08 11:00:00|1765.1|1763.9|1769.4|1768.2|1769.6|1768.4|1762.9|1761.7|1221
1646740800000|2022-03-08 12:00:00|1769.6|1768.4|1766.9|1765.7|1778.4|1777.2|1765.1|1763.9|1941
1646744400000|2022-03-08 13:00:00|1766.6|1765.4|1767.4|1766.2|1770.4|1769.2|1760.1|1758.9|1426
1646748000000|2022-03-08 14:00:00|1766.9|1765.7|1761.9|1760.7|1770.4|1769.2|1758.9|1757.7|2254
1646751600000|2022-03-08 15:00:00|1761.6|1760.4|1760.4|1759.2|1762.4|1761.2|1747.9|1746.7|3218
1646755200000|2022-03-08 16:00:00|1760.9|1759.7|1761.9|1760.7|1763.4|1762.2|1752.4|1751.2|3327
1646758800000|2022-03-08 17:00:00|1762.1|1760.9|1780.4|1779.2|1781.4|1780.2|1760.4|1759.2|2575
1646762400000|2022-03-08 18:00:00|1780.9|1779.7|1761.9|1760.7|1783.4|1782.2|1761.9|1760.7|1890
1646766000000|2022-03-08 19:00:00|1761.6|1760.4|1766.4|1765.2|1774.6|1773.4|1757.9|1756.7|2234
1646769600000|2022-03-08 20:00:00|1766.6|1765.4|1756.6|1754.6|1775.1|1773.9|1755.7|1753.7|1865
1646773200000|2022-03-08 21:00:00|1756.5|1754.5|1749.4|1747.4|1756.7|1754.7|1748.7|1746.7|3
1646776800000|2022-03-08 22:00:00|1749.5|1747.5|1749|1747|1749.6|1747.6|1748.6|1746.6|0
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1764.6|1763.4|1768.4|1767.2|1749.2|1747.2|1349
1646784000000|2022-03-09 00:00:00|1764.4|1763.6|1774.2|1773.4|1775.2|1774.4|1761.7|1760.9|4579
1646787600000|2022-03-09 01:00:00|1774.4|1773.6|1779.2|1778.4|1783.2|1782.4|1771.2|1770.4|3013
1646791200000|2022-03-09 02:00:00|1779.7|1778.9|1771.7|1770.9|1783.7|1782.9|1770.7|1769.9|2401
1646794800000|2022-03-09 03:00:00|1771.4|1770.6|1765.2|1764.4|1774.9|1774.1|1764.2|1763.4|3216
1646798400000|2022-03-09 04:00:00|1764.9|1764.1|1772.7|1771.9|1774.2|1773.4|1764.7|1763.9|1397
1646802000000|2022-03-09 05:00:00|1773.2|1772.4|1758.9|1758.1|1773.7|1772.9|1755.2|1754.4|4830
1646805600000|2022-03-09 06:00:00|1759.2|1758.4|1763.9|1761.9|1765.5|1763.5|1758.7|1757.9|1926
1646809200000|2022-03-09 07:00:00|1764.1|1762.1|1770.4|1769.2|1771.7|1770.2|1761.4|1759.4|520
1646812800000|2022-03-09 08:00:00|1770.1|1768.9|1775.1|1773.9|1777.1|1775.9|1765.9|1764.7|1256
1646816400000|2022-03-09 09:00:00|1775.4|1774.2|1784.4|1783.2|1784.9|1783.7|1770.9|1769.7|1112
1646820000000|2022-03-09 10:00:00|1783.9|1782.7|1782.9|1781.7|1788.4|1787.2|1780.9|1779.7|719
1646823600000|2022-03-09 11:00:00|1783.1|1781.9|1785.9|1784.7|1790.9|1789.7|1781.9|1780.7|1135
1646827200000|2022-03-09 12:00:00|1786.1|1784.9|1791.1|1789.9|1791.4|1790.2|1783.9|1782.7|786
1646830800000|2022-03-09 13:00:00|1791.4|1790.2|1791.9|1790.7|1796.6|1795.4|1789.4|1788.2|1170
1646834400000|2022-03-09 14:00:00|1791.4|1790.2|1790.9|1789.7|1798.1|1796.9|1787.4|1786.2|1690
1646838000000|2022-03-09 15:00:00|1791.1|1789.9|1799.9|1798.7|1800.4|1799.2|1789.9|1788.7|1046
1646841600000|2022-03-09 16:00:00|1800.1|1798.9|1805.4|1804.2|1806.4|1805.2|1797.4|1796.2|1079
1646845200000|2022-03-09 17:00:00|1805.6|1804.4|1810.4|1809.2|1810.9|1809.7|1805.1|1803.9|423
1646848800000|2022-03-09 18:00:00|1810.1|1808.9|1803.4|1802.2|1810.1|1808.9|1802.9|1801.7|475
1646852400000|2022-03-09 19:00:00|1803.6|1802.4|1804.4|1803.2|1805.9|1804.7|1802.1|1800.9|610
1646856000000|2022-03-09 20:00:00|1804.9|1803.7|1808|1806|1811.7|1809.7|1804.4|1803.2|506
1646859600000|2022-03-09 21:00:00|1807.4|1805.4|1806.5|1804.5|1809.1|1807.1|1805.6|1803.6|2
1646863200000|2022-03-09 22:00:00|1806.6|1804.6|1806.2|1804.2|1806.7|1804.7|1805.9|1803.9|0
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1810.4|1809.2|1815.4|1814.2|1803.7|1801.7|690
1646870400000|2022-03-10 00:00:00|1810.2|1809.4|1812.7|1811.9|1816.7|1815.9|1807.7|1806.9|4426
1646874000000|2022-03-10 01:00:00|1813.2|1812.4|1826.2|1825.4|1826.2|1825.4|1813.2|1812.4|8158
1646877600000|2022-03-10 02:00:00|1825.7|1824.9|1823.7|1822.9|1829.7|1828.9|1822.9|1822.1|4380
1646881200000|2022-03-10 03:00:00|1824.2|1823.4|1827.7|1826.9|1829.9|1829.1|1821.7|1820.9|4772
1646884800000|2022-03-10 04:00:00|1828.2|1827.4|1830.2|1829.4|1832.7|1831.9|1827.9|1827.1|5360
1646888400000|2022-03-10 05:00:00|1829.7|1828.9|1831.4|1830.6|1831.4|1830.6|1826.7|1825.9|10693
1646892000000|2022-03-10 06:00:00|1832.2|1831.4|1834.1|1832.1|1838.2|1836.2|1831.2|1830.4|5354
1646895600000|2022-03-10 07:00:00|1834.2|1832.2|1836.1|1834.9|1836.9|1835.7|1831.3|1829.3|988
1646899200000|2022-03-10 08:00:00|1836.4|1835.2|1823.6|1822.4|1837.4|1836.2|1822.6|1821.4|2301
1646902800000|2022-03-10 09:00:00|1823.9|1822.7|1822.9|1821.7|1834.9|1833.7|1821.4|1820.2|3537
1646906400000|2022-03-10 10:00:00|1822.6|1821.4|1816.4|1815.2|1824.4|1823.2|1816.4|1815.2|1720
1646910000000|2022-03-10 11:00:00|1816.9|1815.7|1812.4|1811.2|1817.1|1815.9|1810.9|1809.7|1287
1646913600000|2022-03-10 12:00:00|1812.9|1811.7|1807.6|1806.4|1814.4|1813.2|1807.4|1806.2|1051
1646917200000|2022-03-10 13:00:00|1807.4|1806.2|1808.4|1807.2|1815.4|1814.2|1806.4|1805.2|2025
1646920800000|2022-03-10 14:00:00|1808.9|1807.7|1817.9|1816.7|1818.4|1817.2|1806.9|1805.7|1784
1646924400000|2022-03-10 15:00:00|1818.4|1817.2|1806.4|1805.2|1818.9|1817.7|1805.9|1804.7|2759
1646928000000|2022-03-10 16:00:00|1805.9|1804.7|1805.4|1804.2|1805.9|1804.7|1799.9|1798.7|2344
1646931600000|2022-03-10 17:00:00|1804.9|1803.7|1800.9|1799.7|1806.9|1805.7|1799.6|1798.4|1533
1646935200000|2022-03-10 18:00:00|1800.6|1799.4|1804.4|1803.2|1805.9|1804.7|1798.6|1797.4|846
1646938800000|2022-03-10 19:00:00|1804.1|1802.9|1809.9|1808.7|1814.4|1813.2|1803.9|1802.7|1285
1646942400000|2022-03-10 20:00:00|1810.1|1808.9|1806.5|1804.5|1810.4|1809.2|1801.4|1799.4|1585
1646946000000|2022-03-10 21:00:00|1806.4|1804.4|1808.9|1806.9|1809.3|1807.3|1804.5|1802.5|3
1646949600000|2022-03-10 22:00:00|1809|1807|1808.2|1806.2|1809.3|1807.3|1808|1806|0
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1810.4|1809.2|1819.9|1818.7|1806.6|1804.6|2365
1646956800000|2022-03-11 00:00:00|1810.2|1809.4|1802.7|1801.9|1812.7|1811.9|1801.2|1800.4|9595
1646960400000|2022-03-11 01:00:00|1802.2|1801.4|1795.2|1794.4|1802.9|1802.1|1792.4|1791.6|5763
1646964000000|2022-03-11 02:00:00|1794.7|1793.9|1793.7|1792.9|1797.2|1796.4|1789.2|1788.4|4388
1646967600000|2022-03-11 03:00:00|1794.2|1793.4|1796.7|1795.9|1797.2|1796.4|1788.7|1787.9|4736
1646971200000|2022-03-11 04:00:00|1797.2|1796.4|1798.2|1797.4|1798.7|1797.9|1790.7|1789.9|4502
1646974800000|2022-03-11 05:00:00|1797.7|1796.9|1799.7|1798.9|1803.7|1802.9|1794.7|1793.9|11938
1646978400000|2022-03-11 06:00:00|1799.6|1798.8|1809.5|1807.5|1810.1|1808.8|1797.6|1796.8|5023
1646982000000|2022-03-11 07:00:00|1809.6|1807.6|1806.8|1805.6|1817.5|1815.5|1805.3|1804.1|1133
1646985600000|2022-03-11 08:00:00|1807.1|1805.9|1802.3|1801.1|1808.3|1807.1|1796.8|1795.6|3160
1646989200000|2022-03-11 09:00:00|1802.8|1801.6|1811.1|1809.9|1811.8|1810.6|1802.6|1801.4|1731
1646992800000|2022-03-11 10:00:00|1811.3|1810.1|1813.3|1812.1|1817.8|1816.6|1811.3|1810.1|2072
1646996400000|2022-03-11 11:00:00|1813.8|1812.6|1828.3|1827.1|1837.3|1836.1|1812.3|1811.1|5394
1647000000000|2022-03-11 12:00:00|1828.6|1827.4|1823.3|1822.1|1833.3|1832.1|1821.8|1820.6|1675
1647003600000|2022-03-11 13:00:00|1823.8|1822.6|1825.8|1824.6|1828.8|1827.6|1822.8|1821.6|954
1647007200000|2022-03-11 14:00:00|1826.1|1824.9|1816.3|1815.1|1826.8|1825.6|1814.3|1813.1|1918
1647010800000|2022-03-11 15:00:00|1815.8|1814.6|1813.8|1812.6|1815.8|1814.6|1810.8|1809.6|2148
1647014400000|2022-03-11 16:00:00|1814.1|1812.9|1805.8|1804.6|1814.3|1813.1|1803.8|1802.6|2061
1647018000000|2022-03-11 17:00:00|1805.6|1804.4|1805.3|1804.1|1806.3|1805.1|1802.1|1800.9|573
1647021600000|2022-03-11 18:00:00|1805.8|1804.6|1801.3|1800.1|1807.8|1806.6|1801.1|1799.9|533
1647025200000|2022-03-11 19:00:00|1801.1|1799.9|1799.8|1798.6|1803.3|1802.1|1798.8|1797.6|821
1647028800000|2022-03-11 20:00:00|1800.1|1798.9|1796.6|1794.6|1801.6|1799.6|1796.4|1794.4|1124
1647032400000|2022-03-11 21:00:00|1796.9|1794.9|1797.5|1795.5|1798.4|1796.4|1795.6|1793.6|8
1647208800000|2022-03-13 22:00:00|1800.5|1798.5|1803.8|1801.8|1805.8|1803.8|1800.5|1798.5|0
1647212400000|2022-03-13 23:00:00|1804|1802|1811.3|1810.1|1822.8|1821.6|1802.3|1800.3|3069
1647216000000|2022-03-14 00:00:00|1811.1|1810.3|1817.1|1816.3|1828.1|1827.3|1810.6|1809.8|10688
1647219600000|2022-03-14 01:00:00|1817.6|1816.8|1821.1|1820.3|1821.1|1820.3|1814.1|1813.3|3873
1647223200000|2022-03-14 02:00:00|1820.6|1819.8|1816.6|1815.8|1822.1|1821.3|1814.6|1813.8|2644
1647226800000|2022-03-14 03:00:00|1817.1|1816.3|1815.1|1814.3|1820.1|1819.3|1812.6|1811.8|3467
1647230400000|2022-03-14 04:00:00|1815.6|1814.8|1821.1|1820.3|1822.6|1821.8|1815.6|1814.8|4182
1647234000000|2022-03-14 05:00:00|1820.6|1819.8|1813.6|1812.8|1823.6|1822.8|1813.6|1812.8|8103
1647237600000|2022-03-14 06:00:00|1813.1|1812.3|1817.1|1815.1|1819.1|1817.1|1809.1|1808.3|4144
1647241200000|2022-03-14 07:00:00|1816.9|1814.9|1813.3|1812.1|1819|1817.6|1813.3|1812.1|791
1647244800000|2022-03-14 08:00:00|1813.6|1812.4|1814.8|1813.6|1818.1|1816.9|1810.6|1809.4|1426
1647248400000|2022-03-14 09:00:00|1815.1|1813.9|1825.3|1824.1|1826.8|1825.6|1814.8|1813.6|1608
1647252000000|2022-03-14 10:00:00|1825.1|1823.9|1825.6|1824.4|1827.3|1826.1|1822.3|1821.1|924
1647255600000|2022-03-14 11:00:00|1825.3|1824.1|1817.1|1815.9|1825.6|1824.4|1815.3|1814.1|1166
1647259200000|2022-03-14 12:00:00|1816.8|1815.6|1822.1|1820.9|1823.1|1821.9|1816.3|1815.1|930
1647262800000|2022-03-14 13:00:00|1821.8|1820.6|1821.6|1820.4|1823.3|1822.1|1816.3|1815.1|1016
1647266400000|2022-03-14 14:00:00|1821.3|1820.1|1826.3|1825.1|1828.3|1827.1|1819.8|1818.6|1345
1647270000000|2022-03-14 15:00:00|1826.8|1825.6|1820.8|1819.6|1827.3|1826.1|1819.6|1818.4|1171
1647273600000|2022-03-14 16:00:00|1820.6|1819.4|1814.8|1813.6|1821.6|1820.4|1813.8|1812.6|1005
1647277200000|2022-03-14 17:00:00|1815.1|1813.9|1811.1|1809.9|1815.8|1814.6|1809.8|1808.6|718
1647280800000|2022-03-14 18:00:00|1810.8|1809.6|1811.8|1810.6|1812.6|1811.4|1808.6|1807.4|682
1647284400000|2022-03-14 19:00:00|1811.6|1810.4|1814.8|1813.6|1815.8|1814.6|1810.8|1809.6|1447
1647288000000|2022-03-14 20:00:00|1814.6|1813.4|1816.8|1814.8|1817.3|1816.1|1814.3|1813.1|169
1647291600000|2022-03-14 21:00:00|1816.2|1814.2|1817.7|1815.7|1817.7|1815.7|1816.1|1814.1|14
1647295200000|2022-03-14 22:00:00|1817.1|1815.1|1821.7|1819.7|1823.9|1821.9|1816.9|1814.9|0
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1811.3|1810.1|1822.2|1820.2|1811.1|1809.9|1258
1647302400000|2022-03-15 00:00:00|1810.6|1809.8|1820.1|1819.3|1827.6|1826.8|1810.6|1809.8|7812
1647306000000|2022-03-15 01:00:00|1820.6|1819.8|1822.6|1821.8|1829.1|1828.3|1818.6|1817.8|4864
1647309600000|2022-03-15 02:00:00|1822.1|1821.3|1832.1|1831.3|1834.1|1833.3|1822.1|1821.3|4565
1647313200000|2022-03-15 03:00:00|1832.6|1831.8|1832.5|1831.7|1835.6|1834.8|1830.6|1829.8|6583
1647316800000|2022-03-15 04:00:00|1832.2|1831.4|1832.5|1831.7|1833|1832.2|1829|1828.2|3653
1647320400000|2022-03-15 05:00:00|1832|1831.2|1829|1828.2|1832|1831.2|1827|1826.2|7539
1647324000000|2022-03-15 06:00:00|1828.5|1827.7|1827.9|1825.9|1831.8|1829.8|1826|1824.7|3047
1647327600000|2022-03-15 07:00:00|1827.7|1825.7|1822.2|1821|1827.9|1825.9|1816.9|1814.9|2312
1647331200000|2022-03-15 08:00:00|1822.4|1821.2|1810.2|1809|1825.9|1824.7|1808.7|1807.5|3555
1647334800000|2022-03-15 09:00:00|1809.9|1808.7|1813.2|1812|1816.7|1815.5|1806.7|1805.5|2526
1647338400000|2022-03-15 10:00:00|1813.4|1812.2|1815.7|1814.5|1818.7|1817.5|1811.2|1810|2523
1647342000000|2022-03-15 11:00:00|1815.9|1814.7|1817.2|1816|1821.7|1820.5|1815.7|1814.5|1560
1647345600000|2022-03-15 12:00:00|1816.9|1815.7|1821.7|1820.5|1824.7|1823.5|1815.7|1814.5|1138
1647349200000|2022-03-15 13:00:00|1821.9|1820.7|1823.7|1822.5|1827.2|1826|1820.7|1819.5|2153
1647352800000|2022-03-15 14:00:00|1823.9|1822.7|1830.2|1829|1832.7|1831.5|1821.2|1820|2225
1647356400000|2022-03-15 15:00:00|1830.7|1829.5|1833.7|1832.5|1836.7|1835.5|1829.2|1828|2855
1647360000000|2022-03-15 16:00:00|1833.2|1832|1840.7|1839.5|1844.2|1843|1831.2|1830|4741
1647363600000|2022-03-15 17:00:00|1840.9|1839.7|1842.4|1841.2|1842.7|1841.5|1837.4|1836.2|1491
1647367200000|2022-03-15 18:00:00|1842.2|1841|1845.7|1844.5|1846.2|1845|1837.7|1836.5|1091
1647370800000|2022-03-15 19:00:00|1845.2|1844|1849.2|1848|1853.7|1852.5|1844.2|1843|2334
1647374400000|2022-03-15 20:00:00|1848.7|1847.5|1853.9|1851.9|1855.9|1853.9|1847.2|1846|679
1647378000000|2022-03-15 21:00:00|1854.2|1852.2|1854|1852|1854.2|1852.2|1853.8|1851.8|19
1647381600000|2022-03-15 22:00:00|1854.1|1852.1|1853.4|1851.4|1854.7|1852.7|1852.5|1850.5|0
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1845.2|1844|1855.5|1853.5|1845.2|1844|2230
1647388800000|2022-03-16 00:00:00|1845|1844.2|1848.5|1847.7|1852|1851.2|1841|1840.2|9234
1647392400000|2022-03-16 01:00:00|1848.7|1847.9|1854.5|1853.7|1854.5|1853.7|1847.5|1846.7|5153
1647396000000|2022-03-16 02:00:00|1855|1854.2|1852.5|1851.7|1857.7|1856.9|1852|1851.2|3320
1647399600000|2022-03-16 03:00:00|1852.7|1851.9|1852|1851.2|1855|1854.2|1847.5|1846.7|5508
1647403200000|2022-03-16 04:00:00|1851.7|1850.9|1854|1853.2|1855.2|1854.4|1850|1849.2|4141
1647406800000|2022-03-16 05:00:00|1854.5|1853.7|1856|1855.2|1859|1858.2|1852.5|1851.7|11398
1647410400000|2022-03-16 06:00:00|1855.9|1855.1|1863|1861|1863.2|1861.2|1852.9|1852.1|4349
1647414000000|2022-03-16 07:00:00|1863.2|1861.2|1862.8|1861.6|1866.9|1864.9|1859.1|1857.9|1052
1647417600000|2022-03-16 08:00:00|1862.6|1861.4|1867.1|1865.9|1870.1|1868.9|1861.8|1860.6|2114
1647421200000|2022-03-16 09:00:00|1867.6|1866.4|1867.1|1865.9|1869.6|1868.4|1864.1|1862.9|1169
1647424800000|2022-03-16 10:00:00|1866.8|1865.6|1871.6|1870.4|1872.1|1870.9|1866.6|1865.4|1288
1647428400000|2022-03-16 11:00:00|1871.1|1869.9|1874.1|1872.9|1874.1|1872.9|1869.1|1867.9|737
1647432000000|2022-03-16 12:00:00|1874.3|1873.1|1870.6|1869.4|1875.1|1873.9|1870.1|1868.9|574
1647435600000|2022-03-16 13:00:00|1870.8|1869.6|1873.1|1871.9|1875.1|1873.9|1867.6|1866.4|1505
1647439200000|2022-03-16 14:00:00|1873.6|1872.4|1876.3|1875.1|1883.6|1882.4|1870.1|1868.9|5531
1647442800000|2022-03-16 15:00:00|1876.1|1874.9|1874.1|1872.9|1878.1|1876.9|1870.6|1869.4|2550
1647446400000|2022-03-16 16:00:00|1873.6|1872.4|1872.6|1871.4|1877.1|1875.9|1869.6|1868.4|1580
1647450000000|2022-03-16 17:00:00|1872.3|1871.1|1873.8|1872.6|1873.8|1872.6|1866.1|1864.9|852
1647453600000|2022-03-16 18:00:00|1873.1|1871.9|1875.1|1873.9|1877.8|1876.6|1859.6|1858.4|2560
1647457200000|2022-03-16 19:00:00|1875.3|1874.1|1890.1|1888.9|1890.1|1888.9|1873.1|1871.9|2434
1647460800000|2022-03-16 20:00:00|1890.6|1889.4|1890.3|1888.3|1892.4|1890.4|1887.6|1886.4|294
1647464400000|2022-03-16 21:00:00|1891.1|1889.1|1889.8|1887.8|1891.1|1889.1|1889.1|1887.1|15
1647468000000|2022-03-16 22:00:00|1889.4|1887.4|1886.4|1884.4|1890|1888|1885.7|1883.7|0
1647471600000|2022-03-16 23:00:00|1886|1884|1898.1|1896.9|1901.6|1900.4|1884|1882|3902
1647475200000|2022-03-17 00:00:00|1897.9|1897.1|1903.4|1902.6|1903.9|1903.1|1892.4|1891.6|13700
1647478800000|2022-03-17 01:00:00|1903.9|1903.1|1885.1|1884.3|1903.9|1903.1|1882.4|1881.6|7922
1647482400000|2022-03-17 02:00:00|1885.4|1884.6|1891.4|1890.6|1893.1|1892.3|1885.4|1884.6|2960
1647486000000|2022-03-17 03:00:00|1890.9|1890.1|1893.9|1893.1|1893.9|1893.1|1886.6|1885.8|4050
1647489600000|2022-03-17 04:00:00|1893.6|1892.8|1900.4|1899.6|1901.4|1900.6|1892.4|1891.6|6952
1647493200000|2022-03-17 05:00:00|1900.1|1899.3|1901.9|1901.1|1902.9|1902.1|1897.9|1897.1|12390
1647496800000|2022-03-17 06:00:00|1901.4|1900.6|1905.1|1903.1|1906.2|1904.2|1898.9|1898.1|3475
1647500400000|2022-03-17 07:00:00|1905.2|1903.2|1906.1|1904.9|1907.3|1905.3|1899.1|1897.9|1155
1647504000000|2022-03-17 08:00:00|1905.8|1904.6|1899.1|1897.9|1907.1|1905.9|1899.1|1897.9|1902
1647507600000|2022-03-17 09:00:00|1899.6|1898.4|1896.6|1895.4|1900.6|1899.4|1892.6|1891.4|2067
1647511200000|2022-03-17 10:00:00|1895.6|1894.4|1898.1|1896.9|1898.6|1897.4|1889.6|1888.4|1362
1647514800000|2022-03-17 11:00:00|1898.3|1897.1|1896.1|1894.9|1899.6|1898.4|1894.6|1893.4|482
1647518400000|2022-03-17 12:00:00|1897.1|1895.9|1894.8|1893.6|1898.6|1897.4|1892.8|1891.6|1009
1647522000000|2022-03-17 13:00:00|1894.6|1893.4|1898.8|1897.6|1899.6|1898.4|1891.6|1890.4|1823
1647525600000|2022-03-17 14:00:00|1899.1|1897.9|1891.6|1890.4|1900.6|1899.4|1889.6|1888.4|2455
1647529200000|2022-03-17 15:00:00|1891.3|1890.1|1894.1|1892.9|1897.1|1895.9|1891.1|1889.9|1459
1647532800000|2022-03-17 16:00:00|1894.3|1893.1|1899.1|1897.9|1900.1|1898.9|1893.6|1892.4|1372
1647536400000|2022-03-17 17:00:00|1899.3|1898.1|1902.6|1901.4|1904.6|1903.4|1896.1|1894.9|998
1647540000000|2022-03-17 18:00:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1900.1|1898.9|811
1647543600000|2022-03-17 19:00:00|1903.8|1902.6|1906.1|1904.9|1907.1|1905.9|1899.1|1897.9|1222
1647547200000|2022-03-17 20:00:00|1906.6|1905.4|1903.4|1901.4|1906.8|1905.6|1901|1899|280
1647550800000|2022-03-17 21:00:00|1902.8|1900.8|1903.9|1901.9|1903.9|1901.9|1902.8|1900.8|3
1647554400000|2022-03-17 22:00:00|1904.3|1902.3|1902|1900|1905.2|1903.2|1901.3|1899.3|0
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1899.1|1897.9|1902.6|1900.6|1896.1|1894.9|1446
1647561600000|2022-03-18 00:00:00|1898.9|1898.1|1903.4|1902.6|1910.4|1909.6|1897.9|1897.1|9375
1647565200000|2022-03-18 01:00:00|1903.9|1903.1|1903.4|1902.6|1904.4|1903.6|1898.4|1897.6|4196
1647568800000|2022-03-18 02:00:00|1903.9|1903.1|1902.4|1901.6|1905.4|1904.6|1900.4|1899.6|2155
1647572400000|2022-03-18 03:00:00|1902.6|1901.8|1902.9|1902.1|1902.9|1902.1|1898.9|1898.1|3445
1647576000000|2022-03-18 04:00:00|1902.4|1901.6|1904.6|1903.8|1906.9|1906.1|1902.4|1901.6|3702
1647579600000|2022-03-18 05:00:00|1904.4|1903.6|1911.4|1910.6|1912.9|1912.1|1903.9|1903.1|11728
1647583200000|2022-03-18 06:00:00|1909.4|1908.6|1918.6|1916.6|1920.2|1918.2|1909.4|1908.6|5485
1647586800000|2022-03-18 07:00:00|1918.4|1916.4|1919.1|1917.9|1920.6|1919.4|1914.8|1912.8|636
1647590400000|2022-03-18 08:00:00|1919.6|1918.4|1918.1|1916.9|1921.1|1919.9|1916.1|1914.9|1533
1647594000000|2022-03-18 09:00:00|1918.3|1917.1|1916.6|1915.4|1918.3|1917.1|1913.6|1912.4|1179
1647597600000|2022-03-18 10:00:00|1916.1|1914.9|1916.3|1915.1|1919.1|1917.9|1915.1|1913.9|623
1647601200000|2022-03-18 11:00:00|1916.6|1915.4|1915.1|1913.9|1917.1|1915.9|1911.1|1909.9|930
1647604800000|2022-03-18 12:00:00|1915.6|1914.4|1918.6|1917.4|1919.8|1918.6|1914.8|1913.6|1238
1647608400000|2022-03-18 13:00:00|1918.3|1917.1|1924.6|1923.4|1925.1|1923.9|1916.6|1915.4|1822
1647612000000|2022-03-18 14:00:00|1925.1|1923.9|1927.1|1925.9|1931.1|1929.9|1924.1|1922.9|1988
1647615600000|2022-03-18 15:00:00|1926.6|1925.4|1927.8|1926.6|1929.6|1928.4|1924.1|1922.9|1681
1647619200000|2022-03-18 16:00:00|1927.6|1926.4|1933.1|1931.9|1935.1|1933.9|1926.6|1925.4|1464
1647622800000|2022-03-18 17:00:00|1933.6|1932.4|1932.1|1930.9|1934.3|1933.1|1931.6|1930.4|487
1647626400000|2022-03-18 18:00:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1931.1|1929.9|335
1647630000000|2022-03-18 19:00:00|1934.6|1933.4|1936.1|1934.9|1938.6|1937.4|1933.6|1932.4|707
1647633600000|2022-03-18 20:00:00|1936.6|1935.4|1941.9|1939.9|1942.6|1940.6|1936.1|1934.9|176
1647813600000|2022-03-20 22:00:00|1939.6|1937.6|1938.5|1936.5|1940.1|1938.1|1938.3|1936.3|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1937.7|1935.7|1940.6|1938.6|1935|1933|0
1647820800000|2022-03-21 00:00:00|1937.8|1935.8|1940|1938|1941.6|1939.6|1933.8|1931.8|0
1647824400000|2022-03-21 01:00:00|1940.3|1938.3|1932.4|1930.4|1940.5|1938.5|1932|1930|0
1647828000000|2022-03-21 02:00:00|1932.6|1930.6|1933.1|1931.1|1934.3|1932.3|1931.6|1929.6|0
1647831600000|2022-03-21 03:00:00|1933.3|1931.3|1934.4|1932.4|1934.9|1932.9|1931.8|1929.8|0
1647835200000|2022-03-21 04:00:00|1934.3|1932.3|1932.9|1930.9|1934.5|1932.5|1931.8|1929.8|0
1647838800000|2022-03-21 05:00:00|1933.1|1931.1|1930.5|1928.5|1933.1|1931.1|1929.4|1927.4|0
1647842400000|2022-03-21 06:00:00|1930.8|1928.8|1932.6|1930.6|1933.3|1931.3|1930.2|1928.2|0
1647846000000|2022-03-21 07:00:00|1932.9|1930.9|1931.9|1929.9|1933.7|1931.7|1929.4|1927.4|0
1647849600000|2022-03-21 08:00:00|1932.2|1930.2|1935.2|1933.2|1937.8|1935.8|1931.9|1929.9|0
1647853200000|2022-03-21 09:00:00|1935.3|1933.3|1936.4|1934.4|1937.8|1935.8|1931.6|1929.6|0
1647856800000|2022-03-21 10:00:00|1936.1|1934.1|1935.2|1933.2|1937.3|1935.3|1933.7|1931.7|0
1647860400000|2022-03-21 11:00:00|1935.1|1933.1|1937.6|1935.6|1940.2|1938.2|1934.8|1932.8|0
1647864000000|2022-03-21 12:00:00|1937.8|1935.8|1938.1|1936.1|1938.3|1936.3|1936.4|1934.4|0
1647867600000|2022-03-21 13:00:00|1937.9|1935.9|1935.2|1933.2|1944.7|1942.7|1935.2|1933.2|0
1647871200000|2022-03-21 14:00:00|1935.3|1933.3|1939.2|1937.2|1939.6|1937.6|1930.6|1928.6|0
1647874800000|2022-03-21 15:00:00|1939.3|1937.3|1942.7|1940.7|1943.7|1941.7|1937.5|1935.5|0
1647878400000|2022-03-21 16:00:00|1942.9|1940.9|1932.2|1930.2|1943.2|1941.2|1931.5|1929.5|0
1647882000000|2022-03-21 17:00:00|1932.5|1930.5|1934.9|1932.9|1935.7|1933.7|1928.4|1926.4|0
1647885600000|2022-03-21 18:00:00|1934.7|1932.7|1932.9|1930.9|1940.4|1938.4|1932.6|1930.6|0
1647889200000|2022-03-21 19:00:00|1932.8|1930.8|1938.6|1936.6|1939.8|1937.8|1931.9|1929.9|0
1647892800000|2022-03-21 20:00:00|1938.3|1936.3|1939.8|1937.8|1941|1939|1938.2|1936.2|0
1647896400000|2022-03-21 21:00:00|1939.3|1937.3|1939.4|1937.4|1939.6|1937.6|1939.1|1937.1|0
1647900000000|2022-03-21 22:00:00|1939.2|1937.2|1938.7|1936.7|1940.1|1938.1|1938.6|1936.6|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1932|1930.8|1940|1938.8|1931.5|1930.3|3678
1647907200000|2022-03-22 00:00:00|1931.8|1931|1933.8|1933|1938.8|1938|1926.5|1925.7|11930
1647910800000|2022-03-22 01:00:00|1934.3|1933.5|1937.3|1936.5|1938.3|1937.5|1930.8|1930|5294
1647914400000|2022-03-22 02:00:00|1937.8|1937|1935.8|1935|1938.3|1937.5|1933.3|1932.5|3283
1647918000000|2022-03-22 03:00:00|1936.3|1935.5|1936.3|1935.5|1938.8|1938|1935.3|1934.5|5592
1647921600000|2022-03-22 04:00:00|1936|1935.2|1935.8|1935|1938.3|1937.5|1934.8|1934|5735
1647925200000|2022-03-22 05:00:00|1935.5|1934.7|1932.3|1931.5|1935.8|1935|1929.8|1929|12774
1647928800000|2022-03-22 06:00:00|1933.3|1932.5|1938|1936|1939.8|1937.8|1933.3|1932.5|6855
1647932400000|2022-03-22 07:00:00|1938.3|1936.3|1945|1943.8|1946|1944.8|1937.3|1935.3|741
1647936000000|2022-03-22 08:00:00|1945.5|1944.3|1948|1946.8|1950.5|1949.3|1944.5|1943.3|1185
1647939600000|2022-03-22 09:00:00|1948.5|1947.3|1953|1951.8|1953.5|1952.3|1948|1946.8|821
1647943200000|2022-03-22 10:00:00|1952.7|1951.5|1954.5|1953.3|1955.5|1954.3|1951|1949.8|958
1647946800000|2022-03-22 11:00:00|1954.2|1953|1954|1952.8|1956|1954.8|1951.7|1950.5|786
1647950400000|2022-03-22 12:00:00|1954.2|1953|1953|1951.8|1955|1953.8|1952.5|1951.3|648
1647954000000|2022-03-22 13:00:00|1953.5|1952.3|1959.5|1958.3|1960.5|1959.3|1953|1951.8|2163
1647957600000|2022-03-22 14:00:00|1959.7|1958.5|1961|1959.8|1963.5|1962.3|1959.7|1958.5|1937
1647961200000|2022-03-22 15:00:00|1961.5|1960.3|1959.5|1958.3|1962|1960.8|1958.2|1957|865
1647964800000|2022-03-22 16:00:00|1959.2|1958|1961|1959.8|1961.5|1960.3|1955.5|1954.3|909
1647968400000|2022-03-22 17:00:00|1960.7|1959.5|1963|1961.8|1964|1962.8|1960|1958.8|732
1647972000000|2022-03-22 18:00:00|1963.2|1962|1962.5|1961.3|1963.5|1962.3|1958.2|1957|745
1647975600000|2022-03-22 19:00:00|1962.7|1961.5|1964|1962.8|1968|1966.8|1961.5|1960.3|1732
1647979200000|2022-03-22 20:00:00|1963.7|1962.5|1963|1961|1964.7|1963.5|1962.7|1960.7|175
1647982800000|2022-03-22 21:00:00|1963.4|1961.4|1962.9|1960.9|1963.4|1961.4|1962.7|1960.7|3
1647986400000|2022-03-22 22:00:00|1963.2|1961.2|1965.7|1963.7|1967.1|1965.1|1961.9|1959.9|0
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1960.5|1959.3|1965.8|1963.8|1960|1958.8|2070
1647993600000|2022-03-23 00:00:00|1960.3|1959.5|1965.8|1965|1966.3|1965.5|1958.3|1957.5|9899
1647997200000|2022-03-23 01:00:00|1965.3|1964.5|1975.7|1974.9|1976.7|1975.9|1964.8|1964|8039
1648000800000|2022-03-23 02:00:00|1974.7|1973.9|1980.2|1979.4|1981.2|1980.4|1969.9|1969.1|4738
1648004400000|2022-03-23 03:00:00|1980.7|1979.9|1975.9|1975.1|1980.7|1979.9|1975.2|1974.4|6244
1648008000000|2022-03-23 04:00:00|1975.7|1974.9|1977.7|1976.9|1978.9|1978.1|1973.2|1972.4|5348
1648011600000|2022-03-23 05:00:00|1977.4|1976.6|1979.2|1978.4|1982.7|1981.9|1977.2|1976.4|11171
1648015200000|2022-03-23 06:00:00|1979.7|1978.9|1982|1980|1985.4|1983.4|1978.7|1977.9|5908
1648018800000|2022-03-23 07:00:00|1981.9|1979.9|1977.9|1976.7|1982.2|1980.2|1977.4|1975.7|1020
1648022400000|2022-03-23 08:00:00|1978.1|1976.9|1973.9|1972.7|1978.4|1977.2|1971.9|1970.7|1659
1648026000000|2022-03-23 09:00:00|1974.4|1973.2|1970.4|1969.2|1975.9|1974.7|1968.4|1967.2|1100
1648029600000|2022-03-23 10:00:00|1970.1|1968.9|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|1143
1648033200000|2022-03-23 11:00:00|1970.6|1969.4|1965.6|1964.4|1971.4|1970.2|1963.9|1962.7|950
1648036800000|2022-03-23 12:00:00|1965.9|1964.7|1962.4|1961.2|1966.4|1965.2|1961.9|1960.7|769
1648040400000|2022-03-23 13:00:00|1962.6|1961.4|1960.9|1959.7|1963.1|1961.9|1957.9|1956.7|1853
1648044000000|2022-03-23 14:00:00|1960.4|1959.2|1962.9|1961.7|1966.9|1965.7|1959.9|1958.7|3723
1648047600000|2022-03-23 15:00:00|1963.4|1962.2|1965.4|1964.2|1967.4|1966.2|1961.4|1960.2|1607
1648051200000|2022-03-23 16:00:00|1965.1|1963.9|1961.4|1960.2|1967.9|1966.7|1959.9|1958.7|1150
1648054800000|2022-03-23 17:00:00|1961.6|1960.4|1959.4|1958.2|1962.4|1961.2|1955.9|1954.7|1040
1648058400000|2022-03-23 18:00:00|1959.6|1958.4|1960.4|1959.2|1962.4|1961.2|1956.4|1955.2|932
1648062000000|2022-03-23 19:00:00|1960.9|1959.7|1956.4|1955.2|1962.1|1960.9|1955.9|1954.7|1595
1648065600000|2022-03-23 20:00:00|1955.9|1954.7|1958.8|1956.8|1958.9|1956.9|1954.9|1953.7|244
1648069200000|2022-03-23 21:00:00|1957.6|1955.6|1958.4|1956.4|1958.5|1956.5|1957.5|1955.5|11
1648072800000|2022-03-23 22:00:00|1958.8|1956.8|1956.3|1954.3|1958.8|1956.8|1954.9|1952.9|0
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1956.4|1955.2|1961.9|1960.7|1955.7|1953.7|2060
1648080000000|2022-03-24 00:00:00|1956.2|1955.4|1958.2|1957.4|1966.2|1965.4|1953.2|1952.4|7974
1648083600000|2022-03-24 01:00:00|1957.7|1956.9|1959.2|1958.4|1962.9|1962.1|1954.2|1953.4|4398
1648087200000|2022-03-24 02:00:00|1959.7|1958.9|1961.7|1960.9|1964.2|1963.4|1958.7|1957.9|2983
1648090800000|2022-03-24 03:00:00|1961.4|1960.6|1968.7|1967.9|1969.2|1968.4|1960.7|1959.9|4068
1648094400000|2022-03-24 04:00:00|1969.2|1968.4|1974.2|1973.4|1977.7|1976.9|1967.4|1966.6|6159
1648098000000|2022-03-24 05:00:00|1974.7|1973.9|1983.2|1982.4|1983.2|1982.4|1974.7|1973.9|11644
1648101600000|2022-03-24 06:00:00|1983.7|1982.9|1980.9|1978.9|1988.2|1987.4|1979.8|1977.8|5520
1648105200000|2022-03-24 07:00:00|1980.7|1978.7|1980.1|1978.9|1984.5|1982.5|1978.9|1977.7|852
1648108800000|2022-03-24 08:00:00|1980.4|1979.2|1985.4|1984.2|1987.4|1986.2|1979.9|1978.7|1104
1648112400000|2022-03-24 09:00:00|1985.6|1984.4|1983.4|1982.2|1986.9|1985.7|1983.4|1982.2|654
1648116000000|2022-03-24 10:00:00|1982.9|1981.7|1980.9|1979.7|1982.9|1981.7|1978.9|1977.7|748
1648119600000|2022-03-24 11:00:00|1981.1|1979.9|1983.4|1982.2|1986.4|1985.2|1979.4|1978.2|1121
1648123200000|2022-03-24 12:00:00|1983.1|1981.9|1981.9|1980.7|1984.4|1983.2|1979.9|1978.7|440
1648126800000|2022-03-24 13:00:00|1981.6|1980.4|1981.9|1980.7|1983.4|1982.2|1978.4|1977.2|1492
1648130400000|2022-03-24 14:00:00|1982.4|1981.2|1982.4|1981.2|1985.4|1984.2|1978.9|1977.7|1922
1648134000000|2022-03-24 15:00:00|1982.1|1980.9|1988.9|1987.7|1991.4|1990.2|1981.9|1980.7|1867
1648137600000|2022-03-24 16:00:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1985.9|1984.7|1290
1648141200000|2022-03-24 17:00:00|1988.9|1987.7|1992.9|1991.7|1994.4|1993.2|1988.9|1987.7|1514
1648144800000|2022-03-24 18:00:00|1993.1|1991.9|1990.9|1989.7|1994.4|1993.2|1990.4|1989.2|907
1648148400000|2022-03-24 19:00:00|1991.1|1989.9|1995.9|1994.7|1996.4|1995.2|1989.4|1988.2|1252
1648152000000|2022-03-24 20:00:00|1996.4|1995.2|1997.5|1995.5|1999|1997|1994.9|1993.7|177
1648155600000|2022-03-24 21:00:00|1997.2|1995.2|1997.1|1995.1|1997.3|1995.3|1997|1995|11
1648159200000|2022-03-24 22:00:00|1997.2|1995.2|1995.4|1993.4|1997.9|1995.9|1995.3|1993.3|0
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1995.4|1994.2|1995.9|1994.7|1991.1|1989.9|1911
1648166400000|2022-03-25 00:00:00|1995.2|1994.4|1983.7|1982.9|1996.7|1995.9|1979.7|1978.9|9850
1648170000000|2022-03-25 01:00:00|1983.2|1982.4|1988.7|1987.9|1995.7|1994.9|1979.7|1978.9|6730
1648173600000|2022-03-25 02:00:00|1988.9|1988.1|1980.7|1979.9|1989.2|1988.4|1979.4|1978.6|3247
1648177200000|2022-03-25 03:00:00|1980.2|1979.4|1978.4|1977.6|1981.2|1980.4|1973.7|1972.9|4286
1648180800000|2022-03-25 04:00:00|1978.2|1977.4|1984.7|1983.9|1985.2|1984.4|1976.7|1975.9|4868
1648184400000|2022-03-25 05:00:00|1984.4|1983.6|1982.2|1981.4|1984.7|1983.9|1981.2|1980.4|6841
1648188000000|2022-03-25 06:00:00|1981.7|1980.9|1984.8|1982.8|1985.8|1983.8|1981.7|1980.9|3922
1648191600000|2022-03-25 07:00:00|1984.7|1982.7|1984.9|1983.7|1984.9|1983.7|1980.9|1978.9|680
1648195200000|2022-03-25 08:00:00|1984.6|1983.4|1978.9|1977.7|1986.4|1985.2|1976.4|1975.2|1871
1648198800000|2022-03-25 09:00:00|1978.4|1977.2|1981.4|1980.2|1981.4|1980.2|1976.4|1975.2|966
1648202400000|2022-03-25 10:00:00|1980.9|1979.7|1985.1|1983.9|1985.4|1984.2|1980.4|1979.2|832
1648206000000|2022-03-25 11:00:00|1985.4|1984.2|1987.1|1985.9|1987.9|1986.7|1983.4|1982.2|493
1648209600000|2022-03-25 12:00:00|1987.4|1986.2|1985.9|1984.7|1987.6|1986.4|1984.9|1983.7|341
1648213200000|2022-03-25 13:00:00|1985.4|1984.2|1988.9|1987.7|1991.4|1990.2|1984.4|1983.2|1750
1648216800000|2022-03-25 14:00:00|1989.4|1988.2|1992.4|1991.2|1992.9|1991.7|1986.9|1985.7|1828
1648220400000|2022-03-25 15:00:00|1992.1|1990.9|1980.9|1979.7|1992.9|1991.7|1975.9|1974.7|2993
1648224000000|2022-03-25 16:00:00|1981.4|1980.2|1985.4|1984.2|1986.9|1985.7|1980.4|1979.2|1054
1648227600000|2022-03-25 17:00:00|1985.1|1983.9|1989.9|1988.7|1990.4|1989.2|1983.9|1982.7|624
1648231200000|2022-03-25 18:00:00|1990.4|1989.2|1992.4|1991.2|1993.4|1992.2|1989.4|1988.2|456
1648234800000|2022-03-25 19:00:00|1992.1|1990.9|1993.9|1992.7|1993.9|1992.7|1986.4|1985.2|660
1648238400000|2022-03-25 20:00:00|1993.6|1992.4|1991.7|1989.7|1994|1992.7|1991.7|1989.7|299
1648418400000|2022-03-27 22:00:00|1993|1991|1990.2|1988.2|1994.5|1992.5|1989.9|1987.9|0
1648422000000|2022-03-27 23:00:00|1990.4|1988.4|1984.4|1983.2|1991.3|1989.3|1984.4|1983.2|1656
1648425600000|2022-03-28 00:00:00|1984.2|1983.4|1966.2|1965.4|1984.2|1983.4|1965.7|1964.9|8879
1648429200000|2022-03-28 01:00:00|1965.7|1964.9|1975.2|1974.4|1975.7|1974.9|1962.7|1961.9|6215
1648432800000|2022-03-28 02:00:00|1974.7|1973.9|1980.2|1979.4|1981.2|1980.4|1974.7|1973.9|4266
1648436400000|2022-03-28 03:00:00|1980.7|1979.9|1980.7|1979.9|1982.7|1981.9|1979.7|1978.9|7112
1648440000000|2022-03-28 04:00:00|1980.4|1979.6|1977.7|1976.9|1983.7|1982.9|1976.7|1975.9|4127
1648443600000|2022-03-28 05:00:00|1977.4|1976.6|1975.7|1974.9|1978.7|1977.9|1973.2|1972.4|9009
1648447200000|2022-03-28 06:00:00|1974.7|1973.9|1972.4|1970.4|1975.7|1974.9|1970.4|1968.4|4997
1648450800000|2022-03-28 07:00:00|1972.2|1970.2|1985.4|1984.2|1985.9|1984.7|1972.1|1970.1|1939
1648454400000|2022-03-28 08:00:00|1984.9|1983.7|1991.9|1990.7|1994.9|1993.7|1983.4|1982.2|1946
1648458000000|2022-03-28 09:00:00|1991.6|1990.4|1988.4|1987.2|1991.9|1990.7|1986.4|1985.2|1748
1648461600000|2022-03-28 10:00:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1982.4|1981.2|1241
1648465200000|2022-03-28 11:00:00|1989.4|1988.2|1989.4|1988.2|1991.4|1990.2|1988.9|1987.7|832
1648468800000|2022-03-28 12:00:00|1989.6|1988.4|1983.9|1982.7|1989.9|1988.7|1981.4|1980.2|1286
1648472400000|2022-03-28 13:00:00|1983.6|1982.4|1986.4|1985.2|1987.4|1986.2|1980.6|1979.4|1526
1648476000000|2022-03-28 14:00:00|1986.1|1984.9|1985.4|1984.2|1986.1|1984.9|1980.4|1979.2|1585
1648479600000|2022-03-28 15:00:00|1985.1|1983.9|1975.4|1974.2|1985.4|1984.2|1974.9|1973.7|1520
1648483200000|2022-03-28 16:00:00|1975.1|1973.9|1978.9|1977.7|1978.9|1977.7|1973.4|1972.2|674
1648486800000|2022-03-28 17:00:00|1979.1|1977.9|1978.4|1977.2|1979.6|1978.4|1976.4|1975.2|632
1648490400000|2022-03-28 18:00:00|1978.6|1977.4|1984.9|1983.7|1984.9|1983.7|1977.9|1976.7|801
1648494000000|2022-03-28 19:00:00|1984.4|1983.2|1990.9|1989.7|1991.4|1990.2|1982.9|1981.7|1039
1648497600000|2022-03-28 20:00:00|1991.1|1989.9|1989.1|1987.1|1992.4|1991.2|1988.8|1986.8|290
1648501200000|2022-03-28 21:00:00|1990|1988|1989|1987|1990|1988|1988.8|1986.8|26
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1989.3|1987.3|1989.3|1987.3|1987.5|1985.5|0
1648508400000|2022-03-28 23:00:00|1989.1|1987.1|1985.4|1984.2|1992.4|1991.2|1982.4|1981.2|2453
1648512000000|2022-03-29 00:00:00|1985.2|1984.4|1985.7|1984.9|1987.7|1986.9|1979.2|1978.4|11492
1648515600000|2022-03-29 01:00:00|1986.2|1985.4|1987.7|1986.9|1990.7|1989.9|1984.2|1983.4|6602
1648519200000|2022-03-29 02:00:00|1988.2|1987.4|1983.2|1982.4|1988.2|1987.4|1982.2|1981.4|4454
1648522800000|2022-03-29 03:00:00|1982.7|1981.9|1981.7|1980.9|1986.7|1985.9|1981.7|1980.9|5104
1648526400000|2022-03-29 04:00:00|1982.2|1981.4|1986.2|1985.4|1986.7|1985.9|1981.7|1980.9|6142
1648530000000|2022-03-29 05:00:00|1986.7|1985.9|1987.7|1986.9|1990.7|1989.9|1983.7|1982.9|20384
1648533600000|2022-03-29 06:00:00|1965.9|1965.1|1961.6|1959.6|1967.9|1967.1|1957.5|1955.5|10282
1648537200000|2022-03-29 07:00:00|1961.9|1959.9|1964.6|1963.4|1971.1|1969.9|1958.3|1956.3|2262
1648540800000|2022-03-29 08:00:00|1964.1|1962.9|1971.1|1969.9|1971.1|1969.9|1963.1|1961.9|1837
1648544400000|2022-03-29 09:00:00|1970.6|1969.4|1979.3|1978.1|1980.1|1978.9|1970.6|1969.4|2340
1648548000000|2022-03-29 10:00:00|1979.1|1977.9|1978.1|1976.9|1979.6|1978.4|1976.1|1974.9|608
1648551600000|2022-03-29 11:00:00|1978.3|1977.1|1985.1|1983.9|1985.6|1984.4|1977.1|1975.9|2055
1648555200000|2022-03-29 12:00:00|1984.6|1983.4|1987.1|1985.9|1988.6|1987.4|1981.6|1980.4|2511
1648558800000|2022-03-29 13:00:00|1986.8|1985.6|1983.6|1982.4|1995.1|1993.9|1983.6|1982.4|3249
1648562400000|2022-03-29 14:00:00|1983.1|1981.9|1982.6|1981.4|1984.6|1983.4|1973.3|1972.1|3756
1648566000000|2022-03-29 15:00:00|1983.1|1981.9|1983.1|1981.9|1986.1|1984.9|1980.8|1979.6|1343
1648569600000|2022-03-29 16:00:00|1982.8|1981.6|1976.6|1975.4|1983.1|1981.9|1974.6|1973.4|1006
1648573200000|2022-03-29 17:00:00|1976.1|1974.9|1981.1|1979.9|1981.1|1979.9|1974.6|1973.4|1073
1648576800000|2022-03-29 18:00:00|1981.3|1980.1|1984.6|1983.4|1985.1|1983.9|1980.6|1979.4|1084
1648580400000|2022-03-29 19:00:00|1984.3|1983.1|1990.6|1989.4|1990.6|1989.4|1984.1|1982.9|2106
1648584000000|2022-03-29 20:00:00|1990.1|1988.9|1986.6|1984.6|1990.6|1989.4|1985.9|1983.9|260
1648587600000|2022-03-29 21:00:00|1987.3|1985.3|1985.9|1983.9|1987.3|1985.3|1985.5|1983.5|12
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1984.6|1982.6|1985.9|1983.9|1982.2|1980.2|0
1648594800000|2022-03-29 23:00:00|1984.5|1982.5|1985.6|1984.4|1988.6|1987.4|1980.8|1978.8|2599
1648598400000|2022-03-30 00:00:00|1985.4|1984.6|1964.4|1963.6|1985.4|1984.6|1961.4|1960.6|13186
1648602000000|2022-03-30 01:00:00|1963.9|1963.1|1964.9|1964.1|1971.4|1970.6|1960.9|1960.1|8938
1648605600000|2022-03-30 02:00:00|1964.4|1963.6|1955.9|1955.1|1965.9|1965.1|1955.4|1954.6|5537
1648609200000|2022-03-30 03:00:00|1956.4|1955.6|1955.4|1954.6|1958.6|1957.8|1953.4|1952.6|6081
1648612800000|2022-03-30 04:00:00|1955.9|1955.1|1952.9|1952.1|1960.4|1959.6|1949.4|1948.6|6591
1648616400000|2022-03-30 05:00:00|1953.4|1952.6|1968.9|1968.1|1968.9|1968.1|1950.9|1950.1|24302
1648620000000|2022-03-30 06:00:00|1969.9|1969.1|1969.5|1967.5|1970.9|1970.1|1962.4|1961.6|9650
1648623600000|2022-03-30 07:00:00|1969.2|1967.2|1968.1|1966.9|1970.1|1968.9|1963.2|1961.2|1624
1648627200000|2022-03-30 08:00:00|1967.6|1966.4|1961.6|1960.4|1967.6|1966.4|1958.6|1957.4|2288
1648630800000|2022-03-30 09:00:00|1961.8|1960.6|1964.1|1962.9|1965.1|1963.9|1961.1|1959.9|642
1648634400000|2022-03-30 10:00:00|1962.6|1961.4|1965.1|1963.9|1965.1|1963.9|1958.6|1957.4|1112
1648638000000|2022-03-30 11:00:00|1965.6|1964.4|1964.6|1963.4|1967.1|1965.9|1964.1|1962.9|796
1648641600000|2022-03-30 12:00:00|1964.3|1963.1|1964.6|1963.4|1967.6|1966.4|1959.8|1958.6|1724
1648645200000|2022-03-30 13:00:00|1964.8|1963.6|1968.6|1967.4|1968.6|1967.4|1963.1|1961.9|1629
1648648800000|2022-03-30 14:00:00|1968.1|1966.9|1967.6|1966.4|1971.1|1969.9|1965.8|1964.6|2228
1648652400000|2022-03-30 15:00:00|1968.1|1966.9|1967.1|1965.9|1969.1|1967.9|1963.6|1962.4|2191
1648656000000|2022-03-30 16:00:00|1967.6|1966.4|1966.1|1964.9|1968.1|1966.9|1965.6|1964.4|575
1648659600000|2022-03-30 17:00:00|1966.6|1965.4|1959.6|1958.4|1966.6|1965.4|1959.1|1957.9|812
1648663200000|2022-03-30 18:00:00|1960.1|1958.9|1953.1|1951.9|1961.1|1959.9|1953.1|1951.9|1019
1648666800000|2022-03-30 19:00:00|1952.8|1951.6|1955.6|1954.4|1956.1|1954.9|1947.6|1946.4|2205
1648670400000|2022-03-30 20:00:00|1956.1|1954.9|1957.9|1955.9|1962.6|1960.6|1954.1|1952.9|381
1648674000000|2022-03-30 21:00:00|1958.2|1956.2|1957.8|1955.8|1958.2|1956.2|1957.7|1955.7|4
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1957|1955|1958.2|1956.2|1956.5|1954.5|0
1648681200000|2022-03-30 23:00:00|1956.8|1954.8|1947.6|1946.4|1958|1956|1945.6|1944.4|2830
1648684800000|2022-03-31 00:00:00|1947.4|1946.6|1962.9|1962.1|1964.1|1963.3|1947.4|1946.6|11662
1648688400000|2022-03-31 01:00:00|1963.4|1962.6|1966.4|1965.6|1971.4|1970.6|1962.9|1962.1|5428
1648692000000|2022-03-31 02:00:00|1965.9|1965.1|1961.9|1961.1|1966.4|1965.6|1961.4|1960.6|3428
1648695600000|2022-03-31 03:00:00|1961.6|1960.8|1955.9|1955.1|1962.9|1962.1|1955.4|1954.6|4555
1648699200000|2022-03-31 04:00:00|1956.4|1955.6|1958.9|1958.1|1960.1|1959.3|1954.9|1954.1|5074
1648702800000|2022-03-31 05:00:00|1958.4|1957.6|1948.4|1947.6|1958.4|1957.6|1946.4|1945.6|15493
1648706400000|2022-03-31 06:00:00|1947.4|1946.6|1948.6|1946.6|1948.9|1948.1|1944.4|1943.6|6568
1648710000000|2022-03-31 07:00:00|1948.7|1946.7|1950.8|1949.6|1955.1|1953.9|1946.3|1944.3|1734
1648713600000|2022-03-31 08:00:00|1950.6|1949.4|1953.6|1952.4|1954.6|1953.4|1947.1|1945.9|1828
1648717200000|2022-03-31 09:00:00|1953.3|1952.1|1951.1|1949.9|1953.3|1952.1|1950.1|1948.9|1073
1648720800000|2022-03-31 10:00:00|1950.6|1949.4|1946.8|1945.6|1951.1|1949.9|1946.6|1945.4|1363
1648724400000|2022-03-31 11:00:00|1946.6|1945.4|1946.6|1945.4|1948.6|1947.4|1945.1|1943.9|753
1648728000000|2022-03-31 12:00:00|1946.3|1945.1|1947.6|1946.4|1948.6|1947.4|1944.1|1942.9|1828
1648731600000|2022-03-31 13:00:00|1947.3|1946.1|1944.1|1942.9|1949.6|1948.4|1944.1|1942.9|4108
1648735200000|2022-03-31 14:00:00|1944.6|1943.4|1947.6|1946.4|1948.8|1947.6|1942.1|1940.9|3237
1648738800000|2022-03-31 15:00:00|1947.8|1946.6|1944.6|1943.4|1948.1|1946.9|1943.3|1942.1|2656
1648742400000|2022-03-31 16:00:00|1945.1|1943.9|1939.6|1938.4|1945.3|1944.1|1939.1|1937.9|1966
1648746000000|2022-03-31 17:00:00|1939.1|1937.9|1938.6|1937.4|1941.1|1939.9|1938.1|1936.9|1192
1648749600000|2022-03-31 18:00:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1935.1|1933.9|1295
1648753200000|2022-03-31 19:00:00|1939.6|1938.4|1927.1|1925.9|1941.6|1940.4|1927.1|1925.9|2501
1648756800000|2022-03-31 20:00:00|1927.6|1926.4|1930|1928|1931.1|1929.1|1927.6|1926.1|337
1648760400000|2022-03-31 21:00:00|1930.3|1928.3|1929.9|1927.9|1930.3|1928.3|1929.1|1927.1|2
1648764000000|2022-03-31 22:00:00|1930|1928|1930.7|1928.7|1930.9|1928.9|1928.6|1926.6|0
1648767600000|2022-03-31 23:00:00|1930.9|1928.9|1932.1|1930.9|1935.3|1934.1|1929.6|1928.4|2023
1648771200000|2022-04-01 00:00:00|1931.9|1931.1|1935.9|1935.1|1935.9|1935.1|1920.4|1919.6|16523
1648774800000|2022-04-01 01:00:00|1935.4|1934.6|1939.9|1939.1|1942.9|1942.1|1932.9|1932.1|7242
1648778400000|2022-04-01 02:00:00|1939.4|1938.6|1944.4|1943.6|1946.9|1946.1|1938.6|1937.8|3967
1648782000000|2022-04-01 03:00:00|1944.9|1944.1|1946.4|1945.6|1948.9|1948.1|1943.9|1943.1|5245
1648785600000|2022-04-01 04:00:00|1946.9|1946.1|1945.4|1944.6|1947.9|1947.1|1942.9|1942.1|4451
1648789200000|2022-04-01 05:00:00|1944.9|1944.1|1944.4|1943.6|1947.9|1947.1|1942.9|1942.1|8179
1648792800000|2022-04-01 06:00:00|1944.9|1944.1|1948.5|1946.5|1948.8|1946.8|1940.9|1940.1|3378
1648796400000|2022-04-01 07:00:00|1948.4|1946.4|1950.1|1948.9|1950.6|1949.4|1945.3|1943.3|1394
1648800000000|2022-04-01 08:00:00|1949.8|1948.6|1949.6|1948.4|1951.6|1950.4|1946.8|1945.6|1069
1648803600000|2022-04-01 09:00:00|1949.1|1947.9|1952.1|1950.9|1952.6|1951.4|1946.1|1944.9|894
1648807200000|2022-04-01 10:00:00|1952.6|1951.4|1949.6|1948.4|1953.6|1952.4|1949.1|1947.9|583
1648810800000|2022-04-01 11:00:00|1950.1|1948.9|1953.1|1951.9|1953.1|1951.9|1949.6|1948.4|928
1648814400000|2022-04-01 12:00:00|1952.8|1951.6|1951.1|1949.9|1954.1|1952.9|1950.6|1949.4|646
1648818000000|2022-04-01 13:00:00|1950.8|1949.6|1956.1|1954.9|1958.1|1956.9|1949.6|1948.4|1493
1648821600000|2022-04-01 14:00:00|1955.6|1954.4|1954.6|1953.4|1957.1|1955.9|1950.1|1948.9|1938
1648825200000|2022-04-01 15:00:00|1954.3|1953.1|1944.6|1943.4|1956.1|1954.9|1943.6|1942.4|1467
1648828800000|2022-04-01 16:00:00|1944.8|1943.6|1945.1|1943.9|1946.6|1945.4|1941.1|1939.9|930
1648832400000|2022-04-01 17:00:00|1944.8|1943.6|1947.6|1946.4|1948.6|1947.4|1942.1|1940.9|462
1648836000000|2022-04-01 18:00:00|1947.3|1946.1|1948.6|1947.4|1952.8|1951.6|1947.1|1945.9|662
1648839600000|2022-04-01 19:00:00|1948.3|1947.1|1953.6|1952.4|1954.1|1952.9|1944.1|1942.9|1054
1648843200000|2022-04-01 20:00:00|1953.3|1952.1|1949.1|1947.1|1954.1|1952.9|1948.1|1946.1|943
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1949|1947|1972|1970|1948.9|1946.9|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1945.1|1943.9|1949.1|1947.1|1940.6|1939.4|1688
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.9|1945.1|1950.4|1949.6|1942.9|1942.1|7255
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1947.4|1946.6|1948.9|1948.1|1942.4|1941.6|3383
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1946.9|1946.1|1949.6|1948.8|1945.4|1944.6|2252
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1950.9|1950.1|1951.1|1950.3|1945.9|1945.1|2360
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1952.9|1952.1|1949.9|1949.1|3465
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1954.9|1954.1|1954.9|1954.1|1949.4|1948.6|7339
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.6|1955.6|1959.5|1958.1|1952.9|1952.1|4803
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1954.1|1952.9|1958.2|1956.2|1950.7|1948.7|1567
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1955.6|1954.4|1956.3|1955.1|1951.6|1950.4|702
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1958.8|1957.6|1959.6|1958.4|1955.1|1953.9|834
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1960.6|1959.4|1957.8|1956.6|422
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1959.6|1958.4|1960.1|1958.9|1957.6|1956.4|412
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1958.8|1957.6|1960.1|1958.9|1958.1|1956.9|861
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1966.6|1965.4|1968.1|1966.9|1958.6|1957.4|2457
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1968.6|1967.4|1971.6|1970.4|1966.1|1964.9|2269
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1972.1|1970.9|1973.1|1971.9|1968.8|1967.6|1692
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1971.1|1969.9|1972.1|1970.9|1970.1|1968.9|661
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1973.1|1971.9|1973.1|1971.9|1969.6|1968.4|328
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1973.6|1972.4|1974.6|1973.4|1970.1|1968.9|451
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.1|1971.9|1975.1|1973.9|1970.6|1969.4|1394
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1970.5|1968.5|1973.3|1972.1|1970.5|1968.5|266
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.4|1969.4|21
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1970.4|1968.4|1971.5|1969.5|1969.5|1967.5|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1972.1|1970.9|1973.6|1972.4|1966.6|1965.4|2193
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1949.9|1949.1|1971.9|1971.1|1946.9|1946.1|9698
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1947.9|1947.1|1952.4|1951.6|1945.4|1944.6|5458
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.9|1948.1|1949.9|1949.1|1946.4|1945.6|3222
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1946.9|1946.1|1950.4|1949.6|1942.9|1942.1|4115
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1950.9|1950.1|1950.9|1950.1|1946.9|1946.1|3650
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1948.4|1947.6|1951.9|1951.1|1946.9|1946.1|7951
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.5|1949.5|1953.2|1951.6|1949.4|1948.3|2721
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1955.6|1954.4|1957.6|1956.4|1951.5|1949.5|826
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1953.6|1952.4|1957.1|1955.9|1953.1|1951.9|715
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1949.6|1948.4|1954.1|1952.9|1949.1|1947.9|856
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1948.8|1947.6|1951.1|1949.9|1946.6|1945.4|660
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1949.6|1948.4|1950.1|1948.9|1947.1|1945.9|478
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1947.1|1945.9|1949.8|1948.6|1946.6|1945.4|1218
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1944.6|1943.4|1948.1|1946.9|1943.1|1941.9|3001
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1942.1|1940.9|1947.1|1945.9|1935.1|1933.9|3904
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1937.6|1936.4|1942.1|1940.9|1937.1|1935.9|1558
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1939.6|1938.4|1939.6|1938.4|1934.6|1933.4|1065
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.1|1937.9|1943.6|1942.4|1937.6|1936.4|954
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1939.1|1937.9|1941.6|1940.4|1938.1|1936.9|1072
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.1|1935.9|1940.1|1938.9|1933.1|1931.9|2279
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1939.5|1937.5|1940|1938|1937.1|1935.2|147
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1939.6|1937.6|1939.9|1937.9|1938.7|1936.7|5
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.3|1938.3|1940.8|1938.8|1939|1937|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1934.6|1933.4|1941.4|1939.4|1933.6|1932.4|1522
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1924.9|1924.1|1936.9|1936.1|1924.9|1924.1|10458
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1919.4|1918.6|1933.9|1933.1|1918.9|1918.1|6627
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1923.4|1922.6|1924.4|1923.6|1919.4|1918.6|2440
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1925.9|1925.1|1920.9|1920.1|3633
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1924.4|1923.6|1926.9|1926.1|1922.4|1921.6|3509
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1923.4|1922.6|1928.4|1927.6|1921.9|1921.1|8202
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1930.6|1928.6|1931.7|1929.7|1921.9|1921.1|6105
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1921.6|1920.4|1932.6|1930.6|1921.1|1919.9|1457
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1924.6|1923.4|1924.6|1923.4|1920.6|1919.4|1162
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1919.6|1918.4|1925.6|1924.4|1916.6|1915.4|2506
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1916.1|1914.9|1921.1|1919.9|1916.1|1914.9|737
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1911.6|1910.4|1917.1|1915.9|1911.6|1910.4|1184
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1913.6|1912.4|1914.6|1913.4|1911.1|1909.9|583
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1904.1|1902.9|1915.1|1913.9|1904.1|1902.9|1781
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1907.6|1906.4|1910.1|1908.9|1902.3|1901.1|1621
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1910.1|1908.9|1911.6|1910.4|1906.1|1904.9|1450
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1907.1|1905.9|1911.1|1909.9|1905.8|1904.6|802
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1909.1|1907.9|1912.6|1911.4|1906.6|1905.4|500
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1914.6|1913.4|1916.6|1915.4|1901.8|1900.6|1697
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1909.1|1907.9|1917.6|1916.4|1906.6|1905.4|1516
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1907|1905|1910.6|1909.4|1906.9|1904.9|176
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1907.2|1905.2|1908.1|1906.1|1907|1905|5
1649282400000|2022-04-06 22:00:00|1907|1905|1908.1|1906.1|1908.6|1906.6|1906.8|1904.8|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1899.1|1897.9|1908.4|1906.4|1898.6|1897.4|1475
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1884.9|1884.1|1899.4|1898.6|1881.4|1880.6|12512
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1883.9|1883.1|1888.9|1888.1|1881.9|1881.1|6199
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1889.4|1888.6|1890.4|1889.6|1882.4|1881.6|5214
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1890.4|1889.6|1892.4|1891.6|1887.4|1886.6|5343
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1894.4|1893.6|1894.4|1893.6|1888.4|1887.6|6550
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1894.4|1893.6|1895.9|1895.1|1891.4|1890.6|11084
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1896.5|1894.5|1897|1895|1889.9|1889|7086
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1894.8|1893.6|1898.7|1896.9|1894.1|1892.9|1607
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1900.6|1899.4|1900.8|1899.6|1893.6|1892.4|1353
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1902.6|1901.4|1903.1|1901.9|1898.6|1897.4|848
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.6|1902.4|1904.6|1903.4|1902.1|1900.9|952
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1904.6|1903.4|1910.8|1909.6|1901.1|1899.9|2464
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1899.1|1897.9|1905.1|1903.9|1898.1|1896.9|824
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1902.1|1900.9|1904.6|1903.4|1897.1|1895.9|1576
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1896.6|1895.4|1903.1|1901.9|1893.1|1891.9|2223
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1895.6|1894.4|1898.6|1897.4|1892.6|1891.4|1232
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1897.1|1895.9|1898.1|1896.9|1894.1|1892.9|867
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1905.3|1904.1|1905.6|1904.4|1896.6|1895.4|820
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1910.6|1909.4|1911.1|1909.9|1903.1|1901.9|815
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1905.1|1903.9|1914.1|1912.9|1904.6|1903.4|1593
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1903.8|1901.8|1906.1|1904.9|1903.2|1901.2|197
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.1|1902.1|1904.3|1902.3|1903.8|1901.8|8
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1904.8|1902.8|1905.6|1903.6|1903.4|1901.4|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1906.8|1905.6|1912.3|1911.1|1904.6|1902.6|2083
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1893.9|1893.1|1908.4|1907.6|1890.4|1889.6|8275
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1884.4|1883.6|1895.4|1894.6|1883.9|1883.1|4625
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1890.4|1889.6|1890.4|1889.6|1883.9|1883.1|2644
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1890.4|1889.6|1891.9|1891.1|1887.4|1886.6|3483
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1890.9|1890.1|1891.4|1890.6|1886.6|1885.8|4088
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1896.4|1895.6|1896.4|1895.6|1890.1|1889.3|9221
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1901.6|1899.6|1922.8|1920.8|1894.9|1894.1|4569
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1908.6|1907.4|1908.6|1907.4|1899.6|1897.6|2010
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1906.1|1904.9|1910.6|1909.4|1905.6|1904.4|1289
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1907.1|1905.9|1907.1|1905.9|1903.1|1901.9|1218
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1905.3|1904.1|1907.1|1905.9|1902.6|1901.4|704
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1907.1|1905.9|1908.1|1906.9|1905.1|1903.9|553
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1904.3|1903.1|1907.6|1906.4|1904.1|1902.9|767
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1902.1|1900.9|1904.6|1903.4|1900.6|1899.4|2225
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1909.6|1908.4|1909.6|1908.4|1901.1|1899.9|2384
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1906.1|1904.9|1910.6|1909.4|1905.6|1904.4|1893
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1907.6|1906.4|1907.6|1906.4|1904.6|1903.4|1174
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1904.1|1902.9|1907.6|1906.4|1902.6|1901.4|505
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1904.1|1902.9|1905.6|1904.4|1901.1|1899.9|695
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1902.6|1901.4|1907.1|1905.9|1900.1|1898.9|1573
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1903.9|1901.9|1905.6|1903.6|1902.1|1900.9|343
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1904.2|1902.2|1906|1904|1903|1901|0
1649631600000|2022-04-10 23:00:00|1904.4|1902.4|1893.6|1892.4|1904.5|1902.5|1893.6|1892.4|1426
1649635200000|2022-04-11 00:00:00|1893.4|1892.6|1895.4|1894.6|1896.4|1895.6|1886.4|1885.6|8460
1649638800000|2022-04-11 01:00:00|1895.9|1895.1|1887.4|1886.6|1897.9|1897.1|1885.9|1885.1|4463
1649642400000|2022-04-11 02:00:00|1887.9|1887.1|1884.9|1884.1|1890.4|1889.6|1884.4|1883.6|2183
1649646000000|2022-04-11 03:00:00|1885.4|1884.6|1883.9|1883.1|1887.4|1886.6|1882.4|1881.6|3166
1649649600000|2022-04-11 04:00:00|1884.1|1883.3|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|3124
1649653200000|2022-04-11 05:00:00|1884.6|1883.8|1890.4|1889.6|1890.4|1889.6|1884.4|1883.6|7964
1649656800000|2022-04-11 06:00:00|1889.9|1889.1|1891.9|1889.9|1894.5|1892.5|1888.4|1886.8|4154
1649660400000|2022-04-11 07:00:00|1892.3|1890.3|1896.6|1895.4|1898.6|1897.4|1887.7|1885.7|1327
1649664000000|2022-04-11 08:00:00|1897.1|1895.9|1893.1|1891.9|1898.6|1897.4|1888.6|1887.4|1130
1649667600000|2022-04-11 09:00:00|1893.3|1892.1|1898.1|1896.9|1899.1|1897.9|1892.6|1891.4|986
1649671200000|2022-04-11 10:00:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1897.1|1895.9|894
1649674800000|2022-04-11 11:00:00|1902.3|1901.1|1899.1|1897.9|1903.1|1901.9|1898.1|1896.9|1295
1649678400000|2022-04-11 12:00:00|1899.3|1898.1|1897.1|1895.9|1900.1|1898.9|1896.1|1894.9|777
1649682000000|2022-04-11 13:00:00|1897.3|1896.1|1901.1|1899.9|1901.6|1900.4|1893.6|1892.4|1935
1649685600000|2022-04-11 14:00:00|1900.8|1899.6|1897.1|1895.9|1902.1|1900.9|1896.1|1894.9|1725
1649689200000|2022-04-11 15:00:00|1896.6|1895.4|1896.1|1894.9|1897.1|1895.9|1893.6|1892.4|976
1649692800000|2022-04-11 16:00:00|1895.6|1894.4|1894.1|1892.9|1896.6|1895.4|1893.1|1891.9|535
1649696400000|2022-04-11 17:00:00|1894.3|1893.1|1895.6|1894.4|1896.6|1895.4|1894.1|1892.9|409
1649700000000|2022-04-11 18:00:00|1896.1|1894.9|1896.1|1894.9|1897.6|1896.4|1893.1|1891.9|474
1649703600000|2022-04-11 19:00:00|1896.6|1895.4|1887.1|1885.9|1897.8|1896.6|1885.6|1884.4|965
1649707200000|2022-04-11 20:00:00|1887.3|1886.1|1886.3|1884.3|1887.6|1886.4|1885.8|1884.3|149
1649710800000|2022-04-11 21:00:00|1887.3|1885.3|1886.6|1884.6|1887.3|1885.3|1886.5|1884.5|4
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1886.8|1884.8|1888|1886|1886.2|1884.2|0
1649718000000|2022-04-11 23:00:00|1887.1|1885.1|1879.8|1878.6|1887.1|1885.1|1875.1|1873.9|1694
1649721600000|2022-04-12 00:00:00|1879.6|1878.8|1874.9|1874.1|1883.9|1883.1|1873.9|1873.1|8162
1649725200000|2022-04-12 01:00:00|1874.6|1873.8|1865.9|1865.1|1875.9|1875.1|1864.4|1863.6|4058
1649728800000|2022-04-12 02:00:00|1866.4|1865.6|1870.9|1870.1|1871.9|1871.1|1864.9|1864.1|2789
1649732400000|2022-04-12 03:00:00|1871.4|1870.6|1867.4|1866.6|1871.4|1870.6|1867.4|1866.6|2752
1649736000000|2022-04-12 04:00:00|1867.1|1866.3|1862.9|1862.1|1867.9|1867.1|1862.4|1861.6|4615
1649739600000|2022-04-12 05:00:00|1863.1|1862.3|1865.4|1864.6|1867.9|1867.1|1861.4|1860.6|8180
1649743200000|2022-04-12 06:00:00|1864.4|1863.6|1867.3|1865.3|1868.2|1866.2|1859.9|1859.1|4042
1649746800000|2022-04-12 07:00:00|1867.1|1865.1|1866.3|1865.1|1867.4|1865.4|1859.2|1857.2|1396
1649750400000|2022-04-12 08:00:00|1866.1|1864.9|1872.6|1871.4|1874.1|1872.9|1864.1|1862.9|2342
1649754000000|2022-04-12 09:00:00|1872.1|1870.9|1872.1|1870.9|1873.6|1872.4|1870.6|1869.4|994
1649757600000|2022-04-12 10:00:00|1872.3|1871.1|1874.1|1872.9|1875.6|1874.4|1872.1|1870.9|682
1649761200000|2022-04-12 11:00:00|1874.6|1873.4|1874.1|1872.9|1875.3|1874.1|1871.8|1870.6|835
1649764800000|2022-04-12 12:00:00|1874.3|1873.1|1882.6|1881.4|1885.1|1883.9|1873.1|1871.9|2883
1649768400000|2022-04-12 13:00:00|1882.3|1881.1|1882.1|1880.9|1883.6|1882.4|1872.1|1870.9|4556
1649772000000|2022-04-12 14:00:00|1882.6|1881.4|1874.6|1873.4|1882.6|1881.4|1872.1|1870.9|2841
1649775600000|2022-04-12 15:00:00|1874.3|1873.1|1877.1|1875.9|1879.3|1878.1|1873.6|1872.4|2133
1649779200000|2022-04-12 16:00:00|1876.6|1875.4|1873.1|1871.9|1877.1|1875.9|1870.1|1868.9|849
1649782800000|2022-04-12 17:00:00|1873.6|1872.4|1867.8|1866.6|1875.6|1874.4|1866.8|1865.6|673
1649786400000|2022-04-12 18:00:00|1867.6|1866.4|1865.6|1864.4|1869.1|1867.9|1863.6|1862.4|739
1649790000000|2022-04-12 19:00:00|1865.3|1864.1|1863.1|1861.9|1866.1|1864.9|1859.6|1858.4|965
1649793600000|2022-04-12 20:00:00|1863.6|1862.4|1864.9|1862.9|1866.4|1864.4|1862.6|1861.4|335
1649797200000|2022-04-12 21:00:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.6|1862.6|2
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1866.8|1864.8|1867.1|1865.1|1864.8|1862.8|0
1649804400000|2022-04-12 23:00:00|1866.9|1864.9|1870.1|1868.9|1874.1|1872.9|1866.8|1864.9|2166
1649808000000|2022-04-13 00:00:00|1869.9|1869.1|1877.4|1876.6|1879.4|1878.6|1867.9|1867.1|10767
1649811600000|2022-04-13 01:00:00|1876.9|1876.1|1879.4|1878.6|1880.9|1880.1|1871.9|1871.1|5867
1649815200000|2022-04-13 02:00:00|1879.6|1878.8|1884.9|1884.1|1886.4|1885.6|1878.9|1878.1|3735
1649818800000|2022-04-13 03:00:00|1885.1|1884.3|1885.6|1884.8|1886.9|1886.1|1882.4|1881.6|4067
1649822400000|2022-04-13 04:00:00|1885.9|1885.1|1882.4|1881.6|1885.9|1885.1|1879.9|1879.1|5610
1649826000000|2022-04-13 05:00:00|1881.9|1881.1|1889.9|1889.1|1893.1|1892.3|1881.6|1880.8|10564
1649829600000|2022-04-13 06:00:00|1890.4|1889.6|1890.2|1888.2|1894.7|1892.7|1889.9|1888|4953
1649833200000|2022-04-13 07:00:00|1889.9|1887.9|1888.1|1886.9|1892.1|1890.9|1887.1|1885.1|1453
1649836800000|2022-04-13 08:00:00|1888.3|1887.1|1890.1|1888.9|1891.8|1890.6|1887.1|1885.9|871
1649840400000|2022-04-13 09:00:00|1890.3|1889.1|1885.1|1883.9|1892.1|1890.9|1884.6|1883.4|1201
1649844000000|2022-04-13 10:00:00|1884.6|1883.4|1887.6|1886.4|1888.1|1886.9|1884.6|1883.4|762
1649847600000|2022-04-13 11:00:00|1887.8|1886.6|1881.3|1880.1|1889.6|1888.4|1881.1|1879.9|817
1649851200000|2022-04-13 12:00:00|1881.1|1879.9|1879.6|1878.4|1883.1|1881.9|1879.6|1878.4|458
1649854800000|2022-04-13 13:00:00|1879.8|1878.6|1887.1|1885.9|1889.6|1888.4|1879.6|1878.4|2069
1649858400000|2022-04-13 14:00:00|1887.6|1886.4|1888.1|1886.9|1889.6|1888.4|1884.6|1883.4|1340
1649862000000|2022-04-13 15:00:00|1887.8|1886.6|1889.6|1888.4|1893.1|1891.9|1887.6|1886.4|1257
1649865600000|2022-04-13 16:00:00|1889.3|1888.1|1892.1|1890.9|1893.1|1891.9|1887.6|1886.4|659
1649869200000|2022-04-13 17:00:00|1892.3|1891.1|1891.6|1890.4|1893.6|1892.4|1889.8|1888.6|346
1649872800000|2022-04-13 18:00:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1890.6|1889.4|396
1649876400000|2022-04-13 19:00:00|1894.1|1892.9|1895.6|1894.4|1897.6|1896.4|1892.1|1890.9|991
1649880000000|2022-04-13 20:00:00|1895.3|1894.1|1894.3|1892.3|1895.7|1894.4|1893.6|1891.9|129
1649883600000|2022-04-13 21:00:00|1895.5|1893.5|1894.4|1892.4|1895.5|1893.5|1894.1|1892.1|6
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1895.7|1893.7|1895.8|1893.8|1893.7|1891.7|0
1649890800000|2022-04-13 23:00:00|1895.5|1893.5|1893.6|1892.4|1895.5|1893.5|1888.6|1887.4|1724
1649894400000|2022-04-14 00:00:00|1893.4|1892.6|1906.4|1905.6|1908.4|1907.6|1892.4|1891.6|8665
1649898000000|2022-04-14 01:00:00|1906.9|1906.1|1905.4|1904.6|1906.9|1906.1|1900.9|1900.1|2932
1649901600000|2022-04-14 02:00:00|1905.9|1905.1|1906.9|1906.1|1907.9|1907.1|1904.4|1903.6|2000
1649905200000|2022-04-14 03:00:00|1905.9|1905.1|1904.9|1904.1|1906.4|1905.6|1901.9|1901.1|4106
1649908800000|2022-04-14 04:00:00|1904.6|1903.8|1906.9|1906.1|1907.9|1907.1|1904.6|1903.8|3405
1649912400000|2022-04-14 05:00:00|1906.4|1905.6|1906.9|1906.1|1909.4|1908.6|1905.9|1905.1|8989
1649916000000|2022-04-14 06:00:00|1907.4|1906.6|1905.4|1903.4|1910.9|1910.1|1905.2|1903.2|5159
1649919600000|2022-04-14 07:00:00|1905.5|1903.5|1903.1|1901.9|1909.3|1908.1|1902.3|1900.3|1499
1649923200000|2022-04-14 08:00:00|1903.3|1902.1|1902.3|1901.1|1903.6|1902.4|1899.6|1898.4|1200
1649926800000|2022-04-14 09:00:00|1902.1|1900.9|1903.1|1901.9|1903.6|1902.4|1900.1|1898.9|729
1649930400000|2022-04-14 10:00:00|1902.8|1901.6|1901.6|1900.4|1905.6|1904.4|1900.1|1898.9|688
1649934000000|2022-04-14 11:00:00|1901.3|1900.1|1901.1|1899.9|1904.1|1902.9|1900.3|1899.1|655
1649937600000|2022-04-14 12:00:00|1900.8|1899.6|1903.1|1901.9|1905.1|1903.9|1900.6|1899.4|992
1649941200000|2022-04-14 13:00:00|1903.6|1902.4|1904.1|1902.9|1911.6|1910.4|1902.6|1901.4|2339
1649944800000|2022-04-14 14:00:00|1904.6|1903.4|1902.1|1900.9|1908.1|1906.9|1899.6|1898.4|2342
1649948400000|2022-04-14 15:00:00|1901.8|1900.6|1895.6|1894.4|1904.6|1903.4|1895.3|1894.1|1215
1649952000000|2022-04-14 16:00:00|1895.3|1894.1|1895.6|1894.4|1897.6|1896.4|1894.1|1892.9|663
1649955600000|2022-04-14 17:00:00|1896.1|1894.9|1899.6|1898.4|1899.6|1898.4|1894.1|1892.9|652
1649959200000|2022-04-14 18:00:00|1900.1|1898.9|1895.6|1894.4|1901.6|1900.4|1895.1|1893.9|641
1649962800000|2022-04-14 19:00:00|1895.3|1894.1|1894.1|1892.9|1897.1|1895.9|1892.6|1891.4|1254
1649966400000|2022-04-14 20:00:00|1893.8|1892.6|1895.3|1894.1|1896.8|1895.6|1892.6|1891.4|163
1649977200000|2022-04-14 23:00:00|1892.1|1890.9|1889.6|1888.4|1892.1|1890.9|1887.6|1886.4|823
1649980800000|2022-04-15 00:00:00|1889.4|1888.6|1902.4|1901.6|1903.4|1902.6|1880.9|1880.1|8482
1649984400000|2022-04-15 01:00:00|1901.9|1901.1|1896.4|1895.6|1902.6|1901.8|1894.6|1893.8|3547
1649988000000|2022-04-15 02:00:00|1896.9|1896.1|1894.9|1894.1|1897.4|1896.6|1889.6|1888.8|2766
1649991600000|2022-04-15 03:00:00|1894.6|1893.8|1897.9|1897.1|1898.4|1897.6|1891.9|1891.1|2029
1649995200000|2022-04-15 04:00:00|1897.4|1896.6|1895.6|1894.8|1897.4|1896.6|1895.6|1894.8|2050
1649998800000|2022-04-15 05:00:00|1895.9|1895.1|1896.4|1895.6|1897.9|1897.1|1894.4|1893.6|4604
1650002400000|2022-04-15 06:00:00|1897.9|1897.1|1895.4|1894.6|1897.9|1897.1|1894.9|1894.1|1799
1650006000000|2022-04-15 07:00:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|83
1650009600000|2022-04-15 08:00:00|1897.8|1896.6|1896.8|1895.6|1898.6|1897.4|1896.6|1895.4|154
1650013200000|2022-04-15 09:00:00|1896.6|1895.4|1898.1|1896.9|1898.1|1896.9|1896.6|1895.4|65
1650016800000|2022-04-15 10:00:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|27
1650020400000|2022-04-15 11:00:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|17
1650024000000|2022-04-15 12:00:00|1898.6|1897.4|1898.3|1897.1|1898.6|1897.4|1898.3|1897.1|16
1650027600000|2022-04-15 13:00:00|1898.1|1896.9|1898.1|1896.9|1898.3|1897.1|1898.1|1896.9|0
1650034800000|2022-04-15 15:00:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|16
1650038400000|2022-04-15 16:00:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|2
1650042000000|2022-04-15 17:00:00|1897.8|1896.6|1894.1|1892.9|1897.8|1896.6|1893.8|1892.6|137
1650045600000|2022-04-15 18:00:00|1893.3|1892.1|1892.3|1891.1|1893.6|1892.4|1892.3|1891.1|22
1650049200000|2022-04-15 19:00:00|1890.6|1889.4|1892.1|1890.9|1893.3|1892.1|1881.8|1880.6|268
1650052800000|2022-04-15 20:00:00|1891.8|1890.6|1894.3|1893.1|1895.8|1894.6|1891.6|1890.4|32
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1893.4|1891.4|1893.4|1891.4|1891|1889|0
1650236400000|2022-04-17 23:00:00|1893.3|1891.3|1881.1|1879.9|1893.4|1891.4|1879.1|1877.9|1366
1650240000000|2022-04-18 00:00:00|1880.9|1880.1|1867.9|1867.1|1885.4|1884.6|1867.9|1867.1|8223
1650243600000|2022-04-18 01:00:00|1868.4|1867.6|1864.4|1863.6|1869.4|1868.6|1862.9|1862.1|4906
1650247200000|2022-04-18 02:00:00|1864.9|1864.1|1867.4|1866.6|1867.9|1867.1|1864.4|1863.6|1425
1650250800000|2022-04-18 03:00:00|1866.9|1866.1|1874.4|1873.6|1874.9|1874.1|1865.9|1865.1|2097
1650254400000|2022-04-18 04:00:00|1874.1|1873.3|1876.9|1876.1|1877.9|1877.1|1873.1|1872.3|3187
1650258000000|2022-04-18 05:00:00|1877.4|1876.6|1879.9|1879.1|1881.4|1880.6|1876.9|1876.1|4602
1650261600000|2022-04-18 06:00:00|1880.4|1879.6|1878.3|1876.3|1880.4|1879.6|1876.9|1875.7|2148
1650265200000|2022-04-18 07:00:00|1878.2|1876.2|1875.1|1873.9|1878.2|1876.2|1873.1|1871.9|457
1650268800000|2022-04-18 08:00:00|1875.6|1874.4|1876.6|1875.4|1880.1|1878.9|1875.6|1874.4|552
1650272400000|2022-04-18 09:00:00|1876.1|1874.9|1876.6|1875.4|1878.1|1876.9|1874.6|1873.4|413
1650276000000|2022-04-18 10:00:00|1876.8|1875.6|1878.6|1877.4|1879.1|1877.9|1876.8|1875.6|211
1650279600000|2022-04-18 11:00:00|1879.1|1877.9|1879.1|1877.9|1885.6|1884.4|1878.1|1876.9|1050
1650283200000|2022-04-18 12:00:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1878.1|1876.9|329
1650286800000|2022-04-18 13:00:00|1878.8|1877.6|1883.1|1881.9|1888.1|1886.9|1878.6|1877.4|1403
1650290400000|2022-04-18 14:00:00|1882.8|1881.6|1887.6|1886.4|1889.6|1888.4|1880.6|1879.4|1238
1650294000000|2022-04-18 15:00:00|1887.1|1885.9|1885.1|1883.9|1889.6|1888.4|1882.6|1881.4|1122
1650297600000|2022-04-18 16:00:00|1884.6|1883.4|1884.1|1882.9|1885.1|1883.9|1881.1|1879.9|372
1650301200000|2022-04-18 17:00:00|1883.6|1882.4|1894.1|1892.9|1894.6|1893.4|1883.1|1881.9|932
1650304800000|2022-04-18 18:00:00|1894.3|1893.1|1891.1|1889.9|1895.1|1893.9|1891.1|1889.9|521
1650308400000|2022-04-18 19:00:00|1891.6|1890.4|1885.6|1884.4|1891.8|1890.6|1880.6|1879.4|1183
1650312000000|2022-04-18 20:00:00|1886.1|1884.9|1895|1893|1895.3|1893.6|1885.6|1884.4|457
1650315600000|2022-04-18 21:00:00|1896.4|1894.4|1895.5|1893.5|1896.4|1894.4|1895.1|1893.1|5
1650319200000|2022-04-18 22:00:00|1895|1893|1896.4|1894.4|1897.1|1895.1|1893.8|1891.8|0
1650322800000|2022-04-18 23:00:00|1896|1894|1896.1|1894.9|1898.1|1896.9|1892.1|1890.9|1439
1650326400000|2022-04-19 00:00:00|1895.9|1895.1|1886.9|1886.1|1899.9|1899.1|1885.9|1885.1|6276
1650330000000|2022-04-19 01:00:00|1886.4|1885.6|1889.4|1888.6|1892.4|1891.6|1882.9|1882.1|4347
1650333600000|2022-04-19 02:00:00|1888.9|1888.1|1888.4|1887.6|1890.6|1889.8|1886.4|1885.6|2185
1650337200000|2022-04-19 03:00:00|1888.9|1888.1|1893.4|1892.6|1894.9|1894.1|1887.9|1887.1|3791
1650340800000|2022-04-19 04:00:00|1892.9|1892.1|1894.4|1893.6|1894.9|1894.1|1891.9|1891.1|2553
1650344400000|2022-04-19 05:00:00|1894.6|1893.8|1896.4|1895.6|1898.9|1898.1|1893.9|1893.1|6180
1650348000000|2022-04-19 06:00:00|1895.4|1894.6|1897.4|1895.4|1901.3|1899.3|1893.4|1892.6|4045
1650351600000|2022-04-19 07:00:00|1897.3|1895.3|1896.6|1895.4|1897.6|1896.4|1890|1888|1089
1650355200000|2022-04-19 08:00:00|1896.1|1894.9|1895.1|1893.9|1902.1|1900.9|1894.6|1893.4|1045
1650358800000|2022-04-19 09:00:00|1894.8|1893.6|1892.1|1890.9|1895.1|1893.9|1889.6|1888.4|1130
1650362400000|2022-04-19 10:00:00|1891.8|1890.6|1895.1|1893.9|1895.1|1893.9|1891.6|1890.4|473
1650366000000|2022-04-19 11:00:00|1894.8|1893.6|1895.1|1893.9|1896.1|1894.9|1893.3|1892.1|445
1650369600000|2022-04-19 12:00:00|1895.3|1894.1|1891.6|1890.4|1896.3|1895.1|1891.1|1889.9|1156
1650373200000|2022-04-19 13:00:00|1891.8|1890.6|1902.6|1901.4|1902.6|1901.4|1890.1|1888.9|2252
1650376800000|2022-04-19 14:00:00|1902.3|1901.1|1908.1|1906.9|1909.6|1908.4|1901.1|1899.9|2102
1650380400000|2022-04-19 15:00:00|1907.6|1906.4|1906.6|1905.4|1908.6|1907.4|1904.3|1903.1|1510
1650384000000|2022-04-19 16:00:00|1906.1|1904.9|1907.1|1905.9|1909.1|1907.9|1906.1|1904.9|768
1650387600000|2022-04-19 17:00:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1905.1|1903.9|468
1650391200000|2022-04-19 18:00:00|1908.1|1906.9|1907.1|1905.9|1908.1|1906.9|1904.6|1903.4|430
1650394800000|2022-04-19 19:00:00|1907.6|1906.4|1915.1|1913.9|1915.6|1914.4|1906.6|1905.4|1746
1650398400000|2022-04-19 20:00:00|1915.6|1914.4|1912|1910|1915.6|1914.4|1904.3|1903.1|392
1650402000000|2022-04-19 21:00:00|1910.8|1908.8|1911.3|1909.3|1911.7|1909.7|1910.8|1908.8|8
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1914.1|1912.1|1914.1|1912.1|1909.8|1907.8|0
1650409200000|2022-04-19 23:00:00|1913.6|1911.6|1917.1|1915.9|1918.1|1916.9|1909.1|1907.1|2250
1650412800000|2022-04-20 00:00:00|1916.9|1916.1|1925.4|1924.6|1925.4|1924.6|1910.4|1909.6|10936
1650416400000|2022-04-20 01:00:00|1925.9|1925.1|1908.4|1907.6|1927.4|1926.6|1905.9|1905.1|8926
1650420000000|2022-04-20 02:00:00|1908.9|1908.1|1910.4|1909.6|1912.4|1911.6|1906.9|1906.1|2439
1650423600000|2022-04-20 03:00:00|1910.6|1909.8|1910.9|1910.1|1912.4|1911.6|1907.4|1906.6|2525
1650427200000|2022-04-20 04:00:00|1911.4|1910.6|1916.9|1916.1|1917.4|1916.6|1908.9|1908.1|4148
1650430800000|2022-04-20 05:00:00|1917.4|1916.6|1915.4|1914.6|1917.4|1916.6|1912.9|1912.1|6519
1650434400000|2022-04-20 06:00:00|1915.9|1915.1|1915|1913|1916.9|1916.1|1912.7|1910.7|3762
1650438000000|2022-04-20 07:00:00|1915.3|1913.3|1916.1|1914.9|1918.6|1917.4|1911.3|1909.3|809
1650441600000|2022-04-20 08:00:00|1915.8|1914.6|1916.1|1914.9|1916.3|1915.1|1913.1|1911.9|1029
1650445200000|2022-04-20 09:00:00|1915.8|1914.6|1918.1|1916.9|1919.1|1917.9|1914.6|1913.4|1120
1650448800000|2022-04-20 10:00:00|1918.6|1917.4|1916.6|1915.4|1918.6|1917.4|1915.6|1914.4|588
1650452400000|2022-04-20 11:00:00|1916.3|1915.1|1921.1|1919.9|1921.1|1919.9|1916.1|1914.9|544
1650456000000|2022-04-20 12:00:00|1920.8|1919.6|1922.6|1921.4|1923.1|1921.9|1919.6|1918.4|579
1650459600000|2022-04-20 13:00:00|1922.3|1921.1|1917.6|1916.4|1922.3|1921.1|1916.6|1915.4|1757
1650463200000|2022-04-20 14:00:00|1917.1|1915.9|1919.1|1917.9|1920.1|1918.9|1914.1|1912.9|1543
1650466800000|2022-04-20 15:00:00|1918.8|1917.6|1916.3|1915.1|1918.8|1917.6|1913.6|1912.4|1263
1650470400000|2022-04-20 16:00:00|1916.1|1914.9|1918.1|1916.9|1918.6|1917.4|1913.6|1912.4|619
1650474000000|2022-04-20 17:00:00|1918.6|1917.4|1917.6|1916.4|1919.6|1918.4|1916.3|1915.1|771
1650477600000|2022-04-20 18:00:00|1917.3|1916.1|1911.1|1909.9|1918.6|1917.4|1909.1|1907.9|662
1650481200000|2022-04-20 19:00:00|1911.3|1910.1|1914.6|1913.4|1918.1|1916.9|1911.3|1910.1|1248
1650484800000|2022-04-20 20:00:00|1914.3|1913.1|1906.7|1904.7|1918.1|1916.9|1906.7|1904.7|248
1650488400000|2022-04-20 21:00:00|1906.8|1904.8|1913.3|1911.3|1913.6|1911.6|1906.8|1904.8|56
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1914.1|1912.1|1916|1914|1912.9|1910.9|0
1650495600000|2022-04-20 23:00:00|1914|1912|1916.1|1914.9|1921.8|1920.6|1913.3|1911.3|1361
1650499200000|2022-04-21 00:00:00|1915.9|1915.1|1926.9|1926.1|1928.4|1927.6|1915.4|1914.6|8607
1650502800000|2022-04-21 01:00:00|1926.4|1925.6|1927.4|1926.6|1928.9|1928.1|1922.9|1922.1|3697
1650506400000|2022-04-21 02:00:00|1927.6|1926.8|1926.4|1925.6|1929.9|1929.1|1924.9|1924.1|1965
1650510000000|2022-04-21 03:00:00|1926.9|1926.1|1921.9|1921.1|1928.9|1928.1|1921.4|1920.6|2429
1650513600000|2022-04-21 04:00:00|1922.4|1921.6|1926.9|1926.1|1928.4|1927.6|1921.1|1920.3|3617
1650517200000|2022-04-21 05:00:00|1927.4|1926.6|1927.9|1927.1|1930.9|1930.1|1925.9|1925.1|6840
1650520800000|2022-04-21 06:00:00|1928.4|1927.6|1927.6|1925.6|1929.9|1929.1|1924.6|1922.6|3061
1650524400000|2022-04-21 07:00:00|1927.7|1925.7|1932.6|1931.4|1933.6|1932.4|1925.6|1923.6|817
1650528000000|2022-04-21 08:00:00|1932.8|1931.6|1935.6|1934.4|1937.1|1935.9|1932.1|1930.9|843
1650531600000|2022-04-21 09:00:00|1935.3|1934.1|1936.1|1934.9|1937.6|1936.4|1933.6|1932.4|1109
1650535200000|2022-04-21 10:00:00|1935.6|1934.4|1938.6|1937.4|1938.6|1937.4|1935.6|1934.4|597
1650538800000|2022-04-21 11:00:00|1938.3|1937.1|1938.6|1937.4|1940.1|1938.9|1937.3|1936.1|571
1650542400000|2022-04-21 12:00:00|1938.8|1937.6|1940.1|1938.9|1940.3|1939.1|1938.1|1936.9|559
1650546000000|2022-04-21 13:00:00|1939.6|1938.4|1937.1|1935.9|1942.6|1941.4|1936.1|1934.9|2211
1650549600000|2022-04-21 14:00:00|1936.8|1935.6|1935.1|1933.9|1937.6|1936.4|1933.1|1931.9|1834
1650553200000|2022-04-21 15:00:00|1934.8|1933.6|1926.1|1924.9|1935.6|1934.4|1926.1|1924.9|1695
1650556800000|2022-04-21 16:00:00|1926.3|1925.1|1919.6|1918.4|1927.1|1925.9|1919.1|1917.9|1657
1650560400000|2022-04-21 17:00:00|1919.1|1917.9|1915.1|1913.9|1921.6|1920.4|1914.1|1912.9|1517
1650564000000|2022-04-21 18:00:00|1914.6|1913.4|1909.6|1908.4|1917.1|1915.9|1908.1|1906.9|1657
1650567600000|2022-04-21 19:00:00|1909.3|1908.1|1907.6|1906.4|1910.6|1909.4|1905.6|1904.4|2581
1650571200000|2022-04-21 20:00:00|1907.3|1906.1|1902.2|1900.2|1907.6|1906.4|1896.8|1895.6|282
1650574800000|2022-04-21 21:00:00|1902.9|1900.9|1902.1|1900.1|1903|1901|1901.8|1899.8|15
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1904.4|1902.4|1905.6|1903.6|1902.3|1900.3|0
1650582000000|2022-04-21 23:00:00|1904.1|1902.1|1903.3|1902.1|1906.8|1905.6|1900.5|1898.5|1808
1650585600000|2022-04-22 00:00:00|1903.1|1902.3|1896.9|1896.1|1905.4|1904.6|1892.4|1891.6|11077
1650589200000|2022-04-22 01:00:00|1896.4|1895.6|1901.4|1900.6|1902.9|1902.1|1893.4|1892.6|5726
1650592800000|2022-04-22 02:00:00|1901.6|1900.8|1904.4|1903.6|1904.9|1904.1|1899.4|1898.6|2220
1650596400000|2022-04-22 03:00:00|1904.1|1903.3|1903.9|1903.1|1905.6|1904.8|1901.9|1901.1|2248
1650600000000|2022-04-22 04:00:00|1904.4|1903.6|1903.9|1903.1|1904.9|1904.1|1900.9|1900.1|2890
1650603600000|2022-04-22 05:00:00|1904.4|1903.6|1903.9|1903.1|1909.4|1908.6|1903.9|1903.1|7733
1650607200000|2022-04-22 06:00:00|1905.4|1904.6|1905.1|1903.1|1906.5|1905.1|1903.4|1901.6|3416
1650610800000|2022-04-22 07:00:00|1905.2|1903.2|1910.6|1909.4|1911.1|1909.9|1902.6|1901.2|1354
1650614400000|2022-04-22 08:00:00|1910.3|1909.1|1908.6|1907.4|1913.6|1912.4|1908.1|1906.9|1077
1650618000000|2022-04-22 09:00:00|1908.3|1907.1|1904.6|1903.4|1911.1|1909.9|1904.1|1902.9|1026
1650621600000|2022-04-22 10:00:00|1904.3|1903.1|1906.1|1904.9|1906.6|1905.4|1903.1|1901.9|626
1650625200000|2022-04-22 11:00:00|1906.3|1905.1|1909.6|1908.4|1910.1|1908.9|1905.6|1904.4|830
1650628800000|2022-04-22 12:00:00|1910.1|1908.9|1908.6|1907.4|1911.1|1909.9|1908.1|1906.9|518
1650632400000|2022-04-22 13:00:00|1908.8|1907.6|1903.6|1902.4|1911.1|1909.9|1900.6|1899.4|1682
1650636000000|2022-04-22 14:00:00|1903.1|1901.9|1894.1|1892.9|1908.6|1907.4|1894.1|1892.9|4090
1650639600000|2022-04-22 15:00:00|1894.3|1893.1|1892.1|1890.9|1901.1|1899.9|1891.6|1890.4|1703
1650643200000|2022-04-22 16:00:00|1891.8|1890.6|1893.1|1891.9|1897.1|1895.9|1891.3|1890.1|771
1650646800000|2022-04-22 17:00:00|1893.6|1892.4|1887.1|1885.9|1894.1|1892.9|1887.1|1885.9|713
1650650400000|2022-04-22 18:00:00|1886.8|1885.6|1884.6|1883.4|1890.6|1889.4|1882.6|1881.4|691
1650654000000|2022-04-22 19:00:00|1885.1|1883.9|1882.6|1881.4|1892.1|1890.9|1881.1|1879.9|2590
1650657600000|2022-04-22 20:00:00|1882.8|1881.6|1879.6|1877.6|1883.6|1882.4|1875.8|1874.6|291
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1881|1879|1885.1|1883.1|1877.6|1875.6|0
1650841200000|2022-04-24 23:00:00|1881.1|1879.1|1869.1|1867.9|1881.6|1879.6|1866.1|1864.9|2716
1650844800000|2022-04-25 00:00:00|1868.9|1868.1|1880.4|1879.6|1882.9|1882.1|1866.4|1865.6|10876
1650848400000|2022-04-25 01:00:00|1880.6|1879.8|1874.9|1874.1|1882.9|1882.1|1871.9|1871.1|5552
1650852000000|2022-04-25 02:00:00|1875.4|1874.6|1876.4|1875.6|1877.9|1877.1|1873.9|1873.1|2952
1650855600000|2022-04-25 03:00:00|1876.6|1875.8|1880.4|1879.6|1882.4|1881.6|1876.4|1875.6|5603
1650859200000|2022-04-25 04:00:00|1879.9|1879.1|1878.4|1877.6|1881.4|1880.6|1873.9|1873.1|4344
1650862800000|2022-04-25 05:00:00|1877.9|1877.1|1876.9|1876.1|1882.4|1881.6|1875.9|1875.1|7664
1650866400000|2022-04-25 06:00:00|1876.4|1875.6|1870.9|1868.9|1879.3|1878.1|1870.2|1868.2|3199
1650870000000|2022-04-25 07:00:00|1871.1|1869.1|1872.1|1870.9|1882|1880|1869.9|1867.9|1415
1650873600000|2022-04-25 08:00:00|1871.8|1870.6|1867.6|1866.4|1876.6|1875.4|1864.8|1863.6|2062
1650877200000|2022-04-25 09:00:00|1868.1|1866.9|1869.6|1868.4|1872.6|1871.4|1866.1|1864.9|1735
1650880800000|2022-04-25 10:00:00|1870.1|1868.9|1867.6|1866.4|1870.6|1869.4|1865.6|1864.4|1578
1650884400000|2022-04-25 11:00:00|1867.3|1866.1|1874.1|1872.9|1876.6|1875.4|1865.1|1863.9|2640
1650888000000|2022-04-25 12:00:00|1873.8|1872.6|1880.6|1879.4|1881.1|1879.9|1871.6|1870.4|1649
1650891600000|2022-04-25 13:00:00|1880.3|1879.1|1868.1|1866.9|1880.6|1879.4|1868.1|1866.9|3492
1650895200000|2022-04-25 14:00:00|1868.6|1867.4|1864.8|1863.6|1878.6|1877.4|1864.6|1863.4|3351
1650898800000|2022-04-25 15:00:00|1865.1|1863.9|1863.6|1862.4|1867.6|1866.4|1860.6|1859.4|2521
1650902400000|2022-04-25 16:00:00|1863.8|1862.6|1868.6|1867.4|1872.1|1870.9|1862.1|1860.9|1505
1650906000000|2022-04-25 17:00:00|1869.1|1867.9|1870.6|1869.4|1874.1|1872.9|1866.3|1865.1|1663
1650909600000|2022-04-25 18:00:00|1870.8|1869.6|1878.6|1877.4|1883.8|1882.6|1868.6|1867.4|1591
1650913200000|2022-04-25 19:00:00|1877.8|1876.6|1886.1|1884.9|1887.1|1885.9|1873.3|1872.1|2509
1650916800000|2022-04-25 20:00:00|1885.6|1884.4|1880.5|1878.5|1888.8|1887.6|1880.3|1878.3|274
1650920400000|2022-04-25 21:00:00|1880.8|1878.8|1880.9|1878.9|1881|1879|1880.7|1878.7|5
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1882|1880|1882.3|1880.3|1880.4|1878.4|0
1650927600000|2022-04-25 23:00:00|1882.3|1880.3|1883.6|1882.4|1886.6|1885.4|1882|1880|1748
1650931200000|2022-04-26 00:00:00|1883.4|1882.6|1879.4|1878.6|1884.9|1884.1|1871.9|1871.1|9278
1650934800000|2022-04-26 01:00:00|1879.9|1879.1|1879.9|1879.1|1884.4|1883.6|1878.1|1877.3|3236
1650938400000|2022-04-26 02:00:00|1880.4|1879.6|1882.9|1882.1|1883.4|1882.6|1878.9|1878.1|2336
1650942000000|2022-04-26 03:00:00|1882.4|1881.6|1884.4|1883.6|1885.4|1884.6|1881.9|1881.1|2821
1650945600000|2022-04-26 04:00:00|1884.9|1884.1|1883.9|1883.1|1885.9|1885.1|1882.9|1882.1|3272
1650949200000|2022-04-26 05:00:00|1884.4|1883.6|1878.9|1878.1|1885.4|1884.6|1878.9|1878.1|7481
1650952800000|2022-04-26 06:00:00|1878.8|1878|1877.8|1875.8|1880.3|1879.5|1874.9|1872.9|5054
1650956400000|2022-04-26 07:00:00|1878.1|1876.1|1872|1870.8|1878.1|1876.1|1868.5|1867.3|1544
1650960000000|2022-04-26 08:00:00|1871.8|1870.6|1875|1873.8|1876.5|1875.3|1870.5|1869.3|1305
1650963600000|2022-04-26 09:00:00|1874.5|1873.3|1874.5|1873.3|1876|1874.8|1873|1871.8|728
1650967200000|2022-04-26 10:00:00|1874.3|1873.1|1872.8|1871.6|1875|1873.8|1871|1869.8|883
1650970800000|2022-04-26 11:00:00|1873|1871.8|1871|1869.8|1873|1871.8|1869.3|1868.1|770
1650974400000|2022-04-26 12:00:00|1870.8|1869.6|1867|1865.8|1872.5|1871.3|1865.5|1864.3|1015
1650978000000|2022-04-26 13:00:00|1866.8|1865.6|1859.3|1858.1|1867|1865.8|1857|1855.8|2041
1650981600000|2022-04-26 14:00:00|1859|1857.8|1854.5|1853.3|1862.5|1861.3|1854|1852.8|3866
1650985200000|2022-04-26 15:00:00|1854.3|1853.1|1848.5|1847.3|1855.5|1854.3|1848|1846.8|2348
1650988800000|2022-04-26 16:00:00|1849|1847.8|1858.5|1857.3|1859|1857.8|1848.5|1847.3|941
1650992400000|2022-04-26 17:00:00|1859|1857.8|1850.5|1849.3|1859|1857.8|1848|1846.8|751
1650996000000|2022-04-26 18:00:00|1851|1849.8|1853.5|1852.3|1854.5|1853.3|1849|1847.8|629
1650999600000|2022-04-26 19:00:00|1853.8|1852.6|1841|1839.8|1854.5|1853.3|1840.5|1839.3|1847
1651003200000|2022-04-26 20:00:00|1841.5|1840.3|1840.5|1838.5|1842.5|1841.3|1836|1834.8|583
1651006800000|2022-04-26 21:00:00|1840.4|1838.4|1843.5|1841.5|1843.5|1841.5|1840.4|1838.4|8
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1848.9|1846.9|1854|1852|1843.8|1841.8|0
1651014000000|2022-04-26 23:00:00|1849.1|1847.1|1847.5|1846.3|1851.3|1849.3|1842.5|1841.3|2303
1651017600000|2022-04-27 00:00:00|1847.3|1846.5|1849.3|1848.5|1853.3|1852.5|1842.3|1841.5|12913
1651021200000|2022-04-27 01:00:00|1848.8|1848|1855.3|1854.5|1858.3|1857.5|1848.3|1847.5|6813
1651024800000|2022-04-27 02:00:00|1854.8|1854|1857.8|1857|1858.3|1857.5|1851.3|1850.5|3466
1651028400000|2022-04-27 03:00:00|1858.3|1857.5|1858.3|1857.5|1860.8|1860|1855.3|1854.5|4219
1651032000000|2022-04-27 04:00:00|1857.8|1857|1858.3|1857.5|1860.8|1860|1856.3|1855.5|5080
1651035600000|2022-04-27 05:00:00|1858.8|1858|1861.3|1860.5|1861.8|1861|1857.3|1856.5|10144
1651039200000|2022-04-27 06:00:00|1861.8|1861|1862.9|1860.9|1864.9|1862.9|1857.8|1857|4988
1651042800000|2022-04-27 07:00:00|1863|1861|1867|1865.8|1867|1865.8|1849|1847.8|3365
1651046400000|2022-04-27 08:00:00|1867.5|1866.3|1869|1867.8|1872|1870.8|1864.5|1863.3|1624
1651050000000|2022-04-27 09:00:00|1868.5|1867.3|1871|1869.8|1872|1870.8|1868|1866.8|1055
1651053600000|2022-04-27 10:00:00|1871.5|1870.3|1871.5|1870.3|1872.8|1871.6|1867|1865.8|1983
1651057200000|2022-04-27 11:00:00|1871|1869.8|1863|1861.8|1871|1869.8|1861.5|1860.3|1191
1651060800000|2022-04-27 12:00:00|1862.5|1861.3|1863|1861.8|1866.5|1865.3|1861|1859.8|900
1651064400000|2022-04-27 13:00:00|1863.5|1862.3|1867.5|1866.3|1873|1871.8|1860|1858.8|3098
1651068000000|2022-04-27 14:00:00|1868|1866.8|1860.5|1859.3|1870|1868.8|1853|1851.8|3682
1651071600000|2022-04-27 15:00:00|1861|1859.8|1864.8|1863.6|1868.5|1867.3|1859.5|1858.3|2784
1651075200000|2022-04-27 16:00:00|1865|1863.8|1871|1869.8|1873.5|1872.3|1862.5|1861.3|1022
1651078800000|2022-04-27 17:00:00|1871.3|1870.1|1872|1870.8|1872.5|1871.3|1865.5|1864.3|710
1651082400000|2022-04-27 18:00:00|1871.8|1870.6|1863.3|1862.1|1872|1870.8|1861.5|1860.3|779
1651086000000|2022-04-27 19:00:00|1863|1861.8|1859.5|1858.3|1864|1862.8|1858|1856.8|2099
1651089600000|2022-04-27 20:00:00|1859.8|1858.6|1878.6|1876.6|1879|1877.6|1859.3|1858.1|379
1651093200000|2022-04-27 21:00:00|1878.5|1876.5|1879.8|1877.8|1879.8|1877.8|1878.3|1876.3|11
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1880.5|1878.5|1882|1880|1878.9|1876.9|0
1651100400000|2022-04-27 23:00:00|1881.5|1879.5|1863.5|1862.3|1882.3|1880.3|1860|1858.8|1525
1651104000000|2022-04-28 00:00:00|1863.3|1862.5|1874.8|1874|1875.3|1874.5|1862.3|1861.5|6793
1651107600000|2022-04-28 01:00:00|1875.3|1874.5|1877.3|1876.5|1878.3|1877.5|1869.8|1869|5597
1651111200000|2022-04-28 02:00:00|1877.8|1877|1881.1|1880.3|1882.8|1882|1876.6|1875.8|2398
1651114800000|2022-04-28 03:00:00|1880.8|1880|1886.8|1886|1887.3|1886.5|1880.3|1879.5|7581
1651118400000|2022-04-28 04:00:00|1886.6|1885.8|1894.8|1894|1894.8|1894|1885.8|1885|6898
1651122000000|2022-04-28 05:00:00|1894.3|1893.5|1900.3|1899.5|1902.3|1901.5|1892.8|1892|15568
1651125600000|2022-04-28 06:00:00|1900.8|1900|1907.3|1905.3|1907.5|1905.5|1898.6|1897.8|7625
1651129200000|2022-04-28 07:00:00|1907.4|1905.4|1911.5|1910.3|1914.5|1913.3|1906|1904|2523
1651132800000|2022-04-28 08:00:00|1911.8|1910.6|1922|1920.8|1922|1920.8|1911.5|1910.3|1732
1651136400000|2022-04-28 09:00:00|1922.5|1921.3|1918.3|1917.1|1925|1923.8|1916.5|1915.3|2125
1651140000000|2022-04-28 10:00:00|1918.5|1917.3|1915.5|1914.3|1918.8|1917.6|1913|1911.8|856
1651143600000|2022-04-28 11:00:00|1915.8|1914.6|1918|1916.8|1921|1919.8|1915.5|1914.3|953
1651147200000|2022-04-28 12:00:00|1917.8|1916.6|1915.3|1914.1|1920.5|1919.3|1914|1912.8|2457
1651150800000|2022-04-28 13:00:00|1915|1913.8|1912|1910.8|1919|1917.8|1910|1908.8|3887
1651154400000|2022-04-28 14:00:00|1911.5|1910.3|1912|1910.8|1916|1914.8|1907.5|1906.3|3105
1651158000000|2022-04-28 15:00:00|1911.8|1910.6|1914.3|1913.1|1916.5|1915.3|1911|1909.8|3109
1651161600000|2022-04-28 16:00:00|1914.5|1913.3|1929|1927.8|1929|1927.8|1913|1911.8|2134
1651165200000|2022-04-28 17:00:00|1928.5|1927.3|1934.5|1933.3|1935|1933.8|1927|1925.8|1651
1651168800000|2022-04-28 18:00:00|1934.8|1933.6|1936.8|1935.6|1938.5|1937.3|1933.8|1932.6|1836
1651172400000|2022-04-28 19:00:00|1936.5|1935.3|1934.5|1933.3|1939.5|1938.3|1931.5|1930.3|2088
1651176000000|2022-04-28 20:00:00|1934.8|1933.6|1930.1|1928.1|1934.8|1933.6|1927.5|1926.3|496
1651179600000|2022-04-28 21:00:00|1930|1928|1926|1924|1930.9|1928.9|1921.9|1919.9|11
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1922.1|1920.1|1924.7|1922.7|1920.5|1918.5|0
1651186800000|2022-04-28 23:00:00|1922|1920|1922.2|1920.2|1924|1922|1918.5|1916.5|0
1651190400000|2022-04-29 00:00:00|1922.4|1920.4|1929.4|1927.4|1931.5|1929.5|1921.9|1919.9|0
1651194000000|2022-04-29 01:00:00|1929.5|1927.5|1931.7|1929.7|1934|1932|1927.7|1925.7|0
1651197600000|2022-04-29 02:00:00|1931.9|1929.9|1932.2|1930.2|1933.7|1931.7|1929.1|1927.1|0
1651201200000|2022-04-29 03:00:00|1932.3|1930.3|1934.5|1932.5|1936.8|1934.8|1930.7|1928.7|0
1651204800000|2022-04-29 04:00:00|1934.6|1932.6|1934.6|1932.6|1935|1933|1933.1|1931.1|0
1651208400000|2022-04-29 05:00:00|1934.7|1932.7|1936.5|1934.5|1938.9|1936.9|1934.7|1932.7|0
1651212000000|2022-04-29 06:00:00|1936.4|1934.4|1934.8|1932.8|1941.6|1939.6|1934.1|1932.1|0
1651215600000|2022-04-29 07:00:00|1934.6|1932.6|1935.9|1933.9|1938.1|1936.1|1931.2|1929.2|0
1651219200000|2022-04-29 08:00:00|1935.7|1933.7|1934|1932|1937.2|1935.2|1932.5|1930.5|0
1651222800000|2022-04-29 09:00:00|1933.7|1931.7|1931.2|1929.2|1934.6|1932.6|1929.9|1927.9|0
1651226400000|2022-04-29 10:00:00|1931.1|1929.1|1926.9|1924.9|1932.2|1930.2|1925.6|1923.6|0
1651230000000|2022-04-29 11:00:00|1926.8|1924.8|1924.8|1922.8|1927.8|1925.8|1923.1|1921.1|0
1651233600000|2022-04-29 12:00:00|1924.5|1922.5|1928.7|1926.7|1931.7|1929.7|1924.3|1922.3|0
1651237200000|2022-04-29 13:00:00|1928.4|1926.4|1938.8|1936.8|1939.6|1937.6|1924.8|1922.8|0
1651240800000|2022-04-29 14:00:00|1939|1937|1922.3|1920.3|1940.1|1938.1|1919.4|1917.4|0
1651244400000|2022-04-29 15:00:00|1921.7|1919.7|1921.2|1919.2|1926.8|1924.8|1917.2|1915.2|0
1651248000000|2022-04-29 16:00:00|1921.3|1919.3|1910.5|1908.5|1921.6|1919.6|1909.6|1907.6|0
1651251600000|2022-04-29 17:00:00|1910.4|1908.4|1908.1|1906.1|1915.5|1913.5|1907.3|1905.3|0
1651255200000|2022-04-29 18:00:00|1908.3|1906.3|1903|1901|1909.3|1907.3|1899.6|1897.6|0
1651258800000|2022-04-29 19:00:00|1902.9|1900.9|1890.3|1888.3|1903.6|1901.6|1888.2|1886.2|0
1651262400000|2022-04-29 20:00:00|1890.6|1888.6|1892.1|1890.1|1894.2|1892.2|1890.3|1888.3|0
1651266000000|2022-04-29 21:00:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1889|1887|1893.8|1891.8|1882.4|1880.4|0
1651446000000|2022-05-01 23:00:00|1889.3|1887.3|1899|1897.8|1899|1897.8|1878|1876|3626
1651449600000|2022-05-02 00:00:00|1898.8|1898|1898.3|1897.5|1912.8|1912|1889.8|1889|12615
1651453200000|2022-05-02 01:00:00|1897.8|1897|1889.3|1888.5|1900.3|1899.5|1888.8|1888|4254
1651456800000|2022-05-02 02:00:00|1889.8|1889|1892.8|1892|1894.3|1893.5|1886.8|1886|4560
1651460400000|2022-05-02 03:00:00|1893.3|1892.5|1896.8|1896|1898.3|1897.5|1893.3|1892.5|4105
1651464000000|2022-05-02 04:00:00|1897.3|1896.5|1902.8|1902|1902.8|1902|1896.3|1895.5|3432
1651467600000|2022-05-02 05:00:00|1903.3|1902.5|1897.3|1896.5|1904.3|1903.5|1897.3|1896.5|8884
1651471200000|2022-05-02 06:00:00|1896.8|1896|1900.8|1898.8|1901.8|1901|1895.8|1894.7|4571
1651474800000|2022-05-02 07:00:00|1901|1899|1889|1887.8|1904.4|1902.4|1885|1883.8|1841
1651478400000|2022-05-02 08:00:00|1889.2|1888|1889.5|1888.3|1897.5|1896.3|1887.5|1886.3|2338
1651482000000|2022-05-02 09:00:00|1890|1888.8|1894|1892.8|1896|1894.8|1890|1888.8|742
1651485600000|2022-05-02 10:00:00|1894.5|1893.3|1895|1893.8|1896.5|1895.3|1893|1891.8|612
1651489200000|2022-05-02 11:00:00|1895.5|1894.3|1887|1885.8|1896|1894.8|1886|1884.8|920
1651492800000|2022-05-02 12:00:00|1887.5|1886.3|1890.5|1889.3|1890.5|1889.3|1885|1883.8|1059
1651496400000|2022-05-02 13:00:00|1891|1889.8|1897.5|1896.3|1899|1897.8|1887.5|1886.3|2516
1651500000000|2022-05-02 14:00:00|1896.5|1895.3|1894|1892.8|1902|1900.8|1889|1887.8|5402
1651503600000|2022-05-02 15:00:00|1893.5|1892.3|1894.5|1893.3|1895.5|1894.3|1887.5|1886.3|2637
1651507200000|2022-05-02 16:00:00|1894|1892.8|1888.2|1887|1896.5|1895.3|1887.5|1886.3|985
1651510800000|2022-05-02 17:00:00|1888|1886.8|1886.5|1885.3|1890.5|1889.3|1884.7|1883.5|840
1651514400000|2022-05-02 18:00:00|1886.7|1885.5|1885|1883.8|1889.5|1888.3|1881.5|1880.3|1050
1651518000000|2022-05-02 19:00:00|1885.5|1884.3|1901.5|1900.3|1902|1900.8|1885|1883.8|1824
1651521600000|2022-05-02 20:00:00|1902|1900.8|1904.4|1902.4|1905.5|1904.3|1900.7|1899.5|716
1651525200000|2022-05-02 21:00:00|1903.5|1901.5|1904.1|1902.1|1904.7|1902.7|1903.4|1901.4|1
1651528800000|2022-05-02 22:00:00|1904|1902|1902.1|1900.1|1904.4|1902.4|1901.6|1899.6|0
1651532400000|2022-05-02 23:00:00|1902.2|1900.2|1900.8|1898.8|1904.2|1902.2|1897.1|1895.1|0
1651536000000|2022-05-03 00:00:00|1900.7|1898.7|1907.7|1905.7|1910.8|1908.8|1900.6|1898.6|0
1651539600000|2022-05-03 01:00:00|1907.5|1905.5|1908|1906|1909.9|1907.9|1903.9|1901.9|0
1651543200000|2022-05-03 02:00:00|1908.1|1906.1|1910.6|1908.6|1911.8|1909.8|1908.1|1906.1|0
1651546800000|2022-05-03 03:00:00|1910.4|1908.4|1907.4|1905.4|1910.6|1908.6|1907|1905|0
1651550400000|2022-05-03 04:00:00|1907.6|1905.6|1907.6|1905.6|1909.3|1907.3|1906.7|1904.7|0
1651554000000|2022-05-03 05:00:00|1907.4|1905.4|1909.1|1907.1|1911|1909|1906.9|1904.9|0
1651557600000|2022-05-03 06:00:00|1909.4|1907.4|1906.5|1904.5|1909.4|1907.4|1904.6|1902.6|0
1651561200000|2022-05-03 07:00:00|1906.4|1904.4|1910.5|1908.5|1912|1910|1902.8|1900.8|0
1651564800000|2022-05-03 08:00:00|1910.6|1908.6|1906.5|1904.5|1914.1|1912.1|1905.8|1903.8|0
1651568400000|2022-05-03 09:00:00|1906.3|1904.3|1906.3|1904.3|1907.4|1905.4|1904.3|1902.3|0
1651572000000|2022-05-03 10:00:00|1906.5|1904.5|1898.2|1896.2|1907|1905|1897.1|1895.1|0
1651575600000|2022-05-03 11:00:00|1898.5|1896.5|1902.1|1900.1|1902.8|1900.8|1897.8|1895.8|0
1651579200000|2022-05-03 12:00:00|1902|1900|1905.1|1903.1|1906.4|1904.4|1901.7|1899.7|0
1651582800000|2022-05-03 13:00:00|1905.3|1903.3|1904.4|1902.4|1905.6|1903.6|1897.9|1895.9|0
1651586400000|2022-05-03 14:00:00|1904.7|1902.7|1905.2|1903.2|1908.8|1906.8|1900.8|1898.8|0
1651590000000|2022-05-03 15:00:00|1905.4|1903.4|1911.7|1909.7|1914.8|1912.8|1903.6|1901.6|0
1651593600000|2022-05-03 16:00:00|1912|1910|1910.8|1908.8|1914.2|1912.2|1906.5|1904.5|0
1651597200000|2022-05-03 17:00:00|1910.9|1908.9|1915.3|1913.3|1917.9|1915.9|1910.8|1908.8|0
1651600800000|2022-05-03 18:00:00|1915|1913|1915.8|1913.8|1916.2|1914.2|1904.7|1902.7|0
1651604400000|2022-05-03 19:00:00|1916.1|1914.1|1914.2|1912.2|1917.9|1915.9|1908.3|1906.3|0
1651608000000|2022-05-03 20:00:00|1914.3|1912.3|1913.8|1911.8|1917.4|1915.4|1913|1911|0
1651611600000|2022-05-03 21:00:00|1914.2|1912.2|1914.4|1912.4|1914.6|1912.6|1914|1912|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1916|1914|1917.5|1915.5|1912.9|1910.9|0
1651618800000|2022-05-03 23:00:00|1916.1|1914.1|1915.6|1913.6|1917.1|1915.1|1912.1|1910.1|0
1651622400000|2022-05-04 00:00:00|1915.5|1913.5|1917.9|1915.9|1920.8|1918.8|1915.5|1913.5|0
1651626000000|2022-05-04 01:00:00|1916.8|1914.8|1920|1918|1921.5|1919.5|1916.8|1914.8|0
1651629600000|2022-05-04 02:00:00|1920.1|1918.1|1917.4|1915.4|1921.4|1919.4|1916.2|1914.2|0
1651633200000|2022-05-04 03:00:00|1917.6|1915.6|1915.7|1913.7|1918.2|1916.2|1914.8|1912.8|0
1651636800000|2022-05-04 04:00:00|1915.6|1913.6|1917.2|1915.2|1919.1|1917.1|1915.6|1913.6|0
1651640400000|2022-05-04 05:00:00|1917.3|1915.3|1917.4|1915.4|1918.6|1916.6|1916|1914|0
1651644000000|2022-05-04 06:00:00|1917.2|1915.2|1916.6|1914.6|1920.2|1918.2|1916.1|1914.1|0
1651647600000|2022-05-04 07:00:00|1916.8|1914.8|1914.6|1912.6|1918.8|1916.8|1911.3|1909.3|0
1651651200000|2022-05-04 08:00:00|1914.7|1912.7|1914.6|1912.6|1915.5|1913.5|1912.9|1910.9|0
1651654800000|2022-05-04 09:00:00|1914.5|1912.5|1913.4|1911.4|1914.8|1912.8|1909.6|1907.6|0
1651658400000|2022-05-04 10:00:00|1913.7|1911.7|1913.8|1911.8|1914.8|1912.8|1912.3|1910.3|0
1651662000000|2022-05-04 11:00:00|1913.6|1911.6|1913.9|1911.9|1915.3|1913.3|1912.6|1910.6|0
1651665600000|2022-05-04 12:00:00|1914|1912|1911.9|1909.9|1914.8|1912.8|1911.6|1909.6|0
1651669200000|2022-05-04 13:00:00|1911.7|1909.7|1906.9|1904.9|1914.3|1912.3|1906.7|1904.7|0
1651672800000|2022-05-04 14:00:00|1906.7|1904.7|1901.8|1899.8|1907.5|1905.5|1900.7|1898.7|0
1651676400000|2022-05-04 15:00:00|1901.6|1899.6|1904|1902|1905.2|1903.2|1897.4|1895.4|0
1651680000000|2022-05-04 16:00:00|1904.1|1902.1|1912|1910|1912.3|1910.3|1903|1901|0
1651683600000|2022-05-04 17:00:00|1912.1|1910.1|1912.5|1910.5|1914.5|1912.5|1908.6|1906.6|0
1651687200000|2022-05-04 18:00:00|1912.4|1910.4|1924.9|1922.9|1926.2|1924.2|1900.3|1898.3|0
1651690800000|2022-05-04 19:00:00|1925.1|1923.1|1946.2|1944.2|1949.5|1947.5|1924.9|1922.9|0
1651694400000|2022-05-04 20:00:00|1946.3|1944.3|1944.7|1942.7|1946.9|1944.9|1942.7|1940.7|0
1651698000000|2022-05-04 21:00:00|1944.2|1942.2|1944.5|1942.5|1944.8|1942.8|1944.2|1942.2|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1943.5|1941.5|1948.2|1946.2|1943.5|1941.5|0
1651705200000|2022-05-04 23:00:00|1943.6|1941.6|1941.9|1939.9|1944|1942|1938.6|1936.6|0
1651708800000|2022-05-05 00:00:00|1942|1940|1942.1|1940.1|1943.1|1941.1|1937.2|1935.2|0
1651712400000|2022-05-05 01:00:00|1941.9|1939.9|1937.9|1935.9|1943.4|1941.4|1936.9|1934.9|0
1651716000000|2022-05-05 02:00:00|1938.2|1936.2|1936.5|1934.5|1939|1937|1936.5|1934.5|0
1651719600000|2022-05-05 03:00:00|1936.8|1934.8|1940.3|1938.3|1941.3|1939.3|1936.8|1934.8|0
1651723200000|2022-05-05 04:00:00|1940.1|1938.1|1942.8|1940.8|1942.8|1940.8|1939.7|1937.7|0
1651726800000|2022-05-05 05:00:00|1942.9|1940.9|1943|1941|1943.9|1941.9|1941.3|1939.3|0
1651730400000|2022-05-05 06:00:00|1943.1|1941.1|1940.4|1938.4|1943.8|1941.8|1939.3|1937.3|0
1651734000000|2022-05-05 07:00:00|1940.3|1938.3|1937.5|1935.5|1942.2|1940.2|1935.1|1933.1|0
1651737600000|2022-05-05 08:00:00|1937.3|1935.3|1934.3|1932.3|1938.1|1936.1|1931.9|1929.9|0
1651741200000|2022-05-05 09:00:00|1934.1|1932.1|1936.3|1934.3|1937|1935|1933.8|1931.8|0
1651744800000|2022-05-05 10:00:00|1936.1|1934.1|1936.7|1934.7|1939.4|1937.4|1935.6|1933.6|0
1651748400000|2022-05-05 11:00:00|1936.5|1934.5|1938.8|1936.8|1940.1|1938.1|1936.2|1934.2|0
1651752000000|2022-05-05 12:00:00|1938.6|1936.6|1936.4|1934.4|1939.8|1937.8|1936.1|1934.1|0
1651755600000|2022-05-05 13:00:00|1936.5|1934.5|1923.5|1921.5|1936.7|1934.7|1922.3|1920.3|0
1651759200000|2022-05-05 14:00:00|1923.6|1921.6|1905.4|1903.4|1923.9|1921.9|1901.2|1899.2|0
1651762800000|2022-05-05 15:00:00|1905.3|1903.3|1892.6|1890.6|1906|1904|1892.2|1890.2|0
1651766400000|2022-05-05 16:00:00|1892.5|1890.5|1899.1|1897.1|1900|1898|1888.5|1886.5|0
1651770000000|2022-05-05 17:00:00|1899.3|1897.3|1896.7|1894.7|1904.8|1902.8|1895.3|1893.3|0
1651773600000|2022-05-05 18:00:00|1896.8|1894.8|1894.7|1892.7|1901.7|1899.7|1891.7|1889.7|0
1651777200000|2022-05-05 19:00:00|1894.5|1892.5|1896.6|1894.6|1897.7|1895.7|1884.7|1882.7|0
1651780800000|2022-05-05 20:00:00|1896.8|1894.8|1897.6|1895.6|1899.5|1897.5|1895.7|1893.7|0
1651784400000|2022-05-05 21:00:00|1897.5|1895.5|1897.6|1895.6|1897.9|1895.9|1897.2|1895.2|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1897.1|1895.1|1898.3|1896.3|1895.2|1893.2|0
1651791600000|2022-05-05 23:00:00|1896.9|1894.9|1895.8|1893.8|1898.5|1896.5|1889.1|1887.1|2912
1651795200000|2022-05-06 00:00:00|1895.9|1893.9|1896.8|1894.8|1900|1898|1883.6|1881.6|12549
1651798800000|2022-05-06 01:00:00|1896.6|1894.6|1898.2|1896.2|1898.2|1896.2|1892.9|1890.9|4819
1651802400000|2022-05-06 02:00:00|1898.1|1896.1|1904.7|1902.7|1905.3|1903.3|1896.9|1894.9|3115
1651806000000|2022-05-06 03:00:00|1904.9|1902.9|1914.6|1912.6|1914.9|1912.9|1903.2|1901.2|6096
1651809600000|2022-05-06 04:00:00|1914.7|1912.7|1910.6|1908.6|1915.9|1913.9|1909.1|1907.1|4556
1651813200000|2022-05-06 05:00:00|1910.4|1908.4|1910.4|1908.4|1910.7|1908.7|1906.9|1904.9|10919
1651816800000|2022-05-06 06:00:00|1910.1|1908.1|1913.9|1911.9|1918.3|1916.3|1909.6|1907.6|4947
1651820400000|2022-05-06 07:00:00|1913.7|1911.7|1910.6|1908.6|1913.7|1911.7|1903.3|1901.3|2970
1651824000000|2022-05-06 08:00:00|1910.4|1908.4|1908.8|1906.8|1916.5|1914.5|1907.1|1905.1|3430
1651827600000|2022-05-06 09:00:00|1908.6|1906.6|1909.8|1907.8|1910.2|1908.2|1904.5|1902.5|2105
1651831200000|2022-05-06 10:00:00|1909.7|1907.7|1907.3|1905.3|1910.5|1908.5|1906|1904|572
1651834800000|2022-05-06 11:00:00|1907.1|1905.1|1906.4|1904.4|1907.1|1905.1|1902.1|1900.1|1040
1651838400000|2022-05-06 12:00:00|1906.3|1904.3|1903.1|1901.1|1914.6|1912.6|1903|1901|1648
1651842000000|2022-05-06 13:00:00|1903.3|1901.3|1889.8|1887.8|1905.7|1903.7|1887.6|1885.6|4649
1651845600000|2022-05-06 14:00:00|1890|1888|1905.2|1903.2|1907.1|1905.1|1888.8|1886.8|5506
1651849200000|2022-05-06 15:00:00|1904.9|1902.9|1896.3|1894.3|1909.4|1907.4|1895.5|1893.5|2791
1651852800000|2022-05-06 16:00:00|1896.1|1894.1|1908.8|1906.8|1909.1|1907.1|1895.2|1893.2|2056
1651856400000|2022-05-06 17:00:00|1908.9|1906.9|1899.6|1897.6|1911|1909|1898.6|1896.6|1463
1651860000000|2022-05-06 18:00:00|1899.5|1897.5|1898.5|1896.5|1903.4|1901.4|1893.6|1891.6|1202
1651863600000|2022-05-06 19:00:00|1898.4|1896.4|1905.3|1903.3|1909|1907|1892.6|1890.6|2528
1651867200000|2022-05-06 20:00:00|1905.2|1903.2|1900|1898|1905.2|1903.2|1899.6|1897.6|386
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1895.3|1893.3|1896.5|1894.5|1891.9|1889.9|0
1652050800000|2022-05-08 23:00:00|1895.2|1893.2|1896|1894.8|1898.5|1897.3|1891|1889|1753
1652054400000|2022-05-09 00:00:00|1895.8|1895|1885.3|1884.5|1902.8|1902|1885.3|1884.5|9694
1652058000000|2022-05-09 01:00:00|1885.8|1885|1888.8|1888|1891.8|1891|1881.3|1880.5|5609
1652061600000|2022-05-09 02:00:00|1889.3|1888.5|1883.8|1883|1889.3|1888.5|1880.8|1880|2597
1652065200000|2022-05-09 03:00:00|1883.3|1882.5|1884.8|1884|1887.3|1886.5|1882.8|1882|4159
1652068800000|2022-05-09 04:00:00|1885.3|1884.5|1883.3|1882.5|1886.3|1885.5|1882.3|1881.5|3012
1652072400000|2022-05-09 05:00:00|1882.8|1882|1878.8|1878|1883.8|1883|1877.8|1877|10112
1652076000000|2022-05-09 06:00:00|1879.3|1878.5|1884.6|1882.6|1886.3|1884.3|1877.3|1876.5|4392
1652079600000|2022-05-09 07:00:00|1884.8|1882.8|1880.7|1879.5|1890.5|1888.5|1880|1878.8|1629
1652083200000|2022-05-09 08:00:00|1881|1879.8|1881|1879.8|1883|1881.8|1874.2|1873|1885
1652086800000|2022-05-09 09:00:00|1880.5|1879.3|1878|1876.8|1883.5|1882.3|1875.5|1874.3|1283
1652090400000|2022-05-09 10:00:00|1878.5|1877.3|1872|1870.8|1879.7|1878.5|1870|1868.8|946
1652094000000|2022-05-09 11:00:00|1872.2|1871|1875.5|1874.3|1876|1874.8|1870.5|1869.3|802
1652097600000|2022-05-09 12:00:00|1875|1873.8|1875|1873.8|1877.2|1876|1869|1867.8|1209
1652101200000|2022-05-09 13:00:00|1875.5|1874.3|1873.5|1872.3|1878|1876.8|1870|1868.8|3870
1652104800000|2022-05-09 14:00:00|1873.2|1872|1863|1861.8|1874|1872.8|1862.5|1861.3|3250
1652108400000|2022-05-09 15:00:00|1862.5|1861.3|1865|1863.8|1866|1864.8|1854.5|1853.3|2601
1652112000000|2022-05-09 16:00:00|1864.7|1863.5|1860.5|1859.3|1871|1869.8|1860.5|1859.3|1687
1652115600000|2022-05-09 17:00:00|1860.7|1859.5|1859.5|1858.3|1863|1861.8|1856.5|1855.3|1181
1652119200000|2022-05-09 18:00:00|1859.2|1858|1861.5|1860.3|1862.5|1861.3|1856|1854.8|1452
1652122800000|2022-05-09 19:00:00|1862|1860.8|1853|1851.8|1865.2|1864|1849.5|1848.3|2940
1652126400000|2022-05-09 20:00:00|1853.2|1852|1855.4|1853.4|1857|1855.8|1853|1851.8|347
1652130000000|2022-05-09 21:00:00|1854.8|1852.8|1855.8|1853.8|1856|1854|1854.8|1852.8|4
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1860.6|1858.6|1861.1|1859.1|1856.3|1854.3|0
1652137200000|2022-05-09 23:00:00|1860.7|1858.7|1859.5|1858.3|1862.8|1860.8|1856.2|1855|2184
1652140800000|2022-05-10 00:00:00|1859.3|1858.5|1843.8|1843|1861.3|1860.5|1839.3|1838.5|19222
1652144400000|2022-05-10 01:00:00|1844.3|1843.5|1853.3|1852.5|1855.3|1854.5|1841.3|1840.5|8352
1652148000000|2022-05-10 02:00:00|1853.8|1853|1856.8|1856|1861.3|1860.5|1851.8|1851|4467
1652151600000|2022-05-10 03:00:00|1856.5|1855.7|1860.3|1859.5|1862.8|1862|1853.3|1852.5|4426
1652155200000|2022-05-10 04:00:00|1859.8|1859|1862.3|1861.5|1863.8|1863|1858.8|1858|3849
1652158800000|2022-05-10 05:00:00|1862|1861.2|1863.3|1862.5|1867.3|1866.5|1861.8|1861|10040
1652162400000|2022-05-10 06:00:00|1862.8|1862|1872.1|1870.1|1873.3|1871.3|1860.8|1860|5390
1652166000000|2022-05-10 07:00:00|1872.2|1870.2|1862.5|1861.3|1873.3|1871.3|1862|1860.8|2403
1652169600000|2022-05-10 08:00:00|1862.7|1861.5|1865.5|1864.3|1868|1866.8|1861|1859.8|1847
1652173200000|2022-05-10 09:00:00|1865.7|1864.5|1862|1860.8|1869|1867.8|1862|1860.8|1014
1652176800000|2022-05-10 10:00:00|1862.2|1861|1861.5|1860.3|1864.7|1863.5|1859.5|1858.3|927
1652180400000|2022-05-10 11:00:00|1862|1860.8|1861|1859.8|1862.5|1861.3|1857.5|1856.3|1022
1652184000000|2022-05-10 12:00:00|1860.5|1859.3|1869|1867.8|1869.5|1868.3|1860.5|1859.3|1232
1652187600000|2022-05-10 13:00:00|1869.2|1868|1868|1866.8|1873|1871.8|1862.5|1861.3|2547
1652191200000|2022-05-10 14:00:00|1867.5|1866.3|1857.5|1856.3|1871|1869.8|1855|1853.8|3400
1652194800000|2022-05-10 15:00:00|1857.2|1856|1852|1850.8|1859|1857.8|1848.5|1847.3|4561
1652198400000|2022-05-10 16:00:00|1852.5|1851.3|1846.2|1845|1854.5|1853.3|1844.2|1843|2864
1652202000000|2022-05-10 17:00:00|1846|1844.8|1864|1862.8|1864|1862.8|1845.5|1844.3|2858
1652205600000|2022-05-10 18:00:00|1863.7|1862.5|1860.5|1859.3|1864|1862.8|1856.5|1855.3|1782
1652209200000|2022-05-10 19:00:00|1860.7|1859.5|1858.5|1857.3|1864|1862.8|1858.5|1857.3|824
1652212800000|2022-05-10 20:00:00|1856.7|1855.5|1854.6|1852.6|1857|1855.8|1854|1852.5|213
1652216400000|2022-05-10 21:00:00|1855.5|1853.5|1854.7|1852.7|1855.5|1853.5|1854.4|1852.4|4
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1855.8|1853.8|1856|1854|1854.4|1852.4|0
1652223600000|2022-05-10 23:00:00|1855.9|1853.9|1853|1851.8|1856.4|1854.4|1849|1847.8|1610
1652227200000|2022-05-11 00:00:00|1852.8|1852|1849.3|1848.5|1859.8|1859|1844.8|1844|8847
1652230800000|2022-05-11 01:00:00|1848.8|1848|1857.3|1856.5|1859.3|1858.5|1845.8|1845|4734
1652234400000|2022-05-11 02:00:00|1856.8|1856|1855.8|1855|1860.3|1859.5|1853.8|1853|2793
1652238000000|2022-05-11 03:00:00|1855.3|1854.5|1857.3|1856.5|1859.8|1859|1855.3|1854.5|2339
1652241600000|2022-05-11 04:00:00|1856.8|1856|1851.3|1850.5|1858.8|1858|1849.3|1848.5|5281
1652245200000|2022-05-11 05:00:00|1850.8|1850|1853.3|1852.5|1855.8|1855|1850.3|1849.5|7377
1652248800000|2022-05-11 06:00:00|1853.2|1852.4|1850.4|1848.4|1853.6|1852.4|1849.6|1847.6|4749
1652252400000|2022-05-11 07:00:00|1850.5|1848.5|1846.4|1845.2|1851.2|1849.2|1842.9|1841.7|1506
1652256000000|2022-05-11 08:00:00|1846.2|1845|1856.7|1855.5|1857.4|1856.2|1846.2|1845|1715
1652259600000|2022-05-11 09:00:00|1856.9|1855.7|1855.9|1854.7|1858.2|1857|1854.4|1853.2|783
1652263200000|2022-05-11 10:00:00|1856.2|1855|1858.4|1857.2|1858.9|1857.7|1853.4|1852.2|692
1652266800000|2022-05-11 11:00:00|1858.2|1857|1859.9|1858.7|1860.9|1859.7|1857.4|1856.2|594
1652270400000|2022-05-11 12:00:00|1859.7|1858.5|1841.4|1840.2|1860.9|1859.7|1838.9|1837.7|3860
1652274000000|2022-05-11 13:00:00|1841.2|1840|1859.4|1858.2|1860.9|1859.7|1840.9|1839.7|5650
1652277600000|2022-05-11 14:00:00|1859.2|1858|1859.9|1858.7|1865.4|1864.2|1854.2|1853|4314
1652281200000|2022-05-11 15:00:00|1859.7|1858.5|1860.2|1859|1865.4|1864.2|1855.9|1854.7|1963
1652284800000|2022-05-11 16:00:00|1859.9|1858.7|1843.9|1842.7|1859.9|1858.7|1843.4|1842.2|1461
1652288400000|2022-05-11 17:00:00|1843.4|1842.2|1832.9|1831.7|1843.9|1842.7|1831.9|1830.7|1954
1652292000000|2022-05-11 18:00:00|1833.2|1832|1838.9|1837.7|1846.9|1845.7|1832.9|1831.7|1548
1652295600000|2022-05-11 19:00:00|1838.4|1837.2|1831.4|1830.2|1841.4|1840.2|1829.9|1828.7|1525
1652299200000|2022-05-11 20:00:00|1830.9|1829.7|1836.5|1834.5|1837.4|1836.2|1830.9|1829.7|382
1652302800000|2022-05-11 21:00:00|1836.3|1834.3|1835.8|1833.8|1836.3|1834.3|1835|1833|9
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1834.9|1832.9|1836.2|1834.2|1831.8|1829.8|0
1652310000000|2022-05-11 23:00:00|1835|1833|1834.9|1833.7|1836.2|1834.7|1830.9|1829.7|1965
1652313600000|2022-05-12 00:00:00|1834.7|1833.9|1842.2|1841.4|1842.2|1841.4|1825.7|1824.9|10693
1652317200000|2022-05-12 01:00:00|1841.7|1840.9|1845.2|1844.4|1847.7|1846.9|1840.2|1839.4|5259
1652320800000|2022-05-12 02:00:00|1844.7|1843.9|1843.2|1842.4|1848.2|1847.4|1841.2|1840.4|2432
1652324400000|2022-05-12 03:00:00|1843.7|1842.9|1839.8|1839|1844.2|1843.4|1838.7|1837.9|3860
1652328000000|2022-05-12 04:00:00|1840.3|1839.5|1834.8|1834|1841.8|1841|1833.3|1832.5|3714
1652331600000|2022-05-12 05:00:00|1835.3|1834.5|1829.3|1828.5|1836.3|1835.5|1829.3|1828.5|8986
1652335200000|2022-05-12 06:00:00|1828.3|1827.5|1828.9|1826.9|1835.2|1833.2|1827.3|1826.5|5093
1652338800000|2022-05-12 07:00:00|1829|1827|1830.5|1829.3|1834.5|1833.3|1820.5|1819.3|2185
1652342400000|2022-05-12 08:00:00|1831|1829.8|1822.5|1821.3|1831.5|1830.3|1819.5|1818.3|2278
1652346000000|2022-05-12 09:00:00|1823|1821.8|1823|1821.8|1825|1823.8|1817.5|1816.3|1630
1652349600000|2022-05-12 10:00:00|1822.7|1821.5|1827.5|1826.3|1828.5|1827.3|1822.2|1821|1244
1652353200000|2022-05-12 11:00:00|1828|1826.8|1820.5|1819.3|1831|1829.8|1819.7|1818.5|2172
1652356800000|2022-05-12 12:00:00|1820|1818.8|1822|1820.8|1825.5|1824.3|1820|1818.8|1472
1652360400000|2022-05-12 13:00:00|1822.2|1821|1822.5|1821.3|1828|1826.8|1815.5|1814.3|3370
1652364000000|2022-05-12 14:00:00|1822|1820.8|1833|1831.8|1834|1832.8|1818.5|1817.3|4754
1652367600000|2022-05-12 15:00:00|1833.2|1832|1822|1820.8|1838.5|1837.3|1822|1820.8|2434
1652371200000|2022-05-12 16:00:00|1822.2|1821|1828.5|1827.3|1832.5|1831.3|1821|1819.8|1392
1652374800000|2022-05-12 17:00:00|1828.2|1827|1821.2|1820|1830|1828.8|1819|1817.8|1228
1652378400000|2022-05-12 18:00:00|1821|1819.8|1815|1813.8|1823.5|1822.3|1814.5|1813.3|843
1652382000000|2022-05-12 19:00:00|1815.5|1814.3|1831.5|1830.3|1832|1830.8|1815|1813.8|2450
1652385600000|2022-05-12 20:00:00|1831.2|1830|1824.7|1822.7|1832.5|1831.3|1824|1822|424
1652389200000|2022-05-12 21:00:00|1825.7|1823.7|1826.5|1824.5|1826.5|1824.5|1825.5|1823.5|3
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1830.3|1828.3|1831.1|1829.1|1826.9|1824.9|0
1652396400000|2022-05-12 23:00:00|1830.4|1828.4|1840.5|1839.3|1845|1843.8|1830.4|1828.4|1810
1652400000000|2022-05-13 00:00:00|1840.3|1839.5|1850.3|1849.5|1852.3|1851.5|1837.3|1836.5|9863
1652403600000|2022-05-13 01:00:00|1850.8|1850|1864.3|1863.5|1864.3|1863.5|1850.3|1849.5|8030
1652407200000|2022-05-13 02:00:00|1863.8|1863|1864.3|1863.5|1868.3|1867.5|1861.8|1861|4550
1652410800000|2022-05-13 03:00:00|1863.8|1863|1862.8|1862|1869.3|1868.5|1861.8|1861|4939
1652414400000|2022-05-13 04:00:00|1863|1862.2|1862.8|1862|1864.3|1863.5|1861.3|1860.5|3464
1652418000000|2022-05-13 05:00:00|1862.3|1861.5|1864.3|1863.5|1865.3|1864.5|1861.3|1860.5|7874
1652421600000|2022-05-13 06:00:00|1864.8|1864|1859.7|1857.7|1865.8|1865|1859.4|1857.4|4334
1652425200000|2022-05-13 07:00:00|1859.5|1857.5|1864.5|1863.3|1868|1866.8|1855.4|1853.4|1218
1652428800000|2022-05-13 08:00:00|1864.7|1863.5|1864|1862.8|1868.5|1867.3|1862.5|1861.3|1075
1652432400000|2022-05-13 09:00:00|1863.5|1862.3|1862.5|1861.3|1866|1864.8|1861.5|1860.3|481
1652436000000|2022-05-13 10:00:00|1862.7|1861.5|1867|1865.8|1867.5|1866.3|1862.7|1861.5|638
1652439600000|2022-05-13 11:00:00|1866.7|1865.5|1870.5|1869.3|1870.5|1869.3|1866|1864.8|413
1652443200000|2022-05-13 12:00:00|1870.2|1869|1867.5|1866.3|1870.7|1869.5|1866.5|1865.3|956
1652446800000|2022-05-13 13:00:00|1867.2|1866|1871.7|1870.5|1873.5|1872.3|1864|1862.8|1599
1652450400000|2022-05-13 14:00:00|1872|1870.8|1875|1873.8|1879.5|1878.3|1871|1869.8|2700
1652454000000|2022-05-13 15:00:00|1874.5|1873.3|1877|1875.8|1877.5|1876.3|1872.5|1871.3|1357
1652457600000|2022-05-13 16:00:00|1876.5|1875.3|1878.7|1877.5|1881|1879.8|1876|1874.8|777
1652461200000|2022-05-13 17:00:00|1879|1877.8|1872.5|1871.3|1880|1878.8|1872|1870.8|597
1652464800000|2022-05-13 18:00:00|1872.2|1871|1875.7|1874.5|1876|1874.8|1867.2|1866|709
1652468400000|2022-05-13 19:00:00|1876|1874.8|1879.5|1878.3|1879.5|1878.3|1873.7|1872.5|1293
1652472000000|2022-05-13 20:00:00|1879|1877.8|1876.4|1874.4|1879|1877.8|1875|1873.8|470
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1884.1|1882.1|1885.5|1883.5|1877.3|1875.3|0
1652655600000|2022-05-15 23:00:00|1884.2|1882.2|1887.5|1886.3|1889|1887.8|1882.5|1880.5|1842
1652659200000|2022-05-16 00:00:00|1887.3|1886.5|1880.8|1880|1887.3|1886.5|1875.8|1875|8475
1652662800000|2022-05-16 01:00:00|1881.3|1880.5|1871.3|1870.5|1881.3|1880.5|1869.3|1868.5|4166
1652666400000|2022-05-16 02:00:00|1870.8|1870|1865.8|1865|1870.8|1870|1858.8|1858|5060
1652670000000|2022-05-16 03:00:00|1866.3|1865.5|1866.3|1865.5|1867.8|1867|1859.8|1859|3226
1652673600000|2022-05-16 04:00:00|1866.8|1866|1867.3|1866.5|1869.8|1869|1864.8|1864|3481
1652677200000|2022-05-16 05:00:00|1867.5|1866.7|1864.3|1863.5|1868.8|1868|1862.3|1861.5|6447
1652680800000|2022-05-16 06:00:00|1864.8|1864|1862.1|1860.1|1865.8|1865|1859.7|1857.7|3992
1652684400000|2022-05-16 07:00:00|1862.3|1860.3|1864|1862.8|1866|1864.8|1859|1857|1153
1652688000000|2022-05-16 08:00:00|1864.2|1863|1870.5|1869.3|1870.5|1869.3|1863.5|1862.3|1000
1652691600000|2022-05-16 09:00:00|1871|1869.8|1865.5|1864.3|1871.5|1870.3|1865|1863.8|969
1652695200000|2022-05-16 10:00:00|1865.7|1864.5|1865.5|1864.3|1867.2|1866|1864.7|1863.5|519
1652698800000|2022-05-16 11:00:00|1866|1864.8|1866.5|1865.3|1867.7|1866.5|1864.5|1863.3|806
1652702400000|2022-05-16 12:00:00|1866.7|1865.5|1866.5|1865.3|1871|1869.8|1865.7|1864.5|653
1652706000000|2022-05-16 13:00:00|1867|1865.8|1860.7|1859.5|1867|1865.8|1858.5|1857.3|2766
1652709600000|2022-05-16 14:00:00|1860.5|1859.3|1860|1858.8|1867|1865.8|1858|1856.8|2058
1652713200000|2022-05-16 15:00:00|1859.5|1858.3|1867|1865.8|1867|1865.8|1859|1857.8|1234
1652716800000|2022-05-16 16:00:00|1866.7|1865.5|1861.7|1860.5|1867.5|1866.3|1861|1859.8|476
1652720400000|2022-05-16 17:00:00|1861.5|1860.3|1868|1866.8|1869.5|1868.3|1860.5|1859.3|918
1652724000000|2022-05-16 18:00:00|1868.2|1867|1871.5|1870.3|1875|1873.8|1866.5|1865.3|856
1652727600000|2022-05-16 19:00:00|1872|1870.8|1865.5|1864.3|1872|1870.8|1863|1861.8|1342
1652731200000|2022-05-16 20:00:00|1865.7|1864.5|1863.5|1861.5|1866|1864.8|1862.7|1861.1|247
1652734800000|2022-05-16 21:00:00|1864.7|1862.7|1863.7|1861.7|1864.7|1862.7|1863|1861|8
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1864.1|1862.1|1864.4|1862.4|1863.5|1861.5|0
1652742000000|2022-05-16 23:00:00|1864.5|1862.5|1868.5|1867.3|1872.7|1871.5|1862.7|1860.7|1877
1652745600000|2022-05-17 00:00:00|1868.3|1867.5|1865.8|1865|1871.8|1871|1859.8|1859|7813
1652749200000|2022-05-17 01:00:00|1866.3|1865.5|1871.3|1870.5|1872.3|1871.5|1863.8|1863|3533
1652752800000|2022-05-17 02:00:00|1871.5|1870.7|1866.8|1866|1871.8|1871|1865.8|1865|2267
1652756400000|2022-05-17 03:00:00|1867.3|1866.5|1867.3|1866.5|1868.3|1867.5|1865.8|1865|2593
1652760000000|2022-05-17 04:00:00|1866.8|1866|1866.8|1866|1867.3|1866.5|1864.8|1864|2978
1652763600000|2022-05-17 05:00:00|1867.3|1866.5|1867.3|1866.5|1869.3|1868.5|1866.8|1866|6686
1652767200000|2022-05-17 06:00:00|1867.8|1867|1867.2|1865.2|1867.8|1867|1864.7|1862.7|3183
1652770800000|2022-05-17 07:00:00|1867.1|1865.1|1869|1867.8|1872|1870.8|1865.7|1863.9|1120
1652774400000|2022-05-17 08:00:00|1869.2|1868|1876|1874.8|1879.5|1878.3|1869.2|1868|1712
1652778000000|2022-05-17 09:00:00|1875.7|1874.5|1879|1877.8|1879.5|1878.3|1875.5|1874.3|1642
1652781600000|2022-05-17 10:00:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1877.5|1876.3|1349
1652785200000|2022-05-17 11:00:00|1879.5|1878.3|1876.5|1875.3|1880.5|1879.3|1876.5|1875.3|933
1652788800000|2022-05-17 12:00:00|1876.7|1875.5|1878.5|1877.3|1879.5|1878.3|1875.5|1874.3|1331
1652792400000|2022-05-17 13:00:00|1879|1877.8|1876.5|1875.3|1881.5|1880.3|1875.5|1874.3|1746
1652796000000|2022-05-17 14:00:00|1877|1875.8|1873|1871.8|1880|1878.8|1868.5|1867.3|1751
1652799600000|2022-05-17 15:00:00|1873.5|1872.3|1876.5|1875.3|1877.5|1876.3|1872.7|1871.5|1099
1652803200000|2022-05-17 16:00:00|1876.7|1875.5|1877.5|1876.3|1879.5|1878.3|1874|1872.8|542
1652806800000|2022-05-17 17:00:00|1877|1875.8|1877.5|1876.3|1880.5|1879.3|1876|1874.8|295
1652810400000|2022-05-17 18:00:00|1878|1876.8|1880|1878.8|1881|1879.8|1870.5|1869.3|1124
1652814000000|2022-05-17 19:00:00|1880.2|1879|1881.5|1880.3|1883|1881.8|1879|1877.8|1344
1652817600000|2022-05-17 20:00:00|1881|1879.8|1881.5|1879.5|1882|1880.8|1880|1878.8|361
1652821200000|2022-05-17 21:00:00|1881.2|1879.2|1881.5|1879.5|1881.5|1879.5|1881.2|1879.2|10
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1882.6|1880.6|1884|1882|1881.6|1879.6|0
1652828400000|2022-05-17 23:00:00|1882.7|1880.7|1878.5|1877.3|1885.7|1883.7|1877.7|1876.5|1254
1652832000000|2022-05-18 00:00:00|1878.3|1877.5|1886.8|1886|1891.3|1890.5|1878.3|1877.5|7927
1652835600000|2022-05-18 01:00:00|1887.3|1886.5|1878.8|1878|1888.8|1888|1874.3|1873.5|5780
1652839200000|2022-05-18 02:00:00|1878.5|1877.7|1882.3|1881.5|1883.3|1882.5|1876.3|1875.5|3339
1652842800000|2022-05-18 03:00:00|1881.8|1881|1881.3|1880.5|1883.3|1882.5|1877.8|1877|2597
1652846400000|2022-05-18 04:00:00|1881.5|1880.7|1880.3|1879.5|1881.8|1881|1878.8|1878|3072
1652850000000|2022-05-18 05:00:00|1879.8|1879|1886.3|1885.5|1886.3|1885.5|1879.8|1879|10149
1652853600000|2022-05-18 06:00:00|1885.8|1885|1883.4|1881.4|1887.3|1886.5|1882.4|1880.4|3681
1652857200000|2022-05-18 07:00:00|1883.6|1881.6|1884.5|1883.3|1885.5|1884.3|1880.7|1878.7|2182
1652860800000|2022-05-18 08:00:00|1884|1882.8|1886.5|1885.3|1887.2|1886|1883|1881.8|2689
1652864400000|2022-05-18 09:00:00|1886.7|1885.5|1888.5|1887.3|1888.5|1887.3|1885|1883.8|1040
1652868000000|2022-05-18 10:00:00|1889|1887.8|1884|1882.8|1889|1887.8|1883|1881.8|1032
1652871600000|2022-05-18 11:00:00|1884.5|1883.3|1881|1879.8|1885|1883.8|1880|1878.8|1161
1652875200000|2022-05-18 12:00:00|1881.5|1880.3|1876|1874.8|1883|1881.8|1876|1874.8|1021
1652878800000|2022-05-18 13:00:00|1876.5|1875.3|1870.5|1869.3|1877.5|1876.3|1870|1868.8|2182
1652882400000|2022-05-18 14:00:00|1870.2|1869|1871.5|1870.3|1874|1872.8|1867.2|1866|1794
1652886000000|2022-05-18 15:00:00|1871.2|1870|1858|1856.8|1871.2|1870|1858|1856.8|1558
1652889600000|2022-05-18 16:00:00|1858.2|1857|1860.7|1859.5|1861|1859.8|1855.5|1854.3|857
1652893200000|2022-05-18 17:00:00|1860.5|1859.3|1851|1849.8|1860.7|1859.5|1851|1849.8|886
1652896800000|2022-05-18 18:00:00|1851.2|1850|1848|1846.8|1854|1852.8|1847.2|1846|867
1652900400000|2022-05-18 19:00:00|1847.7|1846.5|1846|1844.8|1851|1849.8|1843|1841.8|1748
1652904000000|2022-05-18 20:00:00|1846.5|1845.3|1845.4|1843.4|1846.5|1845.3|1842|1840.8|385
1652907600000|2022-05-18 21:00:00|1844.5|1842.5|1846|1844|1846.3|1844.3|1844.5|1842.5|30
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1846.9|1844.9|1847.6|1845.6|1845|1843|0
1652914800000|2022-05-18 23:00:00|1846.7|1844.7|1841|1839.8|1846.7|1844.7|1838.6|1836.6|2895
1652918400000|2022-05-19 00:00:00|1840.8|1840|1844.8|1844|1848|1847.2|1837.8|1837|11713
1652922000000|2022-05-19 01:00:00|1845.3|1844.5|1843.8|1843|1849.3|1848.5|1842.3|1841.5|5850
1652925600000|2022-05-19 02:00:00|1844.3|1843.5|1850.8|1850|1850.8|1850|1843.8|1843|5278
1652929200000|2022-05-19 03:00:00|1850.3|1849.5|1858.3|1857.5|1859.3|1858.5|1850.3|1849.5|8871
1652932800000|2022-05-19 04:00:00|1857.8|1857|1860.8|1860|1861.3|1860.5|1857.3|1856.5|5788
1652936400000|2022-05-19 05:00:00|1861.3|1860.5|1861.3|1860.5|1863.3|1862.5|1857.8|1857|13288
1652940000000|2022-05-19 06:00:00|1860.8|1860|1856.5|1854.5|1861.7|1860|1856|1854|4654
1652943600000|2022-05-19 07:00:00|1856.3|1854.3|1848.5|1847.3|1857.5|1855.5|1841.5|1840.3|2370
1652947200000|2022-05-19 08:00:00|1848.2|1847|1839.7|1838.5|1848.5|1847.3|1839.5|1838.3|2539
1652950800000|2022-05-19 09:00:00|1839.5|1838.3|1837.5|1836.3|1842|1840.8|1836|1834.8|1020
1652954400000|2022-05-19 10:00:00|1837.2|1836|1845|1843.8|1845|1843.8|1837|1835.8|914
1652958000000|2022-05-19 11:00:00|1844.5|1843.3|1847|1845.8|1848.5|1847.3|1839.5|1838.3|839
1652961600000|2022-05-19 12:00:00|1846.5|1845.3|1840.5|1839.3|1847.5|1846.3|1838.5|1837.3|999
1652965200000|2022-05-19 13:00:00|1840|1838.8|1847|1845.8|1852|1850.8|1840|1838.8|3513
1652968800000|2022-05-19 14:00:00|1846.5|1845.3|1853|1851.8|1856.2|1855|1845.7|1844.5|2629
1652972400000|2022-05-19 15:00:00|1852.5|1851.3|1863|1861.8|1865.5|1864.3|1850.5|1849.3|2477
1652976000000|2022-05-19 16:00:00|1862.5|1861.3|1857|1855.8|1866|1864.8|1852.5|1851.3|1983
1652979600000|2022-05-19 17:00:00|1857.5|1856.3|1863|1861.8|1864.5|1863.3|1852|1850.8|1972
1652983200000|2022-05-19 18:00:00|1863.2|1862|1865|1863.8|1865.5|1864.3|1858|1856.8|1032
1652986800000|2022-05-19 19:00:00|1865.2|1864|1856|1854.8|1867.5|1866.3|1854|1852.8|1891
1652990400000|2022-05-19 20:00:00|1855.7|1854.5|1857.3|1855.3|1857.7|1855.8|1854.5|1853.3|302
1652994000000|2022-05-19 21:00:00|1856.5|1854.5|1856.8|1854.8|1857|1855|1856.4|1854.4|6
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1858.2|1856.2|1859.9|1857.9|1857|1855|0
1653001200000|2022-05-19 23:00:00|1858.4|1856.4|1861.5|1860.3|1862.4|1860.4|1856.3|1854.3|2146
1653004800000|2022-05-20 00:00:00|1861.3|1860.5|1863.3|1862.5|1868.3|1867.5|1859.8|1859|7844
1653008400000|2022-05-20 01:00:00|1862.8|1862|1874.3|1873.5|1874.8|1874|1861.8|1861|6160
1653012000000|2022-05-20 02:00:00|1873.8|1873|1875.8|1875|1877.3|1876.5|1868.8|1868|4299
1653015600000|2022-05-20 03:00:00|1875.3|1874.5|1872.3|1871.5|1875.8|1875|1871.3|1870.5|3485
1653019200000|2022-05-20 04:00:00|1871.8|1871|1875.8|1875|1876.3|1875.5|1871.3|1870.5|3330
1653022800000|2022-05-20 05:00:00|1876.3|1875.5|1877.3|1876.5|1879.8|1879|1875.8|1875|9125
1653026400000|2022-05-20 06:00:00|1877.8|1877|1877.9|1875.9|1882.8|1880.8|1875.4|1873.4|3153
1653030000000|2022-05-20 07:00:00|1877.7|1875.7|1884.5|1883.3|1888|1886.8|1876.7|1874.7|1229
1653033600000|2022-05-20 08:00:00|1884.7|1883.5|1889|1887.8|1889.2|1888|1882|1880.8|1113
1653037200000|2022-05-20 09:00:00|1888.5|1887.3|1891|1889.8|1893.5|1892.3|1888|1886.8|2390
1653040800000|2022-05-20 10:00:00|1890.7|1889.5|1890|1888.8|1892.5|1891.3|1888.5|1887.3|862
1653044400000|2022-05-20 11:00:00|1890.5|1889.3|1892|1890.8|1894|1892.8|1887.5|1886.3|957
1653048000000|2022-05-20 12:00:00|1891.5|1890.3|1890|1888.8|1894.5|1893.3|1887.5|1886.3|2500
1653051600000|2022-05-20 13:00:00|1889.7|1888.5|1889|1887.8|1892|1890.8|1885|1883.8|2438
1653055200000|2022-05-20 14:00:00|1889.2|1888|1878|1876.8|1889.5|1888.3|1878|1876.8|4153
1653058800000|2022-05-20 15:00:00|1878.5|1877.3|1876|1874.8|1879.5|1878.3|1873.5|1872.3|3867
1653062400000|2022-05-20 16:00:00|1876.5|1875.3|1866.2|1865|1877|1875.8|1863.5|1862.3|3633
1653066000000|2022-05-20 17:00:00|1866.5|1865.3|1868|1866.8|1869.5|1868.3|1860|1858.8|1724
1653069600000|2022-05-20 18:00:00|1867.7|1866.5|1867.5|1866.3|1871.5|1870.3|1863.5|1862.3|1142
1653073200000|2022-05-20 19:00:00|1867|1865.8|1882|1880.8|1882.5|1881.3|1865|1863.8|2388
1653076800000|2022-05-20 20:00:00|1882.2|1881|1883.9|1881.9|1886|1884.8|1880|1878.8|308
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1892.1|1890.1|1892.7|1890.7|1889|1887|0
1653260400000|2022-05-22 23:00:00|1892.3|1890.3|1896.5|1895.3|1898.5|1897.3|1891.7|1889.7|2342
1653264000000|2022-05-23 00:00:00|1896.3|1895.5|1896.8|1896|1898.8|1898|1888|1887.2|10055
1653267600000|2022-05-23 01:00:00|1896.5|1895.7|1892.3|1891.5|1898.8|1898|1891.3|1890.5|4193
1653271200000|2022-05-23 02:00:00|1891.8|1891|1890.3|1889.5|1893.3|1892.5|1887.3|1886.5|2915
1653274800000|2022-05-23 03:00:00|1890.8|1890|1890.3|1889.5|1891.8|1891|1887.3|1886.5|1913
1653278400000|2022-05-23 04:00:00|1890.8|1890|1889.8|1889|1892.8|1892|1889.8|1889|3097
1653282000000|2022-05-23 05:00:00|1889.5|1888.7|1894.8|1894|1897.3|1896.5|1888.8|1888|8269
1653285600000|2022-05-23 06:00:00|1894.3|1893.5|1898.8|1896.8|1900.6|1898.6|1893.3|1892.5|4168
1653289200000|2022-05-23 07:00:00|1898.9|1896.9|1893|1891.8|1899.4|1897.4|1890|1888.8|1400
1653292800000|2022-05-23 08:00:00|1893.2|1892|1886|1884.8|1896|1894.8|1884|1882.8|1801
1653296400000|2022-05-23 09:00:00|1886.5|1885.3|1888|1886.8|1891.2|1890|1884.5|1883.3|800
1653300000000|2022-05-23 10:00:00|1887.5|1886.3|1895.5|1894.3|1895.5|1894.3|1887.5|1886.3|755
1653303600000|2022-05-23 11:00:00|1895|1893.8|1893.5|1892.3|1895.5|1894.3|1890.5|1889.3|632
1653307200000|2022-05-23 12:00:00|1893.2|1892|1892.7|1891.5|1895.5|1894.3|1891.5|1890.3|612
1653310800000|2022-05-23 13:00:00|1893|1891.8|1891|1889.8|1896.5|1895.3|1888|1886.8|1875
1653314400000|2022-05-23 14:00:00|1890.7|1889.5|1894.5|1893.3|1896.5|1895.3|1887|1885.8|1891
1653318000000|2022-05-23 15:00:00|1895|1893.8|1902.2|1901|1903.7|1902.5|1894|1892.8|1824
1653321600000|2022-05-23 16:00:00|1902|1900.8|1900.5|1899.3|1905.5|1904.3|1899|1897.8|675
1653325200000|2022-05-23 17:00:00|1900.2|1899|1900|1898.8|1900.5|1899.3|1895|1893.8|1149
1653328800000|2022-05-23 18:00:00|1900.2|1899|1899.5|1898.3|1902.5|1901.3|1898.5|1897.3|522
1653332400000|2022-05-23 19:00:00|1899.2|1898|1900.7|1899.5|1902|1900.8|1895.5|1894.3|1454
1653336000000|2022-05-23 20:00:00|1900.5|1899.3|1902.2|1900.2|1903.1|1901.8|1900.5|1899.3|250
1653339600000|2022-05-23 21:00:00|1901.8|1899.8|1896.1|1894.1|1901.8|1899.8|1895.2|1893.2|5
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1887.9|1885.9|1893.9|1891.9|1883.2|1881.2|0
1653346800000|2022-05-23 23:00:00|1888|1886|1897|1895.8|1901|1899.8|1886.4|1884.4|2189
1653350400000|2022-05-24 00:00:00|1896.8|1896|1888.8|1888|1897.8|1897|1888.8|1888|6534
1653354000000|2022-05-24 01:00:00|1889|1888.2|1890.3|1889.5|1892.8|1892|1884.3|1883.5|4185
1653357600000|2022-05-24 02:00:00|1889.8|1889|1885.8|1885|1890.3|1889.5|1883.8|1883|2219
1653361200000|2022-05-24 03:00:00|1885.3|1884.5|1886.3|1885.5|1886.3|1885.5|1883.3|1882.5|2072
1653364800000|2022-05-24 04:00:00|1886|1885.2|1882.3|1881.5|1887.5|1886.7|1881.3|1880.5|3576
1653368400000|2022-05-24 05:00:00|1881.8|1881|1879.3|1878.5|1882.8|1882|1879.3|1878.5|6574
1653372000000|2022-05-24 06:00:00|1878.8|1878|1879|1877|1881.8|1880.5|1877.3|1875.7|4506
1653375600000|2022-05-24 07:00:00|1879.3|1877.3|1878.5|1877.3|1881.6|1880.3|1873.5|1872.3|844
1653379200000|2022-05-24 08:00:00|1878|1876.8|1877|1875.8|1881|1879.8|1875|1873.8|789
1653382800000|2022-05-24 09:00:00|1876.7|1875.5|1880|1878.8|1880.5|1879.3|1876|1874.8|575
1653386400000|2022-05-24 10:00:00|1879.5|1878.3|1882|1880.8|1883|1881.8|1879|1877.8|285
1653390000000|2022-05-24 11:00:00|1882.2|1881|1881|1879.8|1885.5|1884.3|1879.5|1878.3|520
1653393600000|2022-05-24 12:00:00|1881.2|1880|1881.2|1880|1883|1881.8|1879|1877.8|365
1653397200000|2022-05-24 13:00:00|1881.5|1880.3|1874.5|1873.3|1882|1880.8|1874.5|1873.3|1843
1653400800000|2022-05-24 14:00:00|1874.2|1873|1867|1865.8|1874.5|1873.3|1864|1862.8|2856
1653404400000|2022-05-24 15:00:00|1866.7|1865.5|1869.5|1868.3|1872|1870.8|1863.7|1862.5|1365
1653408000000|2022-05-24 16:00:00|1870|1868.8|1870.7|1869.5|1877|1875.8|1867.7|1866.5|1774
1653411600000|2022-05-24 17:00:00|1870.5|1869.3|1874|1872.8|1876|1874.8|1867|1865.8|608
1653415200000|2022-05-24 18:00:00|1874.5|1873.3|1870|1868.8|1878|1876.8|1868|1866.8|894
1653418800000|2022-05-24 19:00:00|1869.7|1868.5|1878|1876.8|1881.5|1880.3|1869.5|1868.3|1857
1653422400000|2022-05-24 20:00:00|1877.7|1876.5|1878.3|1876.3|1880|1878.8|1876.5|1875.3|347
1653426000000|2022-05-24 21:00:00|1878|1876|1878.4|1876.4|1878.5|1876.5|1878|1876|6
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.8|1881.8|1885|1883|1878.3|1876.3|0
1653433200000|2022-05-24 23:00:00|1883.9|1881.9|1878|1876.8|1887.1|1885.1|1877.5|1876.3|1702
1653436800000|2022-05-25 00:00:00|1877.8|1877|1875.8|1875|1878.8|1878|1867|1866.2|8276
1653440400000|2022-05-25 01:00:00|1875.3|1874.5|1876.8|1876|1879.8|1879|1875.3|1874.5|2146
1653444000000|2022-05-25 02:00:00|1877.3|1876.5|1879.8|1879|1879.8|1879|1876.8|1876|2339
1653447600000|2022-05-25 03:00:00|1880.3|1879.5|1883.3|1882.5|1884.8|1884|1879.8|1879|2736
1653451200000|2022-05-25 04:00:00|1882.8|1882|1880.3|1879.5|1883.3|1882.5|1879.3|1878.5|2023
1653454800000|2022-05-25 05:00:00|1880.8|1880|1878.8|1878|1882.8|1882|1877.8|1877|7531
1653458400000|2022-05-25 06:00:00|1878.3|1877.5|1881.3|1879.3|1881.7|1879.7|1876.1|1874.1|3581
1653462000000|2022-05-25 07:00:00|1881.2|1879.2|1874.5|1873.3|1883.4|1881.4|1874.5|1873.3|1482
1653465600000|2022-05-25 08:00:00|1875|1873.8|1871.5|1870.3|1875.5|1874.3|1869|1867.8|1967
1653469200000|2022-05-25 09:00:00|1871.2|1870|1873.5|1872.3|1874.5|1873.3|1868|1866.8|751
1653472800000|2022-05-25 10:00:00|1873.2|1872|1870.5|1869.3|1875.5|1874.3|1870.5|1869.3|539
1653476400000|2022-05-25 11:00:00|1870.2|1869|1867|1865.8|1872.2|1871|1864.5|1863.3|955
1653480000000|2022-05-25 12:00:00|1866.5|1865.3|1869.7|1868.5|1870|1868.8|1865|1863.8|585
1653483600000|2022-05-25 13:00:00|1869.5|1868.3|1875|1873.8|1877|1875.8|1869|1867.8|1524
1653487200000|2022-05-25 14:00:00|1874.7|1873.5|1881.5|1880.3|1883|1881.8|1872.5|1871.3|1903
1653490800000|2022-05-25 15:00:00|1881.2|1880|1880.5|1879.3|1883|1881.8|1878|1876.8|1790
1653494400000|2022-05-25 16:00:00|1880.2|1879|1881|1879.8|1882|1880.8|1876|1874.8|762
1653498000000|2022-05-25 17:00:00|1880.5|1879.3|1881.5|1880.3|1882|1880.8|1877|1875.8|756
1653501600000|2022-05-25 18:00:00|1881.2|1880|1887.5|1886.3|1888.5|1887.3|1875.5|1874.3|1944
1653505200000|2022-05-25 19:00:00|1887.7|1886.5|1885.5|1884.3|1891|1889.8|1883|1881.8|1211
1653508800000|2022-05-25 20:00:00|1885.7|1884.5|1883.1|1881.1|1886.7|1885.5|1881.5|1880.3|305
1653512400000|2022-05-25 21:00:00|1882.8|1880.8|1883.9|1881.9|1884.1|1882.1|1882.8|1880.8|3
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1888|1886|1889.4|1887.4|1884.1|1882.1|0
1653519600000|2022-05-25 23:00:00|1888.2|1886.2|1879|1877.8|1888.8|1886.8|1878|1876.8|1394
1653523200000|2022-05-26 00:00:00|1878.8|1878|1889.8|1889|1893.3|1892.5|1878|1877.2|7184
1653526800000|2022-05-26 01:00:00|1890.3|1889.5|1880.3|1879.5|1891.3|1890.5|1879.8|1879|3315
1653530400000|2022-05-26 02:00:00|1880.8|1880|1882.3|1881.5|1884.8|1884|1878.3|1877.5|2147
1653534000000|2022-05-26 03:00:00|1881.8|1881|1884.8|1884|1885.3|1884.5|1879.8|1879|2205
1653537600000|2022-05-26 04:00:00|1885.3|1884.5|1879.8|1879|1885.3|1884.5|1878.8|1878|2612
1653541200000|2022-05-26 05:00:00|1880.3|1879.5|1877.3|1876.5|1880.8|1880|1877.3|1876.5|7204
1653544800000|2022-05-26 06:00:00|1877.5|1876.7|1880.3|1878.3|1881|1879|1876.8|1875.8|4442
1653548400000|2022-05-26 07:00:00|1880.2|1878.2|1883.5|1882.3|1883.5|1882.3|1877.9|1875.9|522
1653552000000|2022-05-26 08:00:00|1883.2|1882|1880|1878.8|1883.5|1882.3|1877.5|1876.3|481
1653555600000|2022-05-26 09:00:00|1879.7|1878.5|1883|1881.8|1883.5|1882.3|1877.2|1876|935
1653559200000|2022-05-26 10:00:00|1883.2|1882|1881.5|1880.3|1884|1882.8|1879|1877.8|461
1653562800000|2022-05-26 11:00:00|1882|1880.8|1886|1884.8|1888|1886.8|1881.5|1880.3|793
1653566400000|2022-05-26 12:00:00|1885.7|1884.5|1886.7|1885.5|1888|1886.8|1882.5|1881.3|604
1653570000000|2022-05-26 13:00:00|1887|1885.8|1892.5|1891.3|1894.5|1893.3|1883.5|1882.3|3089
1653573600000|2022-05-26 14:00:00|1893|1891.8|1897|1895.8|1897|1895.8|1892.2|1891|2183
1653577200000|2022-05-26 15:00:00|1896.7|1895.5|1897.5|1896.3|1899.5|1898.3|1895.5|1894.3|1742
1653580800000|2022-05-26 16:00:00|1898|1896.8|1903|1901.8|1903.5|1902.3|1897|1895.8|1066
1653584400000|2022-05-26 17:00:00|1903.5|1902.3|1902|1900.8|1904|1902.8|1899.5|1898.3|653
1653588000000|2022-05-26 18:00:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1898.5|1897.3|379
1653591600000|2022-05-26 19:00:00|1900.5|1899.3|1898.5|1897.3|1902|1900.8|1896.2|1895|1715
1653595200000|2022-05-26 20:00:00|1898.2|1897|1897.7|1895.7|1898.5|1897.3|1895.5|1894.3|176
1653598800000|2022-05-26 21:00:00|1897.9|1895.9|1897.1|1895.1|1898.3|1896.3|1897.1|1895.1|6
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1898|1896|1899.5|1897.5|1895.8|1893.8|0
1653606000000|2022-05-26 23:00:00|1898.2|1896.2|1902|1900.8|1905.5|1904.3|1896.9|1894.9|2323
1653609600000|2022-05-27 00:00:00|1901.8|1901|1890.8|1890|1902.3|1901.5|1888.8|1888|8955
1653613200000|2022-05-27 01:00:00|1890.3|1889.5|1887.3|1886.5|1892.3|1891.5|1886.3|1885.5|3976
1653616800000|2022-05-27 02:00:00|1886.8|1886|1883.3|1882.5|1887.8|1887|1882.8|1882|2675
1653620400000|2022-05-27 03:00:00|1883.8|1883|1885.8|1885|1887|1886.2|1883.3|1882.5|2624
1653624000000|2022-05-27 04:00:00|1886.3|1885.5|1887.8|1887|1890.3|1889.5|1885.8|1885|3601
1653627600000|2022-05-27 05:00:00|1887.5|1886.7|1887.8|1887|1887.8|1887|1885.3|1884.5|7283
1653631200000|2022-05-27 06:00:00|1887.7|1886.9|1892.6|1890.6|1892.6|1890.6|1886.2|1885.4|3565
1653634800000|2022-05-27 07:00:00|1892.4|1890.4|1893.4|1892.2|1895.1|1893.4|1890.4|1889.2|1022
1653638400000|2022-05-27 08:00:00|1892.9|1891.7|1894.4|1893.2|1898.1|1896.9|1892.4|1891.2|1682
1653642000000|2022-05-27 09:00:00|1893.9|1892.7|1896.4|1895.2|1897.4|1896.2|1892.4|1891.2|563
1653645600000|2022-05-27 10:00:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1894.1|1892.9|336
1653649200000|2022-05-27 11:00:00|1895.4|1894.2|1893.4|1892.2|1895.4|1894.2|1892.9|1891.7|631
1653652800000|2022-05-27 12:00:00|1892.9|1891.7|1899.4|1898.2|1900.4|1899.2|1892.9|1891.7|941
1653656400000|2022-05-27 13:00:00|1899.9|1898.7|1903.4|1902.2|1903.9|1902.7|1897.6|1896.4|2633
1653660000000|2022-05-27 14:00:00|1902.9|1901.7|1905.4|1904.2|1906.4|1905.2|1901.9|1900.7|2639
1653663600000|2022-05-27 15:00:00|1904.9|1903.7|1907.4|1906.2|1907.9|1906.7|1902.9|1901.7|1643
1653667200000|2022-05-27 16:00:00|1907.6|1906.4|1906.4|1905.2|1908.4|1907.2|1905.4|1904.2|837
1653670800000|2022-05-27 17:00:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1904.9|1903.7|587
1653674400000|2022-05-27 18:00:00|1905.9|1904.7|1908.9|1907.7|1908.9|1907.7|1905.9|1904.7|690
1653678000000|2022-05-27 19:00:00|1908.4|1907.2|1910.4|1909.2|1910.9|1909.7|1906.9|1905.7|1585
1653681600000|2022-05-27 20:00:00|1910.1|1908.9|1912.6|1910.6|1912.7|1910.7|1909.4|1908.2|430
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1909.4|1907.4|1911.3|1909.3|1908.1|1906.1|0
1653865200000|2022-05-29 23:00:00|1909.5|1907.5|1909.4|1908.2|1916.9|1914.9|1908.9|1907.4|1556
1653868800000|2022-05-30 00:00:00|1909.2|1908.4|1915.2|1914.4|1916.2|1915.4|1902.7|1901.9|9605
1653872400000|2022-05-30 01:00:00|1914.7|1913.9|1918.7|1917.9|1919.7|1918.9|1911.7|1910.9|5514
1653876000000|2022-05-30 02:00:00|1919.2|1918.4|1922.2|1921.4|1923.2|1922.4|1918.2|1917.4|3495
1653879600000|2022-05-30 03:00:00|1922.7|1921.9|1921.7|1920.9|1923.2|1922.4|1920.2|1919.4|3562
1653883200000|2022-05-30 04:00:00|1921.2|1920.4|1926.2|1925.4|1926.2|1925.4|1921.2|1920.4|4401
1653886800000|2022-05-30 05:00:00|1925.7|1924.9|1923.7|1922.9|1927.2|1926.4|1922.7|1921.9|10657
1653890400000|2022-05-30 06:00:00|1923.2|1922.4|1921.9|1919.9|1925.2|1923.2|1920.9|1919.9|5594
1653894000000|2022-05-30 07:00:00|1922|1920|1924.9|1923.7|1925.4|1924.2|1921|1919|999
1653897600000|2022-05-30 08:00:00|1924.4|1923.2|1922.9|1921.7|1925.4|1924.2|1922.4|1921.2|783
1653901200000|2022-05-30 09:00:00|1923.4|1922.2|1925.4|1924.2|1926.4|1925.2|1922.9|1921.7|894
1653904800000|2022-05-30 10:00:00|1924.9|1923.7|1922.4|1921.2|1924.9|1923.7|1920.9|1919.7|860
1653908400000|2022-05-30 11:00:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|632
1653912000000|2022-05-30 12:00:00|1921.1|1919.9|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|810
1653915600000|2022-05-30 13:00:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1919.4|1918.2|1089
1653919200000|2022-05-30 14:00:00|1923.1|1921.9|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|810
1653922800000|2022-05-30 15:00:00|1922.9|1921.7|1921.9|1920.7|1922.9|1921.7|1920.4|1919.2|680
1653926400000|2022-05-30 16:00:00|1921.6|1920.4|1921.4|1920.2|1922.9|1921.7|1919.9|1918.7|269
1653930000000|2022-05-30 17:00:00|1921.9|1920.7|1920.6|1919.4|1921.9|1920.7|1920.4|1919.2|45
1653933600000|2022-05-30 18:00:00|1920.9|1919.7|1921.1|1919.9|1921.4|1920.2|1920.9|1919.7|7
1653937200000|2022-05-30 19:00:00|1921.4|1920.2|1921.6|1920.4|1921.9|1920.7|1921.1|1919.9|17
1653940800000|2022-05-30 20:00:00|1921.4|1920.2|1922|1920|1922|1920.7|1919.4|1918.2|190
1653944400000|2022-05-30 21:00:00|||||||||5
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1919.3|1917.3|1923.1|1921.1|1917.2|1915.2|0
1653951600000|2022-05-30 23:00:00|1919.1|1917.1|1918.9|1917.7|1921.1|1919.9|1915.4|1914.2|1111
1653955200000|2022-05-31 00:00:00|1918.7|1917.9|1918.7|1917.9|1927.2|1926.4|1916.7|1915.9|8898
1653958800000|2022-05-31 01:00:00|1918.4|1917.6|1919.7|1918.9|1922.2|1921.4|1914.2|1913.4|4320
1653962400000|2022-05-31 02:00:00|1919.4|1918.6|1924.2|1923.4|1925.2|1924.4|1918.7|1917.9|2428
1653966000000|2022-05-31 03:00:00|1923.7|1922.9|1919.7|1918.9|1924.7|1923.9|1919.2|1918.4|2920
1653969600000|2022-05-31 04:00:00|1919.2|1918.4|1914.2|1913.4|1919.2|1918.4|1914.2|1913.4|4584
1653973200000|2022-05-31 05:00:00|1914.7|1913.9|1909.7|1908.9|1915.7|1914.9|1909.7|1908.9|19755
1653976800000|2022-05-31 06:00:00|1909.4|1908.6|1910|1908|1914.7|1913.9|1907.8|1905.8|12708
1653980400000|2022-05-31 07:00:00|1909.8|1907.8|1907.9|1906.7|1910.9|1908.9|1905.4|1903.9|1742
1653984000000|2022-05-31 08:00:00|1908.1|1906.9|1915.4|1914.2|1916.9|1915.7|1907.9|1906.7|2301
1653987600000|2022-05-31 09:00:00|1914.9|1913.7|1909.9|1908.7|1914.9|1913.7|1907.4|1906.2|1275
1653991200000|2022-05-31 10:00:00|1909.4|1908.2|1910.9|1909.7|1912.4|1911.2|1908.4|1907.2|1052
1653994800000|2022-05-31 11:00:00|1910.6|1909.4|1911.9|1910.7|1913.6|1912.4|1909.9|1908.7|881
1653998400000|2022-05-31 12:00:00|1911.4|1910.2|1910.4|1909.2|1912.4|1911.2|1909.4|1908.2|1192
1654002000000|2022-05-31 13:00:00|1910.9|1909.7|1907.4|1906.2|1914.1|1912.9|1905.9|1904.7|2572
1654005600000|2022-05-31 14:00:00|1907.6|1906.4|1911.9|1910.7|1912.4|1911.2|1905.4|1904.2|1749
1654009200000|2022-05-31 15:00:00|1911.4|1910.2|1913.9|1912.7|1914.4|1913.2|1904.4|1903.2|2447
1654012800000|2022-05-31 16:00:00|1914.4|1913.2|1913.9|1912.7|1916.4|1915.2|1911.9|1910.7|729
1654016400000|2022-05-31 17:00:00|1913.4|1912.2|1915.4|1914.2|1915.9|1914.7|1909.9|1908.7|542
1654020000000|2022-05-31 18:00:00|1915.1|1913.9|1909.4|1908.2|1915.4|1914.2|1906.9|1905.7|1093
1654023600000|2022-05-31 19:00:00|1909.1|1907.9|1907.9|1906.7|1913.4|1912.2|1906.9|1905.7|1715
1654027200000|2022-05-31 20:00:00|1908.1|1906.9|1911.1|1909.1|1911.5|1909.9|1906.9|1905.7|319
1654030800000|2022-05-31 21:00:00|1911|1909|1911.7|1909.7|1911.8|1909.8|1910.9|1908.9|6
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1915|1913|1915|1913|1911.8|1909.8|0
1654038000000|2022-05-31 23:00:00|1915.1|1913.1|1915.4|1914.2|1918.4|1917.2|1913|1911|2226
1654041600000|2022-06-01 00:00:00|1915.2|1914.4|1934.7|1933.9|1935.7|1934.9|1915.2|1914.4|11344
1654045200000|2022-06-01 01:00:00|1934.2|1933.4|1936.7|1935.9|1937.7|1936.9|1932.2|1931.4|5488
1654048800000|2022-06-01 02:00:00|1936.4|1935.6|1938.2|1937.4|1940.2|1939.4|1935.7|1934.9|4103
1654052400000|2022-06-01 03:00:00|1938.7|1937.9|1936.2|1935.4|1939.2|1938.4|1936.2|1935.4|4867
1654056000000|2022-06-01 04:00:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1933.2|1932.4|4992
1654059600000|2022-06-01 05:00:00|1938.7|1937.9|1938.2|1937.4|1940.2|1939.4|1934.7|1933.9|11546
1654063200000|2022-06-01 06:00:00|1938.7|1937.9|1944.1|1942.1|1944.2|1942.2|1937.7|1936.9|4334
1654066800000|2022-06-01 07:00:00|1943.9|1941.9|1944.4|1943.2|1948.5|1946.5|1942.9|1941.5|2040
1654070400000|2022-06-01 08:00:00|1944.6|1943.4|1941.4|1940.2|1945.4|1944.2|1938.9|1937.7|1200
1654074000000|2022-06-01 09:00:00|1940.9|1939.7|1940.4|1939.2|1943.4|1942.2|1940.4|1939.2|925
1654077600000|2022-06-01 10:00:00|1940.6|1939.4|1938.4|1937.2|1940.9|1939.7|1937.6|1936.4|602
1654081200000|2022-06-01 11:00:00|1938.9|1937.7|1942.9|1941.7|1942.9|1941.7|1938.4|1937.2|485
1654084800000|2022-06-01 12:00:00|1943.4|1942.2|1944.4|1943.2|1946.9|1945.7|1942.4|1941.2|1017
1654088400000|2022-06-01 13:00:00|1944.9|1943.7|1944.4|1943.2|1948.4|1947.2|1942.6|1941.4|2690
1654092000000|2022-06-01 14:00:00|1944.9|1943.7|1938.4|1937.2|1945.9|1944.7|1934.9|1933.7|2940
1654095600000|2022-06-01 15:00:00|1937.9|1936.7|1928.4|1927.2|1937.9|1936.7|1927.4|1926.2|2496
1654099200000|2022-06-01 16:00:00|1928.1|1926.9|1929.9|1928.7|1930.4|1929.2|1926.1|1924.9|1095
1654102800000|2022-06-01 17:00:00|1929.4|1928.2|1933.9|1932.7|1935.9|1934.7|1929.4|1928.2|1086
1654106400000|2022-06-01 18:00:00|1934.1|1932.9|1940.9|1939.7|1942.9|1941.7|1933.9|1932.7|2210
1654110000000|2022-06-01 19:00:00|1941.4|1940.2|1933.9|1932.7|1943.4|1942.2|1933.9|1932.7|1402
1654113600000|2022-06-01 20:00:00|1933.4|1932.2|1935.9|1933.9|1936.9|1935.7|1933.4|1932.2|727
1654117200000|2022-06-01 21:00:00|1935.8|1933.8|1935.7|1933.7|1936.1|1934.1|1935.5|1933.5|5
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1935|1933|1937.8|1935.8|1934.7|1932.7|0
1654124400000|2022-06-01 23:00:00|1935.1|1933.1|1930.9|1929.7|1935.1|1933.1|1927.4|1926.2|1855
1654128000000|2022-06-02 00:00:00|1930.7|1929.9|1923.7|1922.9|1933.4|1932.6|1917.7|1916.9|12734
1654131600000|2022-06-02 01:00:00|1923.4|1922.6|1929.2|1928.4|1929.7|1928.9|1922.7|1921.9|5016
1654135200000|2022-06-02 02:00:00|1928.7|1927.9|1929.7|1928.9|1930.7|1929.9|1925.7|1924.9|2664
1654138800000|2022-06-02 03:00:00|1929.2|1928.4|1928.2|1927.4|1931.2|1930.4|1926.7|1925.9|2926
1654142400000|2022-06-02 04:00:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|2505
1654146000000|2022-06-02 05:00:00|1928.2|1927.4|1926.7|1925.9|1928.2|1927.4|1923.7|1922.9|7573
1654149600000|2022-06-02 06:00:00|1926.2|1925.4|1929.6|1927.6|1929.8|1927.9|1926.2|1925.3|3100
1654153200000|2022-06-02 07:00:00|1929.5|1927.5|1930.9|1929.7|1933.7|1931.7|1929.3|1927.3|1037
1654156800000|2022-06-02 08:00:00|1930.6|1929.4|1932.9|1931.7|1935.4|1934.2|1929.6|1928.4|770
1654160400000|2022-06-02 09:00:00|1933.4|1932.2|1933.9|1932.7|1934.9|1933.7|1931.4|1930.2|957
1654164000000|2022-06-02 10:00:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1932.4|1931.2|567
1654167600000|2022-06-02 11:00:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.4|1932.2|244
1654171200000|2022-06-02 12:00:00|1934.1|1932.9|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|668
1654174800000|2022-06-02 13:00:00|1931.1|1929.9|1928.4|1927.2|1932.4|1931.2|1926.4|1925.2|1764
1654178400000|2022-06-02 14:00:00|1927.9|1926.7|1930.9|1929.7|1933.4|1932.2|1926.6|1925.4|1964
1654182000000|2022-06-02 15:00:00|1930.6|1929.4|1937.9|1936.7|1939.4|1938.2|1930.4|1929.2|1545
1654185600000|2022-06-02 16:00:00|1938.4|1937.2|1941.4|1940.2|1941.9|1940.7|1936.9|1935.7|1116
1654189200000|2022-06-02 17:00:00|1941.9|1940.7|1942.4|1941.2|1942.9|1941.7|1940.1|1938.9|770
1654192800000|2022-06-02 18:00:00|1942.1|1940.9|1940.9|1939.7|1943.9|1942.7|1940.4|1939.2|911
1654196400000|2022-06-02 19:00:00|1940.6|1939.4|1947.4|1946.2|1947.4|1946.2|1940.4|1939.2|1337
1654200000000|2022-06-02 20:00:00|1947.1|1945.9|1946.9|1944.9|1947.9|1946.7|1945.6|1944.4|220
1654203600000|2022-06-02 21:00:00|1946.8|1944.8|1946.7|1944.7|1947.2|1945.2|1946.7|1944.7|4
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1947.8|1945.8|1950.1|1948.1|1945.9|1943.9|0
1654210800000|2022-06-02 23:00:00|1946.6|1944.6|1944.1|1942.9|1948|1946|1938.4|1937.2|2450
1654214400000|2022-06-03 00:00:00|1943.9|1943.1|1928.7|1927.9|1943.9|1943.1|1928.2|1927.4|13384
1654218000000|2022-06-03 01:00:00|1929.2|1928.4|1931.7|1930.9|1932.2|1931.4|1925.2|1924.4|4892
1654221600000|2022-06-03 02:00:00|1932.2|1931.4|1931.2|1930.4|1932.7|1931.9|1930.2|1929.4|1873
1654225200000|2022-06-03 03:00:00|1930.7|1929.9|1930.7|1929.9|1931.7|1930.9|1929.7|1928.9|2284
1654228800000|2022-06-03 04:00:00|1931.2|1930.4|1931.2|1930.4|1933.2|1932.4|1931.2|1930.4|2306
1654232400000|2022-06-03 05:00:00|1931.7|1930.9|1932.9|1932.1|1933.2|1932.4|1930.7|1929.9|6275
1654236000000|2022-06-03 06:00:00|1933.2|1932.4|1934.5|1932.5|1935.7|1933.7|1931.7|1930.9|3437
1654239600000|2022-06-03 07:00:00|1934.6|1932.6|1929.4|1928.2|1934.6|1932.6|1917.4|1916.2|4026
1654243200000|2022-06-03 08:00:00|1929.6|1928.4|1930.4|1929.2|1932.4|1931.2|1928.9|1927.7|517
1654246800000|2022-06-03 09:00:00|1930.1|1928.9|1927.9|1926.7|1930.4|1929.2|1926.1|1924.9|1070
1654250400000|2022-06-03 10:00:00|1928.1|1926.9|1925.4|1924.2|1928.4|1927.2|1924.9|1923.7|883
1654254000000|2022-06-03 11:00:00|1924.9|1923.7|1922.4|1921.2|1925.4|1924.2|1922.4|1921.2|841
1654257600000|2022-06-03 12:00:00|1922.6|1921.4|1924.4|1923.2|1928.9|1927.7|1922.6|1921.4|1323
1654261200000|2022-06-03 13:00:00|1924.1|1922.9|1923.6|1922.4|1926.4|1925.2|1920.4|1919.2|2600
1654264800000|2022-06-03 14:00:00|1923.9|1922.7|1921.9|1920.7|1925.9|1924.7|1919.4|1918.2|1947
1654268400000|2022-06-03 15:00:00|1921.4|1920.2|1921.4|1920.2|1922.9|1921.7|1919.4|1918.2|1685
1654272000000|2022-06-03 16:00:00|1921.1|1919.9|1924.6|1923.4|1924.9|1923.7|1920.4|1919.2|707
1654275600000|2022-06-03 17:00:00|1924.9|1923.7|1921.9|1920.7|1926.9|1925.7|1921.4|1920.2|837
1654279200000|2022-06-03 18:00:00|1921.4|1920.2|1923.9|1922.7|1924.9|1923.7|1920.9|1919.7|640
1654282800000|2022-06-03 19:00:00|1923.6|1922.4|1921.9|1920.7|1924.4|1923.2|1920.4|1919.2|1160
1654286400000|2022-06-03 20:00:00|1922.4|1921.2|1922.1|1920.1|1924.1|1922.9|1921.4|1920|249
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1921.7|1919.7|1925.2|1923.2|1920.9|1918.9|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1918.9|1917.7|1926.4|1925.2|1918.9|1917.7|1992
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1929.2|1928.4|1930.2|1929.4|1917.7|1916.9|8269
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1932.7|1931.9|1933.4|1932.6|1927.2|1926.4|4471
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1937.2|1936.4|1937.2|1936.4|1932.7|1931.9|2540
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1939.2|1938.4|1940.7|1939.9|1936.7|1935.9|3984
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1939.7|1938.9|1940.7|1939.9|1937.7|1936.9|3386
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1939.2|1938.4|1941.2|1940.4|1938.7|1937.9|7213
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1938.3|1936.3|1941|1939|1936.8|1934.8|3322
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1944.4|1943.2|1945.9|1944.7|1937.4|1936|1499
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.9|1945.7|1944.4|1943.2|872
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1944.4|1943.2|1946.4|1945.2|1941.9|1940.7|623
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1943.4|1942.2|1944.9|1943.7|1942.4|1941.2|644
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1945.4|1944.2|1945.4|1944.2|1942.4|1941.2|609
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1946.4|1945.2|1947.9|1946.7|1943.9|1942.7|781
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1946.9|1945.7|1948.4|1947.2|1943.9|1942.7|2474
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1949.9|1948.7|1951.4|1950.2|1946.4|1945.2|2136
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1944.4|1943.2|1950.4|1949.2|1940.4|1939.2|2239
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1938.4|1937.2|1079
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1948.6|1947.4|1948.9|1947.7|1942.4|1941.2|908
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1945.9|1944.7|1948.9|1947.7|1942.4|1941.2|626
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1945.9|1944.7|1947.9|1946.7|1941.4|1940.2|1055
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1947.8|1945.8|1948.2|1946.2|1944.9|1943.7|211
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948.1|1946.1|1948.1|1946.1|1947.5|1945.5|7
1654552800000|2022-06-06 22:00:00|1948|1946|1947.6|1945.6|1949.8|1947.8|1947.4|1945.4|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1946.9|1945.7|1948.9|1947.7|1942.6|1941.4|1147
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1951.2|1950.4|1951.9|1951.1|1944.2|1943.4|7829
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1955.2|1954.4|1956.7|1955.9|1947.7|1946.9|6029
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1953.2|1952.4|1956.2|1955.4|1950.2|1949.4|2511
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1955.2|1954.4|1957.2|1956.4|1952.2|1951.4|3519
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1953.2|1952.4|1956.2|1955.4|1953.2|1952.4|3014
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1947.2|1946.4|1954.2|1953.4|1945.2|1944.4|6235
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1949.8|1947.8|1953.2|1951.2|1947.2|1946.4|3993
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.4|1949.2|1954.6|1952.7|1949.4|1947.6|877
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1947.4|1946.2|1951.4|1950.2|1946.4|1945.2|1951
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1947.4|1946.2|1949.4|1948.2|1945.1|1943.9|805
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1944.6|1943.4|1949.6|1948.4|1943.9|1942.7|622
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1944.9|1943.7|1947.1|1945.9|1941.4|1940.2|690
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|270
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1946.9|1945.7|1949.4|1948.2|1941.4|1940.2|1393
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1956.4|1955.2|1957.4|1956.2|1946.4|1945.2|2607
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1954.9|1953.7|1817
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1959.1|1957.9|1959.4|1958.2|1955.9|1954.7|385
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|575
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1961.4|1960.2|1962.6|1961.4|1958.4|1957.2|683
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1964.9|1963.7|1965.4|1964.2|1960.4|1959.2|1181
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1960.8|1958.8|1964.4|1963.2|1960.8|1958.8|165
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1961.2|1959.2|1961.4|1959.4|1960.6|1958.6|6
1654639200000|2022-06-07 22:00:00|1961|1959|1966.7|1964.7|1970.3|1968.3|1960.7|1958.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1958.4|1957.2|1967.8|1965.8|1955.9|1954.7|855
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1966.2|1965.4|1967.7|1966.9|1956.2|1955.4|5504
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1968.2|1967.4|1969.7|1968.9|1965.2|1964.4|2740
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1968.2|1967.4|1970.2|1969.4|1964.7|1963.9|1565
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1965.2|1964.4|3250
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1967.2|1966.4|1970.7|1969.9|1967.2|1966.4|3116
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1970.2|1969.4|1970.7|1969.9|1966.9|1966.1|6260
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.1|1966.1|1970.7|1969.9|1966.4|1964.4|3174
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.9|1965.7|1969.4|1968.2|1963.3|1961.3|751
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.9|1966.7|1968.6|1967.4|1964.9|1963.7|815
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|658
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1968.4|1967.2|1968.9|1967.7|1964.9|1963.7|630
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1969.4|1968.2|1966.9|1965.7|632
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1967.4|1966.2|1968.6|1967.4|1966.4|1965.2|750
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1970.4|1969.2|1971.4|1970.2|1965.4|1964.2|1467
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1965.9|1964.7|1971.4|1970.2|1964.4|1963.2|1954
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1967.9|1966.7|1970.4|1969.2|1964.4|1963.2|956
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1963.4|1962.2|1969.4|1968.2|1959.6|1958.4|575
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1960.9|1959.7|1963.9|1962.7|1958.4|1957.2|539
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1963.4|1962.2|1959.1|1957.9|484
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1961.9|1960.7|1963.9|1962.7|1958.9|1957.7|631
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1961.2|1959.2|1962.4|1961.2|1959.9|1958.7|351
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.6|1959.6|1961.2|1959.2|21
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1962.8|1960.8|1963.6|1961.6|1960|1958|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1963.4|1962.2|1966.4|1964.7|1959.4|1958.2|2151
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1975.2|1974.4|1976.7|1975.9|1963.2|1962.4|8183
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1971.2|1970.4|1974.7|1973.9|1969.2|1968.4|4434
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1975.2|1974.4|1976.2|1975.4|1971.7|1970.9|2124
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1974.2|1973.4|1977.2|1976.4|1973.7|1972.9|3229
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1976.2|1975.4|1976.7|1975.9|1973.7|1972.9|2635
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1969.7|1968.9|1979.2|1978.4|1969.7|1968.9|9919
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1975.1|1973.1|1975.1|1973.1|1968.7|1967.9|6416
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1972.4|1971.2|1976.8|1974.8|1968.4|1967.2|869
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1978.4|1977.2|1978.9|1977.7|1970.4|1969.2|1424
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1975.9|1974.7|1978.4|1977.2|1974.9|1973.7|1029
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1978.4|1977.2|1974.4|1973.2|973
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1973.4|1972.2|1979.4|1978.2|1972.4|1971.2|1267
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1967.9|1966.7|1974.9|1973.7|1967.4|1966.2|1860
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1969.9|1968.7|1970.4|1969.2|1964.6|1963.4|2768
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1969.9|1968.7|1971.9|1970.7|1964.9|1963.7|2400
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.6|1966.4|1970.4|1969.2|1965.9|1964.7|1667
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1964.6|1963.4|686
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1967.4|1966.2|1969.9|1968.7|1964.4|1963.2|547
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1961.6|1960.4|1967.4|1966.2|1961.4|1960.2|342
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1950.6|1949.4|1961.9|1960.7|1950.4|1949.2|1546
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1955.5|1953.5|1956|1954|1950.9|1949.7|271
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1956|1954|1956.2|1954.2|1954.9|1952.9|5
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.1|1955.1|1958.5|1956.5|1955.7|1953.7|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1951.4|1950.2|1961.9|1959.9|1949.4|1948.2|2065
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1947.7|1946.9|1955.2|1954.4|1945.2|1944.4|11781
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1949.2|1948.4|1953.2|1952.4|1944.7|1943.9|4846
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.7|1948.9|1950.2|1949.4|1947.2|1946.4|2258
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1949.2|1948.4|1952.7|1951.9|1949.2|1948.4|2347
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1943.7|1942.9|1948.7|1947.9|1941.2|1940.4|5232
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1946.7|1945.9|1940.2|1939.4|9564
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1943.2|1947.3|1945.3|1941.7|1940.9|5102
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1936.9|1935.7|1946|1944|1934.9|1932.9|1382
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1940.9|1939.7|1941.9|1940.7|1936.4|1935.2|1966
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1940.9|1939.7|1944.9|1943.7|1939.9|1938.7|2007
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1940.4|1939.2|1942.4|1941.2|1938.9|1937.7|1073
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1942.9|1941.7|1944.9|1943.7|1939.9|1938.7|814
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1929.4|1928.2|1945.9|1944.7|1929.4|1928.2|5149
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1927.9|1926.7|1933.4|1932.2|1925.6|1924.4|4880
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1915.9|1914.7|1927.4|1926.2|1914.4|1913.2|5172
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.1|1913.9|1916.9|1915.7|1912.4|1911.2|2008
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1914.4|1913.2|1917.4|1916.2|1912.9|1911.7|1163
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1916.9|1915.7|1918.9|1917.7|1912.9|1911.7|1024
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1919.9|1918.7|1920.6|1919.4|1915.4|1914.2|879
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1914.9|1913.7|1922.9|1921.7|1914.9|1913.7|2087
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1918|1916|1921.4|1920.2|1914.9|1913.7|1608
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1908|1906|1913.7|1911.7|1906.5|1904.5|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1903.9|1902.7|1917.3|1915.3|1901.4|1900.2|3124
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1902.2|1901.4|1909.7|1908.9|1897.7|1896.9|13120
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1895.2|1894.4|8415
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1906.2|1905.4|1907.2|1906.4|1899.7|1898.9|4661
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1903.2|1902.4|1906.7|1905.9|1901.7|1900.9|4461
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1899.7|1898.9|1904.2|1903.4|1897.7|1896.9|6170
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1903.7|1902.9|1898.7|1897.9|11311
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1897.8|1895.8|1901.2|1900.4|1894.4|1892.4|5788
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1892.9|1891.7|1902.9|1900.9|1892.4|1891.2|1905
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1881.9|1880.7|1892.9|1891.7|1881.4|1880.2|3172
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1882.9|1881.7|1885.9|1884.7|1881.4|1880.2|1590
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.9|1882.7|1886.9|1885.7|1881.9|1880.7|859
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1881.4|1880.2|1887.9|1886.7|1881.4|1880.2|1076
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1879.9|1878.7|1886.4|1885.2|1879.9|1878.7|1922
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1876.4|1875.2|1884.9|1883.7|1875.9|1874.7|3157
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1865.9|1864.7|1879.4|1878.2|1863.4|1862.2|4280
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1870.9|1869.7|1873.9|1872.7|1863.9|1862.7|2648
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1869.9|1868.7|1878.4|1877.2|1869.1|1867.9|1822
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1874.4|1873.2|1875.9|1874.7|1867.9|1866.7|1194
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1869.4|1868.2|1874.4|1873.2|1867.9|1866.7|1025
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1866.4|1865.2|1874.9|1873.7|1862.4|1861.2|4607
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1868.9|1866.9|1869.4|1868.2|1865.4|1864.2|307
1655154000000|2022-06-13 21:00:00|1869|1867|1869.3|1867.3|1869.6|1867.6|1868.5|1866.5|2
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.2|1869.2|1873.7|1871.7|1869.5|1867.5|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.4|1868.2|1871.7|1869.7|1865.4|1864.2|2316
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1875.2|1874.4|1879.7|1878.9|1867.2|1866.4|13997
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1867.7|1866.9|1875.4|1874.6|1865.7|1864.9|6664
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1871.2|1870.4|1872.2|1871.4|1867.2|1866.4|3580
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1865.2|1864.4|1873.2|1872.4|1865.2|1864.4|6982
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1872.7|1871.9|1877.2|1876.4|1865.7|1864.9|7333
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1877.2|1876.4|1880.2|1879.4|1871.2|1870.4|13258
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1882.2|1880.2|1884.1|1882.1|1876.2|1875.4|5674
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1876.9|1875.7|1882.4|1880.4|1872.4|1871|2578
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1867.9|1866.7|1877.4|1876.2|1866.9|1865.7|2047
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1866.4|1865.2|1869.4|1868.2|1865.4|1864.2|2427
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1863.4|1862.2|1866.6|1865.4|1861.4|1860.2|2436
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1862.4|1861.2|1867.4|1866.2|1861.6|1860.4|881
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1871.6|1870.4|1874.9|1873.7|1862.4|1861.2|3048
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1864.9|1863.7|2233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1867.6|1866.4|1876.6|1875.4|1862.4|1861.2|2798
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1861.9|1860.7|1869.9|1868.7|1861.4|1860.2|4583
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1860.1|1858.9|1861.4|1860.2|1856.4|1855.2|1882
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1857.9|1856.7|1866.9|1865.7|1854.9|1853.7|1718
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1857.9|1856.7|1861.9|1860.7|1856.4|1855.2|873
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1865.9|1864.7|1865.9|1864.7|1853.4|1852.2|2813
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1866.6|1864.6|1866.7|1864.7|1863.4|1862.2|478
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.5|1864.5|1866.8|1864.8|1866|1864|3
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.2|1867.2|1870.2|1868.2|1866.9|1864.9|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1873.9|1872.7|1874.9|1873.7|1865.4|1863.4|2773
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1865.2|1864.4|1877.2|1876.4|1863.2|1862.4|12766
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1865.6|1864.8|1869.1|1868.3|1863.2|1862.4|6325
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1862.8|1862|1868.1|1867.3|1862.1|1861.3|4774
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1862.6|1861.8|1864.1|1863.3|1861.6|1860.8|4375
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1860.1|1859.3|1863.1|1862.3|1859.8|1859|4894
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|13622
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1856|1854|1859.9|1857.9|1852.1|1851.3|8302
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1857.3|1856.1|1858.8|1857.6|1851.3|1850.1|3774
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1857.3|1856.1|1862.8|1861.6|1855.8|1854.6|1159
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1857.3|1856.1|1858.8|1857.6|1853.3|1852.1|1429
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1854.3|1853.1|1857.3|1856.1|1853.3|1852.1|594
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1859.8|1858.6|1860.3|1859.1|1852.8|1851.6|1090
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1855.5|1854.3|1346
1655298000000|2022-06-15 13:00:00|1860|1858.8|1863.3|1862.1|1864.8|1863.6|1856.8|1855.6|3016
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1860.8|1859.6|1865.3|1864.1|1858.3|1857.1|1650
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1858.3|1857.1|1861.3|1860.1|1856.3|1855.1|1139
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1853.3|1852.1|1859.8|1858.6|1853.3|1852.1|778
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1859.5|1858.3|1860|1858.8|1853.3|1852.1|586
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1858.5|1857.3|1867.5|1866.3|1844.8|1843.6|5535
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1866.5|1865.3|1873.8|1872.6|1858|1856.8|4689
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1867.1|1865.1|1868.5|1866.5|1864.8|1863.6|441
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1868.9|1866.9|1869|1867|1867.1|1865.1|1
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1876.7|1874.7|1878.7|1876.7|1869.5|1867.5|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1882.3|1881.1|1883.4|1882.1|1874.2|1872.2|1912
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1890.1|1889.3|1893.6|1892.8|1878.1|1877.3|12014
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1885.6|1884.8|1893.6|1892.8|1883.1|1882.3|6013
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1880.3|1879.5|1887.6|1886.8|1877.6|1876.8|3894
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1875.6|1874.8|1882.6|1881.8|1874.1|1873.3|2689
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1871.6|1870.8|1877.6|1876.8|1871.6|1870.8|3924
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1867.1|1866.3|1872.1|1871.3|1865.1|1864.3|8178
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1864.1|1862.1|1870.7|1868.7|1861.7|1859.7|4237
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1835.5|1834.3|1864.5|1862.5|1821.8|1820.6|7742
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1828.8|1827.6|1843.3|1842.1|1828.8|1827.6|2323
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.3|1826.1|1830|1828.8|1821.3|1820.1|2518
1655373600000|2022-06-16 10:00:00|1827|1825.8|1819.8|1818.6|1829.8|1828.6|1819.8|1818.6|1593
1655377200000|2022-06-16 11:00:00|1820|1818.8|1819.8|1818.6|1824.3|1823.1|1817.3|1816.1|1866
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1825.8|1824.6|1828.3|1827.1|1819.3|1818.1|2425
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1815.8|1814.6|1827.3|1826.1|1814.8|1813.6|6319
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1812.8|1811.6|1816.8|1815.6|1810.3|1809.1|3520
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1817.8|1816.6|1822.3|1821.1|1813|1811.8|3191
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1819.8|1818.6|1821.8|1820.6|1814.8|1813.6|1804
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1818|1816.8|1825.3|1824.1|1817.8|1816.6|1805
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1813.3|1812.1|1819.8|1818.6|1811.8|1810.6|1165
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.8|1814.6|1819.8|1818.6|1812.8|1811.6|2348
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1820.9|1818.9|1821.8|1819.8|1815.3|1814.1|287
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.4|1819.4|1820.7|1818.7|2
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1823.4|1821.4|1824.6|1822.6|1821.4|1819.4|0
1655420400000|2022-06-16 23:00:00|1823.7|1821.7|1827.3|1826.1|1829.3|1828.1|1819.8|1817.8|2669
1655424000000|2022-06-17 00:00:00|1827.1|1826.3|1824.6|1823.8|1832.1|1831.3|1813.6|1812.8|17129
1655427600000|2022-06-17 01:00:00|1824.1|1823.3|1828.1|1827.3|1829.1|1828.3|1823.6|1822.8|6781
1655431200000|2022-06-17 02:00:00|1828.6|1827.8|1831.1|1830.3|1844.6|1843.8|1825.1|1824.3|8747
1655434800000|2022-06-17 03:00:00|1831.6|1830.8|1832.6|1831.8|1840.6|1839.8|1829.6|1828.8|7741
1655438400000|2022-06-17 04:00:00|1833.1|1832.3|1839.1|1838.3|1842.1|1841.3|1832.1|1831.3|7711
1655442000000|2022-06-17 05:00:00|1839.6|1838.8|1835.1|1834.3|1843.1|1842.3|1835.1|1834.3|14883
1655445600000|2022-06-17 06:00:00|1834.6|1833.8|1831.5|1829.5|1835.6|1834.8|1826.1|1825.3|8218
1655449200000|2022-06-17 07:00:00|1831.4|1829.4|1834.8|1833.6|1836.4|1835.1|1827|1825|2076
1655452800000|2022-06-17 08:00:00|1834.5|1833.3|1842.8|1841.6|1844.8|1843.6|1833.3|1832.1|1670
1655456400000|2022-06-17 09:00:00|1843|1841.8|1843.8|1842.6|1846.8|1845.6|1837.8|1836.6|1976
1655460000000|2022-06-17 10:00:00|1843.5|1842.3|1841.8|1840.6|1845.3|1844.1|1841.3|1840.1|1104
1655463600000|2022-06-17 11:00:00|1841.5|1840.3|1841.8|1840.6|1845.3|1844.1|1839.3|1838.1|1224
1655467200000|2022-06-17 12:00:00|1841.3|1840.1|1835.8|1834.6|1843.3|1842.1|1835|1833.8|1433
1655470800000|2022-06-17 13:00:00|1835.3|1834.1|1839.8|1838.6|1842.3|1841.1|1830.8|1829.6|3301
1655474400000|2022-06-17 14:00:00|1840|1838.8|1830.8|1829.6|1840.3|1839.1|1826.8|1825.6|2892
1655478000000|2022-06-17 15:00:00|1830.3|1829.1|1832.3|1831.1|1840.3|1839.1|1828.3|1827.1|2828
1655481600000|2022-06-17 16:00:00|1832|1830.8|1836.8|1835.6|1837.3|1836.1|1830.8|1829.6|964
1655485200000|2022-06-17 17:00:00|1836.3|1835.1|1839.3|1838.1|1844.3|1843.1|1835.8|1834.6|977
1655488800000|2022-06-17 18:00:00|1839.8|1838.6|1838.3|1837.1|1843.3|1842.1|1837.3|1836.1|1354
1655492400000|2022-06-17 19:00:00|1838.5|1837.3|1832.8|1831.6|1839.8|1838.6|1831.8|1830.6|2586
1655496000000|2022-06-17 20:00:00|1833|1831.8|1835.4|1833.4|1837.3|1836.1|1832.8|1831.6|326
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1842.9|1840.9|1842.9|1840.9|1837.9|1835.9|0
1655679600000|2022-06-19 23:00:00|1843|1841|1846.3|1845.1|1847.8|1846.6|1840.5|1838.5|3914
1655683200000|2022-06-20 00:00:00|1846.1|1845.3|1829.1|1828.3|1846.1|1845.3|1828.6|1827.8|9687
1655686800000|2022-06-20 01:00:00|1829.6|1828.8|1811.6|1810.8|1830.1|1829.3|1811.1|1810.3|7305
1655690400000|2022-06-20 02:00:00|1811.8|1811|1813.1|1812.3|1814.6|1813.8|1807.6|1806.8|3959
1655694000000|2022-06-20 03:00:00|1813.6|1812.8|1815.1|1814.3|1818.6|1817.8|1810.1|1809.3|5737
1655697600000|2022-06-20 04:00:00|1814.6|1813.8|1813.6|1812.8|1818.6|1817.8|1813.1|1812.3|4829
1655701200000|2022-06-20 05:00:00|1814.1|1813.3|1818.6|1817.8|1818.6|1817.8|1812.6|1811.8|8443
1655704800000|2022-06-20 06:00:00|1819.1|1818.3|1826.3|1824.3|1827.9|1825.9|1818.6|1817.8|4781
1655708400000|2022-06-20 07:00:00|1826.2|1824.2|1824.8|1823.6|1827.7|1825.7|1821.2|1819.2|1710
1655712000000|2022-06-20 08:00:00|1825.3|1824.1|1826.8|1825.6|1829.3|1828.1|1823.3|1822.1|1899
1655715600000|2022-06-20 09:00:00|1826.5|1825.3|1828.8|1827.6|1828.8|1827.6|1823.8|1822.6|986
1655719200000|2022-06-20 10:00:00|1829.3|1828.1|1829.8|1828.6|1831.3|1830.1|1827.8|1826.6|1177
1655722800000|2022-06-20 11:00:00|1830.3|1829.1|1832.8|1831.6|1833.3|1832.1|1829.3|1828.1|838
1655726400000|2022-06-20 12:00:00|1833.3|1832.1|1830.3|1829.1|1833.3|1832.1|1829.8|1828.6|791
1655730000000|2022-06-20 13:00:00|1830|1828.8|1832.3|1831.1|1832.8|1831.6|1828.8|1827.6|982
1655733600000|2022-06-20 14:00:00|1832|1830.8|1833|1831.8|1833.5|1832.3|1831.3|1830.1|448
1655737200000|2022-06-20 15:00:00|1832.8|1831.6|1837.8|1836.6|1838.8|1837.6|1832.8|1831.6|533
1655740800000|2022-06-20 16:00:00|1838.3|1837.1|1837|1835.8|1838.3|1837.1|1836.8|1835.6|347
1655744400000|2022-06-20 17:00:00|1836.8|1835.6|1837.3|1836.1|1837.3|1836.1|1836.3|1835.1|28
1655748000000|2022-06-20 18:00:00|1837|1835.8|1837|1835.8|1837.3|1836.1|1836.8|1835.6|17
1655751600000|2022-06-20 19:00:00|1836.8|1835.6|1837|1835.8|1837.3|1836.1|1836.8|1835.6|29
1655755200000|2022-06-20 20:00:00|1836.8|1835.6|1837.4|1835.4|1837.6|1835.8|1835.5|1834.3|45
1655758800000|2022-06-20 21:00:00|1837.8|1835.8|1837.1|1835.1|1837.8|1835.8|1837.1|1835.1|11
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1837.2|1835.2|1838|1836|1835.4|1833.4|0
1655766000000|2022-06-20 23:00:00|1837.1|1835.1|1842.3|1841.1|1847.8|1846.6|1836|1834|2525
1655769600000|2022-06-21 00:00:00|1842.1|1841.3|1850.1|1849.3|1851.1|1850.3|1834.6|1833.8|9717
1655773200000|2022-06-21 01:00:00|1849.6|1848.8|1850.6|1849.8|1852.1|1851.3|1844.6|1843.8|5339
1655776800000|2022-06-21 02:00:00|1851.1|1850.3|1850.7|1849.9|1852.6|1851.8|1848.2|1847.4|2411
1655780400000|2022-06-21 03:00:00|1850.9|1850.1|1857.7|1856.9|1858.2|1857.4|1849.7|1848.9|5178
1655784000000|2022-06-21 04:00:00|1858.2|1857.4|1863.2|1862.4|1863.2|1862.4|1857.7|1856.9|4716
1655787600000|2022-06-21 05:00:00|1863.7|1862.9|1856.7|1855.9|1863.7|1862.9|1856.2|1855.4|10637
1655791200000|2022-06-21 06:00:00|1856.2|1855.4|1857.1|1855.1|1859.2|1858.4|1854|1852|4964
1655794800000|2022-06-21 07:00:00|1857|1855|1864.9|1863.7|1865.4|1864.2|1856.6|1854.6|2011
1655798400000|2022-06-21 08:00:00|1864.4|1863.2|1867.9|1866.7|1868.4|1867.2|1864.4|1863.2|1704
1655802000000|2022-06-21 09:00:00|1867.6|1866.4|1865.9|1864.7|1868.9|1867.7|1864.9|1863.7|1216
1655805600000|2022-06-21 10:00:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1864.4|1863.2|771
1655809200000|2022-06-21 11:00:00|1867.4|1866.2|1865.6|1864.4|1867.9|1866.7|1864.9|1863.7|832
1655812800000|2022-06-21 12:00:00|1865.9|1864.7|1863.9|1862.7|1866.6|1865.4|1863.9|1862.7|735
1655816400000|2022-06-21 13:00:00|1863.4|1862.2|1870.9|1869.7|1871.4|1870.2|1863.4|1862.2|2559
1655820000000|2022-06-21 14:00:00|1871.4|1870.2|1872.4|1871.2|1872.9|1871.7|1868.9|1867.7|1975
1655823600000|2022-06-21 15:00:00|1872.1|1870.9|1868.9|1867.7|1872.6|1871.4|1868.4|1867.2|1305
1655827200000|2022-06-21 16:00:00|1869.4|1868.2|1872.9|1871.7|1872.9|1871.7|1868.4|1867.2|548
1655830800000|2022-06-21 17:00:00|1873.4|1872.2|1871.4|1870.2|1873.9|1872.7|1870.9|1869.7|681
1655834400000|2022-06-21 18:00:00|1870.9|1869.7|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|649
1655838000000|2022-06-21 19:00:00|1875.1|1873.9|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|1663
1655841600000|2022-06-21 20:00:00|1875.1|1873.9|1877.8|1875.8|1877.9|1875.9|1874.9|1873.7|124
1655845200000|2022-06-21 21:00:00|1876.7|1874.7|1877.7|1875.7|1878.3|1876.3|1876.7|1874.7|3
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1877.8|1875.8|1878.9|1876.9|1876.1|1874.1|0
1655852400000|2022-06-21 23:00:00|1878|1876|1871.4|1870.2|1878.4|1876.4|1869.1|1867.9|1825
1655856000000|2022-06-22 00:00:00|1871.2|1870.4|1859.2|1858.4|1872.2|1871.4|1857.2|1856.4|8846
1655859600000|2022-06-22 01:00:00|1858.7|1857.9|1858.7|1857.9|1863.7|1862.9|1854.2|1853.4|4626
1655863200000|2022-06-22 02:00:00|1859.2|1858.4|1856.2|1855.4|1861.2|1860.4|1855.7|1854.9|2460
1655866800000|2022-06-22 03:00:00|1855.9|1855.1|1858.2|1857.4|1858.2|1857.4|1852.7|1851.9|3301
1655870400000|2022-06-22 04:00:00|1857.7|1856.9|1857.9|1857.1|1859.2|1858.4|1855.2|1854.4|3806
1655874000000|2022-06-22 05:00:00|1857.7|1856.9|1852.7|1851.9|1859.2|1858.4|1852.2|1851.4|6984
1655877600000|2022-06-22 06:00:00|1852.2|1851.4|1855|1853|1855.7|1854.4|1851.2|1849.5|5099
1655881200000|2022-06-22 07:00:00|1854.7|1852.7|1846.4|1845.2|1854.9|1852.9|1844.9|1843.1|1987
1655884800000|2022-06-22 08:00:00|1846.6|1845.4|1846.9|1845.7|1848.9|1847.7|1842.4|1841.2|1548
1655888400000|2022-06-22 09:00:00|1846.6|1845.4|1846.9|1845.7|1849.4|1848.2|1844.9|1843.7|755
1655892000000|2022-06-22 10:00:00|1846.4|1845.2|1849.9|1848.7|1851.4|1850.2|1845.9|1844.7|492
1655895600000|2022-06-22 11:00:00|1850.4|1849.2|1848.9|1847.7|1855.4|1854.2|1848.9|1847.7|1427
1655899200000|2022-06-22 12:00:00|1849.1|1847.9|1848.4|1847.2|1850.9|1849.7|1845.4|1844.2|824
1655902800000|2022-06-22 13:00:00|1847.9|1846.7|1858.4|1857.2|1861.9|1860.7|1846.9|1845.7|2730
1655906400000|2022-06-22 14:00:00|1858.6|1857.4|1866.4|1865.2|1869.9|1868.7|1856.4|1855.2|2744
1655910000000|2022-06-22 15:00:00|1866.1|1864.9|1858.9|1857.7|1867.9|1866.7|1858.4|1857.2|2459
1655913600000|2022-06-22 16:00:00|1858.6|1857.4|1864.1|1862.9|1864.4|1863.2|1857.4|1856.2|1279
1655917200000|2022-06-22 17:00:00|1864.4|1863.2|1866.9|1865.7|1867.9|1866.7|1861.9|1860.7|319
1655920800000|2022-06-22 18:00:00|1867.1|1865.9|1867.1|1865.9|1870.9|1869.7|1864.9|1863.7|450
1655924400000|2022-06-22 19:00:00|1866.9|1865.7|1859.9|1858.7|1867.9|1866.7|1859.9|1858.7|1494
1655928000000|2022-06-22 20:00:00|1860.4|1859.2|1858.5|1856.5|1861.4|1860.2|1858.3|1856.3|201
1655931600000|2022-06-22 21:00:00|1859.2|1857.2|1858.5|1856.5|1859.3|1857.3|1858.2|1856.2|2
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1856.9|1854.9|1858.9|1856.9|1855.4|1853.4|0
1655938800000|2022-06-22 23:00:00|1856.8|1854.8|1851.9|1850.7|1856.8|1854.8|1846.5|1844.5|2235
1655942400000|2022-06-23 00:00:00|1851.7|1850.9|1864.2|1863.4|1868.2|1867.4|1850.2|1849.4|10315
1655946000000|2022-06-23 01:00:00|1863.7|1862.9|1851.7|1850.9|1864.2|1863.4|1850.2|1849.4|6257
1655949600000|2022-06-23 02:00:00|1852.2|1851.4|1851.2|1850.4|1856.2|1855.4|1850.4|1849.6|3061
1655953200000|2022-06-23 03:00:00|1850.7|1849.9|1849.7|1848.9|1854.7|1853.9|1849.7|1848.9|2543
1655956800000|2022-06-23 04:00:00|1849.2|1848.4|1851.2|1850.4|1855.7|1854.9|1846.2|1845.4|3692
1655960400000|2022-06-23 05:00:00|1851.7|1850.9|1851.2|1850.4|1854.7|1853.9|1849.2|1848.4|5516
1655964000000|2022-06-23 06:00:00|1850.7|1849.9|1851.5|1849.5|1853.2|1851.2|1848.2|1847.4|3495
1655967600000|2022-06-23 07:00:00|1851.6|1849.6|1842.9|1841.7|1851.8|1849.8|1841.9|1840.7|1164
1655971200000|2022-06-23 08:00:00|1842.6|1841.4|1846.4|1845.2|1851.4|1850.2|1841.9|1840.7|1538
1655974800000|2022-06-23 09:00:00|1846.9|1845.7|1851.9|1850.7|1852.4|1851.2|1846.4|1845.2|515
1655978400000|2022-06-23 10:00:00|1852.4|1851.2|1858.4|1857.2|1858.9|1857.7|1851.4|1850.2|812
1655982000000|2022-06-23 11:00:00|1858.9|1857.7|1859.9|1858.7|1860.9|1859.7|1856.4|1855.2|906
1655985600000|2022-06-23 12:00:00|1859.6|1858.4|1853.9|1852.7|1859.9|1858.7|1851.9|1850.7|2323
1655989200000|2022-06-23 13:00:00|1853.6|1852.4|1851.9|1850.7|1856.1|1854.9|1847.4|1846.2|3573
1655992800000|2022-06-23 14:00:00|1852.9|1851.7|1854.9|1853.7|1855.9|1854.7|1848.1|1846.9|2511
1655996400000|2022-06-23 15:00:00|1852.9|1851.7|1848.9|1847.7|1855.9|1854.7|1848.4|1847.2|1269
1656000000000|2022-06-23 16:00:00|1848.4|1847.2|1843.9|1842.7|1849.1|1847.9|1842.9|1841.7|1023
1656003600000|2022-06-23 17:00:00|1843.4|1842.2|1847.9|1846.7|1848.4|1847.2|1841.9|1840.7|463
1656007200000|2022-06-23 18:00:00|1848.4|1847.2|1850.4|1849.2|1851.4|1850.2|1846.9|1845.7|721
1656010800000|2022-06-23 19:00:00|1850.1|1848.9|1857.1|1855.9|1857.4|1856.2|1849.4|1848.2|1145
1656014400000|2022-06-23 20:00:00|1856.9|1855.7|1853.7|1851.7|1856.9|1855.7|1852.9|1850.9|143
1656018000000|2022-06-23 21:00:00|1853.8|1851.8|1854.3|1852.3|1854.3|1852.3|1853.4|1851.4|4
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1857|1855|1857.1|1855.1|1853|1851|0
1656025200000|2022-06-23 23:00:00|1857.1|1855.1|1851.9|1850.7|1858.1|1856.1|1850.1|1848.9|1738
1656028800000|2022-06-24 00:00:00|1851.7|1850.9|1855.7|1854.9|1856.4|1855.6|1846.7|1845.9|7613
1656032400000|2022-06-24 01:00:00|1855.2|1854.4|1856.2|1855.4|1859.2|1858.4|1851.7|1850.9|4659
1656036000000|2022-06-24 02:00:00|1856.7|1855.9|1861.7|1860.9|1864.2|1863.4|1856.7|1855.9|4153
1656039600000|2022-06-24 03:00:00|1861.2|1860.4|1861.2|1860.4|1862.7|1861.9|1859.7|1858.9|4576
1656043200000|2022-06-24 04:00:00|1861.4|1860.6|1862.7|1861.9|1865.2|1864.4|1861.4|1860.6|3973
1656046800000|2022-06-24 05:00:00|1863.2|1862.4|1866.2|1865.4|1867.2|1866.4|1862.7|1861.9|8280
1656050400000|2022-06-24 06:00:00|1866.7|1865.9|1864.2|1862.2|1867.9|1865.9|1864.2|1862.2|3867
1656054000000|2022-06-24 07:00:00|1864.3|1862.3|1866.9|1865.7|1868.4|1867.2|1861.7|1859.7|1093
1656057600000|2022-06-24 08:00:00|1867.1|1865.9|1870.4|1869.2|1871.4|1870.2|1865.4|1864.2|973
1656061200000|2022-06-24 09:00:00|1870.1|1868.9|1872.4|1871.2|1872.4|1871.2|1867.9|1866.7|1181
1656064800000|2022-06-24 10:00:00|1872.1|1870.9|1873.4|1872.2|1873.9|1872.7|1871.9|1870.7|868
1656068400000|2022-06-24 11:00:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1872.4|1871.2|1145
1656072000000|2022-06-24 12:00:00|1873.4|1872.2|1872.6|1871.4|1874.9|1873.7|1871.4|1870.2|554
1656075600000|2022-06-24 13:00:00|1872.4|1871.2|1879.9|1878.7|1880.4|1879.2|1872.4|1871.2|2155
1656079200000|2022-06-24 14:00:00|1880.9|1879.7|1886.9|1885.7|1887.4|1886.2|1880.4|1879.2|3542
1656082800000|2022-06-24 15:00:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1884.9|1883.7|1577
1656086400000|2022-06-24 16:00:00|1886.9|1885.7|1887.9|1886.7|1888.9|1887.7|1886.4|1885.2|1110
1656090000000|2022-06-24 17:00:00|1887.6|1886.4|1888.9|1887.7|1889.6|1888.4|1886.9|1885.7|1045
1656093600000|2022-06-24 18:00:00|1889.1|1887.9|1890.6|1889.4|1890.9|1889.7|1888.4|1887.2|723
1656097200000|2022-06-24 19:00:00|1890.9|1889.7|1897.1|1895.9|1897.1|1895.9|1889.4|1888.2|1425
1656100800000|2022-06-24 20:00:00|1896.9|1895.7|1895.7|1893.7|1896.9|1895.7|1892.9|1891.7|228
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1894.1|1892.1|1896.6|1894.6|1892.1|1890.1|0
1656284400000|2022-06-26 23:00:00|1894.2|1892.2|1886.4|1885.2|1896.5|1894.5|1885.4|1884.2|1905
1656288000000|2022-06-27 00:00:00|1886.2|1885.4|1876.7|1875.9|1887.2|1886.4|1876.7|1875.9|9328
1656291600000|2022-06-27 01:00:00|1877.2|1876.4|1882.7|1881.9|1882.7|1881.9|1876.2|1875.4|5999
1656295200000|2022-06-27 02:00:00|1882.2|1881.4|1885.2|1884.4|1886.7|1885.9|1879.7|1878.9|5116
1656298800000|2022-06-27 03:00:00|1884.9|1884.1|1882.7|1881.9|1885.2|1884.4|1881.7|1880.9|5620
1656302400000|2022-06-27 04:00:00|1883.2|1882.4|1885.7|1884.9|1886.7|1885.9|1882.7|1881.9|4384
1656306000000|2022-06-27 05:00:00|1886.2|1885.4|1887.2|1886.4|1889.2|1888.4|1883.2|1882.4|10780
1656309600000|2022-06-27 06:00:00|1886.7|1885.9|1883.5|1881.5|1887.2|1886.4|1882.2|1880.3|4849
1656313200000|2022-06-27 07:00:00|1883.2|1881.2|1894.9|1893.7|1895.4|1894.2|1882.5|1880.5|2090
1656316800000|2022-06-27 08:00:00|1895.1|1893.9|1890.9|1889.7|1897.4|1896.2|1889.9|1888.7|1616
1656320400000|2022-06-27 09:00:00|1891.1|1889.9|1890.9|1889.7|1892.9|1891.7|1888.9|1887.7|523
1656324000000|2022-06-27 10:00:00|1891.4|1890.2|1890.4|1889.2|1891.4|1890.2|1888.4|1887.2|543
1656327600000|2022-06-27 11:00:00|1890.1|1888.9|1887.9|1886.7|1891.9|1890.7|1887.9|1886.7|1855
1656331200000|2022-06-27 12:00:00|1887.4|1886.2|1886.9|1885.7|1888.4|1887.2|1884.4|1883.2|901
1656334800000|2022-06-27 13:00:00|1887.4|1886.2|1879.1|1877.9|1887.9|1886.7|1876.9|1875.7|2055
1656338400000|2022-06-27 14:00:00|1879.4|1878.2|1885.9|1884.7|1886.4|1885.2|1877.9|1876.7|2722
1656342000000|2022-06-27 15:00:00|1886.1|1884.9|1885.9|1884.7|1886.9|1885.7|1882.9|1881.7|1908
1656345600000|2022-06-27 16:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1880.9|1879.7|699
1656349200000|2022-06-27 17:00:00|1883.9|1882.7|1881.4|1880.2|1884.4|1883.2|1880.4|1879.2|477
1656352800000|2022-06-27 18:00:00|1880.9|1879.7|1882.9|1881.7|1884.4|1883.2|1880.1|1878.9|439
1656356400000|2022-06-27 19:00:00|1882.6|1881.4|1881.4|1880.2|1883.9|1882.7|1879.4|1878.2|1424
1656360000000|2022-06-27 20:00:00|1881.9|1880.7|1881.5|1879.5|1883.9|1882.7|1881.5|1879.5|174
1656363600000|2022-06-27 21:00:00|1881.6|1879.6|1881.4|1879.4|1881.9|1879.9|1881|1879|4
1656367200000|2022-06-27 22:00:00|1882|1880|1881.2|1879.2|1882.4|1880.4|1879.9|1877.9|0
1656370800000|2022-06-27 23:00:00|1881.3|1879.3|1885.4|1884.2|1886.4|1885.2|1878.5|1876.5|2687
1656374400000|2022-06-28 00:00:00|1885.2|1884.4|1898.2|1897.4|1898.2|1897.4|1885.2|1884.4|9120
1656378000000|2022-06-28 01:00:00|1898.7|1897.9|1889.2|1888.4|1900.7|1899.9|1888.7|1887.9|6824
1656381600000|2022-06-28 02:00:00|1889.7|1888.9|1890.2|1889.4|1892.7|1891.9|1888.7|1887.9|2689
1656385200000|2022-06-28 03:00:00|1889.7|1888.9|1896.2|1895.4|1896.7|1895.9|1889.7|1888.9|2947
1656388800000|2022-06-28 04:00:00|1896.7|1895.9|1899.2|1898.4|1902.2|1901.4|1896.7|1895.9|5349
1656392400000|2022-06-28 05:00:00|1899.7|1898.9|1904.7|1903.9|1904.7|1903.9|1899.2|1898.4|9889
1656396000000|2022-06-28 06:00:00|1902|1901.2|1907.1|1905.1|1909.5|1907.5|1902|1901.2|6781
1656399600000|2022-06-28 07:00:00|1907.3|1905.3|1908.7|1907.5|1915.7|1913.7|1905.9|1903.9|1441
1656403200000|2022-06-28 08:00:00|1908.9|1907.7|1913.7|1912.5|1914.2|1913|1908.7|1907.5|1260
1656406800000|2022-06-28 09:00:00|1913.9|1912.7|1916.7|1915.5|1919.2|1918|1913.9|1912.7|1241
1656410400000|2022-06-28 10:00:00|1917.2|1916|1918.7|1917.5|1919.2|1918|1915.7|1914.5|826
1656414000000|2022-06-28 11:00:00|1918.2|1917|1917.2|1916|1919.2|1918|1916.2|1915|602
1656417600000|2022-06-28 12:00:00|1916.9|1915.7|1915.2|1914|1917.7|1916.5|1913.7|1912.5|438
1656421200000|2022-06-28 13:00:00|1914.9|1913.7|1918.7|1917.5|1921.2|1920|1913.7|1912.5|1612
1656424800000|2022-06-28 14:00:00|1918.4|1917.2|1911.2|1910|1919.7|1918.5|1908.7|1907.5|1724
1656428400000|2022-06-28 15:00:00|1910.9|1909.7|1900.7|1899.5|1911.2|1910|1900.2|1899|1922
1656432000000|2022-06-28 16:00:00|1900.2|1899|1901.7|1900.5|1903.2|1902|1897.7|1896.5|809
1656435600000|2022-06-28 17:00:00|1901.4|1900.2|1897.7|1896.5|1901.4|1900.2|1896.2|1895|630
1656439200000|2022-06-28 18:00:00|1897.2|1896|1893.7|1892.5|1899.4|1898.2|1891.7|1890.5|1019
1656442800000|2022-06-28 19:00:00|1893.2|1892|1889.2|1888|1894.7|1893.5|1888.7|1887.5|1322
1656446400000|2022-06-28 20:00:00|1889.7|1888.5|1891|1889|1891.4|1890.2|1888.7|1887.5|312
1656450000000|2022-06-28 21:00:00|1890.9|1888.9|1891.3|1889.3|1891.3|1889.3|1890.6|1888.6|3
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1892.9|1890.9|1892.9|1890.9|1890.5|1888.5|0
1656457200000|2022-06-28 23:00:00|1893.1|1891.1|1890.2|1889|1893.8|1891.8|1887.7|1886.5|2474
1656460800000|2022-06-29 00:00:00|1890|1889.2|1893|1892.2|1898.5|1897.7|1888|1887.2|12577
1656464400000|2022-06-29 01:00:00|1892.5|1891.7|1893|1892.2|1897|1896.2|1890.5|1889.7|5022
1656468000000|2022-06-29 02:00:00|1892.5|1891.7|1892|1891.2|1894|1893.2|1891.5|1890.7|3566
1656471600000|2022-06-29 03:00:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1888.5|1887.7|3227
1656475200000|2022-06-29 04:00:00|1891|1890.2|1889.5|1888.7|1893|1892.2|1889.5|1888.7|4342
1656478800000|2022-06-29 05:00:00|1890|1889.2|1891|1890.2|1894|1893.2|1889|1888.2|9884
1656482400000|2022-06-29 06:00:00|1891.5|1890.7|1883|1881|1892.5|1891.7|1882|1880|7611
1656486000000|2022-06-29 07:00:00|1882.8|1880.8|1884.7|1883.5|1889.9|1887.9|1881.8|1879.8|1742
1656489600000|2022-06-29 08:00:00|1884.9|1883.7|1887.7|1886.5|1889.2|1888|1884.2|1883|828
1656493200000|2022-06-29 09:00:00|1887.9|1886.7|1883.7|1882.5|1889.2|1888|1883.2|1882|1140
1656496800000|2022-06-29 10:00:00|1884.2|1883|1886.7|1885.5|1887.7|1886.5|1883.7|1882.5|803
1656500400000|2022-06-29 11:00:00|1887.2|1886|1891.7|1890.5|1892.2|1891|1884.2|1883|716
1656504000000|2022-06-29 12:00:00|1891.9|1890.7|1890.2|1889|1894.2|1893|1888.2|1887|1757
1656507600000|2022-06-29 13:00:00|1890.4|1889.2|1894.7|1893.5|1897.2|1896|1886.7|1885.5|2552
1656511200000|2022-06-29 14:00:00|1894.2|1893|1891.7|1890.5|1897.2|1896|1889.7|1888.5|1960
1656514800000|2022-06-29 15:00:00|1891.2|1890|1890.7|1889.5|1892.4|1891.2|1887.7|1886.5|1014
1656518400000|2022-06-29 16:00:00|1890.4|1889.2|1889.2|1888|1890.9|1889.7|1886.7|1885.5|1273
1656522000000|2022-06-29 17:00:00|1888.9|1887.7|1890.7|1889.5|1891.2|1890|1887.7|1886.5|761
1656525600000|2022-06-29 18:00:00|1891.2|1890|1889.7|1888.5|1893.2|1892|1888.2|1887|661
1656529200000|2022-06-29 19:00:00|1889.4|1888.2|1887.7|1886.5|1892.2|1891|1887.2|1886|1047
1656532800000|2022-06-29 20:00:00|1887.2|1886|1888.8|1886.8|1889.7|1888.5|1887.2|1886|213
1656536400000|2022-06-29 21:00:00|1888.9|1886.9|1888.8|1886.8|1889|1887|1888.7|1886.7|5
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1889.3|1887.3|1889.6|1887.6|1887.2|1885.2|0
1656543600000|2022-06-29 23:00:00|1889|1887|1889.2|1888|1890.2|1889|1884.9|1883.4|1843
1656547200000|2022-06-30 00:00:00|1889|1888.2|1885.5|1884.7|1891|1890.2|1877.5|1876.7|10522
1656550800000|2022-06-30 01:00:00|1885|1884.2|1877|1876.2|1885|1884.2|1876.5|1875.7|5598
1656554400000|2022-06-30 02:00:00|1877.5|1876.7|1878.5|1877.7|1882|1881.2|1877|1876.2|2743
1656558000000|2022-06-30 03:00:00|1879|1878.2|1870|1869.2|1880.5|1879.7|1869.5|1868.7|5884
1656561600000|2022-06-30 04:00:00|1870.5|1869.7|1872|1871.2|1872|1871.2|1867.5|1866.7|6062
1656565200000|2022-06-30 05:00:00|1871.5|1870.7|1870|1869.2|1872.5|1871.7|1866.5|1865.7|20391
1656568800000|2022-06-30 06:00:00|1870.5|1869.7|1864|1862|1873|1872.2|1862.2|1860.2|7974
1656572400000|2022-06-30 07:00:00|1864.6|1862.6|1861.7|1860.5|1865.7|1863.7|1858.4|1856.4|1813
1656576000000|2022-06-30 08:00:00|1861.9|1860.7|1864.7|1863.5|1867.2|1866|1860.7|1859.5|1907
1656579600000|2022-06-30 09:00:00|1864.2|1863|1864.2|1863|1865.2|1864|1858.7|1857.5|1124
1656583200000|2022-06-30 10:00:00|1863.9|1862.7|1860.2|1859|1864.2|1863|1858.2|1857|751
1656586800000|2022-06-30 11:00:00|1859.7|1858.5|1856.7|1855.5|1860.2|1859|1855.7|1854.5|1137
1656590400000|2022-06-30 12:00:00|1856.2|1855|1856.2|1855|1862.2|1861|1855.2|1854|2114
1656594000000|2022-06-30 13:00:00|1855.9|1854.7|1853.7|1852.5|1859.7|1858.5|1851.7|1850.5|2421
1656597600000|2022-06-30 14:00:00|1853.4|1852.2|1862.2|1861|1862.7|1861.5|1852.2|1851|2554
1656601200000|2022-06-30 15:00:00|1861.9|1860.7|1870.7|1869.5|1870.7|1869.5|1860.2|1859|2078
1656604800000|2022-06-30 16:00:00|1870.4|1869.2|1872.2|1871|1874.7|1873.5|1866.7|1865.5|1496
1656608400000|2022-06-30 17:00:00|1872.7|1871.5|1872.7|1871.5|1874.2|1873|1866.7|1865.5|918
1656612000000|2022-06-30 18:00:00|1873.2|1872|1866.4|1865.2|1873.2|1872|1865.7|1864.5|753
1656615600000|2022-06-30 19:00:00|1866.2|1865|1873.2|1872|1873.2|1872|1862.2|1861|2401
1656619200000|2022-06-30 20:00:00|1871.2|1870|1870.3|1868.3|1872.2|1871|1870.1|1868.1|274
1656622800000|2022-06-30 21:00:00|1870.8|1868.8|1870.5|1868.5|1870.8|1868.8|1870.2|1868.2|3
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1868.6|1866.6|1870.8|1868.8|1866.8|1864.8|0
1656630000000|2022-06-30 23:00:00|1868.7|1866.7|1872.7|1871.5|1872.7|1871.5|1865.7|1864|2291
1656633600000|2022-07-01 00:00:00|1872.5|1871.7|1867|1866.2|1881.5|1880.7|1865|1864.2|9686
1656637200000|2022-07-01 01:00:00|1867.2|1866.4|1859.5|1858.7|1868|1867.2|1857|1856.2|5708
1656640800000|2022-07-01 02:00:00|1859.2|1858.4|1851|1850.2|1863|1862.2|1850|1849.2|5020
1656644400000|2022-07-01 03:00:00|1850.7|1849.9|1843.5|1842.7|1851.5|1850.7|1842|1841.2|10493
1656648000000|2022-07-01 04:00:00|1843|1842.2|1841|1840.2|1846.5|1845.7|1839.5|1838.7|5903
1656651600000|2022-07-01 05:00:00|1841.2|1840.4|1844|1843.2|1845.5|1844.7|1835.5|1834.7|11457
1656655200000|2022-07-01 06:00:00|1843.5|1842.7|1840.3|1838.3|1843.5|1842.7|1837.8|1835.8|6133
1656658800000|2022-07-01 07:00:00|1840.1|1838.1|1843.9|1842.7|1846.2|1845|1834.8|1832.8|1341
1656662400000|2022-07-01 08:00:00|1844.2|1843|1852.2|1851|1854.2|1853|1842.7|1841.5|1641
1656666000000|2022-07-01 09:00:00|1851.9|1850.7|1856.7|1855.5|1856.9|1855.7|1851.2|1850|3068
1656669600000|2022-07-01 10:00:00|1856.9|1855.7|1850.7|1849.5|1857.2|1856|1849.7|1848.5|1435
1656673200000|2022-07-01 11:00:00|1850.4|1849.2|1846.7|1845.5|1851.2|1850|1846.2|1845|780
1656676800000|2022-07-01 12:00:00|1846.9|1845.7|1852.2|1851|1852.4|1851.2|1846.2|1845|808
1656680400000|2022-07-01 13:00:00|1852.4|1851.2|1859.7|1858.5|1862.2|1861|1850.7|1849.5|2761
1656684000000|2022-07-01 14:00:00|1860.7|1859.5|1851.7|1850.5|1862.2|1861|1846.7|1845.5|2976
1656687600000|2022-07-01 15:00:00|1851.2|1850|1856.7|1855.5|1861.2|1860|1850.7|1849.5|2086
1656691200000|2022-07-01 16:00:00|1856.9|1855.7|1860.2|1859|1863.2|1862|1855.2|1854|2013
1656694800000|2022-07-01 17:00:00|1860.7|1859.5|1868.2|1867|1868.7|1867.5|1860.2|1859|1217
1656698400000|2022-07-01 18:00:00|1867.9|1866.7|1872.2|1871|1873.2|1872|1866.2|1865|794
1656702000000|2022-07-01 19:00:00|1872.7|1871.5|1876.7|1875.5|1876.7|1875.5|1870.7|1869.5|1468
1656705600000|2022-07-01 20:00:00|1876.2|1875|1877.4|1876.2|1877.9|1876.7|1875.7|1874.5|467
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1874.5|1872.5|1874.9|1872.9|1872|1870|0
1656889200000|2022-07-03 23:00:00|1874.4|1872.4|1861.7|1860.5|1875.1|1873.1|1861.7|1860.5|3591
1656892800000|2022-07-04 00:00:00|1861.5|1860.7|1864|1863.2|1871|1870.2|1859|1858.2|16688
1656896400000|2022-07-04 01:00:00|1864.2|1863.4|1866|1865.2|1869.5|1868.7|1855.5|1854.7|9370
1656900000000|2022-07-04 02:00:00|1866.5|1865.7|1861.5|1860.7|1868.5|1867.7|1859|1858.2|3833
1656903600000|2022-07-04 03:00:00|1861.2|1860.4|1864|1863.2|1865|1864.2|1860|1859.2|3264
1656907200000|2022-07-04 04:00:00|1864.5|1863.7|1863|1862.2|1864.5|1863.7|1861.2|1860.4|2494
1656910800000|2022-07-04 05:00:00|1863.5|1862.7|1869|1868.2|1869.5|1868.7|1863|1862.2|7201
1656914400000|2022-07-04 06:00:00|1868.5|1867.7|1870.4|1868.4|1872.9|1870.9|1866.5|1865.7|4721
1656918000000|2022-07-04 07:00:00|1870.5|1868.5|1868.2|1867|1871.4|1870|1866.2|1865|1014
1656921600000|2022-07-04 08:00:00|1867.9|1866.7|1868.2|1867|1869.7|1868.5|1867.2|1866|525
1656925200000|2022-07-04 09:00:00|1868.4|1867.2|1875.2|1874|1876.2|1875|1868.2|1867|1092
1656928800000|2022-07-04 10:00:00|1874.9|1873.7|1874.7|1873.5|1875.7|1874.5|1873.2|1872|470
1656932400000|2022-07-04 11:00:00|1874.9|1873.7|1874.7|1873.5|1876.2|1875|1873.2|1872|358
1656936000000|2022-07-04 12:00:00|1874.4|1873.2|1875.2|1874|1875.7|1874.5|1874.2|1873|234
1656939600000|2022-07-04 13:00:00|1875.7|1874.5|1874.7|1873.5|1877.2|1876|1874.2|1873|505
1656943200000|2022-07-04 14:00:00|1873.7|1872.5|1874.7|1873.5|1875.2|1874|1871.7|1870.5|1138
1656946800000|2022-07-04 15:00:00|1874.9|1873.7|1873.7|1872.5|1876.2|1875|1873.2|1872|555
1656950400000|2022-07-04 16:00:00|1873.4|1872.2|1875.2|1874|1875.7|1874.5|1873.2|1872|261
1656954000000|2022-07-04 17:00:00|1874.9|1873.7|1875.7|1874.5|1875.9|1874.7|1874.7|1873.5|56
1656957600000|2022-07-04 18:00:00|1875.4|1874.2|1875.2|1874|1875.4|1874.2|1875.2|1874|8
1656961200000|2022-07-04 19:00:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|8
1656964800000|2022-07-04 20:00:00|1875.2|1874|1875.5|1873.5|1875.5|1874|1874.2|1873|54
1656968400000|2022-07-04 21:00:00|||||||||1
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1883.4|1881.4|1884.2|1882.2|1875.1|1873.1|0
1656975600000|2022-07-04 23:00:00|1883.5|1881.5|1883.2|1882|1889.5|1887.5|1881.2|1880|3554
1656979200000|2022-07-05 00:00:00|1883|1882.2|1882|1881.2|1886|1885.2|1877|1876.2|10213
1656982800000|2022-07-05 01:00:00|1882.5|1881.7|1879.5|1878.7|1882.5|1881.7|1875.5|1874.7|6964
1656986400000|2022-07-05 02:00:00|1879|1878.2|1873.5|1872.7|1880|1879.2|1872|1871.2|2708
1656990000000|2022-07-05 03:00:00|1873|1872.2|1872|1871.2|1876|1875.2|1871.7|1870.9|3052
1656993600000|2022-07-05 04:00:00|1872.5|1871.7|1876.5|1875.7|1876.5|1875.7|1872|1871.2|2962
1656997200000|2022-07-05 05:00:00|1877|1876.2|1879|1878.2|1880|1879.2|1876.5|1875.7|7252
1657000800000|2022-07-05 06:00:00|1879.5|1878.7|1878.6|1876.6|1880|1879.2|1876|1874.4|5045
1657004400000|2022-07-05 07:00:00|1878.8|1876.8|1872.4|1871.2|1878.9|1876.9|1872.2|1871|1048
1657008000000|2022-07-05 08:00:00|1872.2|1871|1860.7|1859.5|1873.7|1872.5|1859.7|1858.5|1950
1657011600000|2022-07-05 09:00:00|1861.2|1860|1863.2|1862|1863.4|1862.2|1858.2|1857|2069
1657015200000|2022-07-05 10:00:00|1862.7|1861.5|1865.2|1864|1866.7|1865.5|1862.2|1861|1107
1657018800000|2022-07-05 11:00:00|1865.7|1864.5|1857.7|1856.5|1866.2|1865|1857.2|1856|1256
1657022400000|2022-07-05 12:00:00|1858.2|1857|1851.2|1850|1858.2|1857|1850.7|1849.5|1785
1657026000000|2022-07-05 13:00:00|1851.7|1850.5|1849.7|1848.5|1852.7|1851.5|1847.7|1846.5|2769
1657029600000|2022-07-05 14:00:00|1849.4|1848.2|1851.2|1850|1856.7|1855.5|1847.2|1846|3238
1657033200000|2022-07-05 15:00:00|1850.9|1849.7|1852.7|1851.5|1854.2|1853|1846.7|1845.5|1984
1657036800000|2022-07-05 16:00:00|1852.9|1851.7|1850.2|1849|1855.7|1854.5|1849.9|1848.7|618
1657040400000|2022-07-05 17:00:00|1849.9|1848.7|1855.2|1854|1857.2|1856|1849.9|1848.7|585
1657044000000|2022-07-05 18:00:00|1854.9|1853.7|1861.2|1860|1863.2|1862|1854.2|1853|797
1657047600000|2022-07-05 19:00:00|1861.4|1860.2|1869.7|1868.5|1869.7|1868.5|1858.7|1857.5|1974
1657051200000|2022-07-05 20:00:00|1869.2|1868|1868.6|1866.6|1869.7|1868.5|1867.2|1866|302
1657054800000|2022-07-05 21:00:00|1868.7|1866.7|1868.8|1866.8|1868.8|1866.8|1868.5|1866.5|4
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1869.6|1867.6|1871.1|1869.1|1868.7|1866.7|0
1657062000000|2022-07-05 23:00:00|1869.5|1867.5|1860.7|1859.5|1869.9|1867.9|1858.7|1857.5|2328
1657065600000|2022-07-06 00:00:00|1860.5|1859.7|1864.5|1863.7|1867|1866.2|1857.5|1856.7|7990
1657069200000|2022-07-06 01:00:00|1865|1864.2|1853|1852.2|1868|1867.2|1850.5|1849.7|6778
1657072800000|2022-07-06 02:00:00|1853.5|1852.7|1850|1849.2|1855.5|1854.7|1849.5|1848.7|3045
1657076400000|2022-07-06 03:00:00|1849.5|1848.7|1853.5|1852.7|1854.5|1853.7|1849.5|1848.7|2754
1657080000000|2022-07-06 04:00:00|1854|1853.2|1857|1856.2|1857.5|1856.7|1852|1851.2|3694
1657083600000|2022-07-06 05:00:00|1856.5|1855.7|1855.5|1854.7|1858.5|1857.7|1854|1853.2|7015
1657087200000|2022-07-06 06:00:00|1856|1855.2|1854.5|1852.5|1856|1855.2|1849.3|1847.3|4738
1657090800000|2022-07-06 07:00:00|1854.6|1852.6|1860.7|1859.5|1864.3|1863|1854.6|1852.6|1464
1657094400000|2022-07-06 08:00:00|1861.2|1860|1855.2|1854|1862.7|1861.5|1853.2|1852|1549
1657098000000|2022-07-06 09:00:00|1854.7|1853.5|1858.2|1857|1859.2|1858|1852.7|1851.5|993
1657101600000|2022-07-06 10:00:00|1858.4|1857.2|1860.2|1859|1862.2|1861|1858.2|1857|887
1657105200000|2022-07-06 11:00:00|1859.9|1858.7|1857.7|1856.5|1860.2|1859|1855.7|1854.5|746
1657108800000|2022-07-06 12:00:00|1857.4|1856.2|1861.2|1860|1863.2|1862|1855.2|1854|1641
1657112400000|2022-07-06 13:00:00|1861.7|1860.5|1861.7|1860.5|1864.2|1863|1858.2|1857|2511
1657116000000|2022-07-06 14:00:00|1861.2|1860|1862.7|1861.5|1868.7|1867.5|1859.7|1858.5|2016
1657119600000|2022-07-06 15:00:00|1863.2|1862|1860.7|1859.5|1864.2|1863|1859.2|1858|1533
1657123200000|2022-07-06 16:00:00|1860.9|1859.7|1862.7|1861.5|1863.2|1862|1859.4|1858.2|293
1657126800000|2022-07-06 17:00:00|1862.9|1861.7|1864.2|1863|1865.2|1864|1862.9|1861.7|457
1657130400000|2022-07-06 18:00:00|1863.9|1862.7|1871.7|1870.5|1872.9|1871.7|1860.7|1859.5|1382
1657134000000|2022-07-06 19:00:00|1871.4|1870.2|1870.2|1869|1874.7|1873.5|1868.7|1867.5|1315
1657137600000|2022-07-06 20:00:00|1869.7|1868.5|1870.4|1868.4|1870.7|1869.5|1869.2|1868|235
1657141200000|2022-07-06 21:00:00|1870.3|1868.3|1870.2|1868.2|1870.6|1868.6|1870.2|1868.2|4
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1870.8|1868.8|1872.5|1870.5|1870|1868|0
1657148400000|2022-07-06 23:00:00|1871|1869|1870.7|1869.5|1872.7|1871.5|1868.9|1866.9|2260
1657152000000|2022-07-07 00:00:00|1870.5|1869.7|1863|1862.2|1872.5|1871.7|1863|1862.2|7708
1657155600000|2022-07-07 01:00:00|1862.5|1861.7|1864.5|1863.7|1865|1864.2|1856.5|1855.7|5477
1657159200000|2022-07-07 02:00:00|1865|1864.2|1878.5|1877.7|1879|1878.2|1864.7|1863.9|7639
1657162800000|2022-07-07 03:00:00|1878|1877.2|1882|1881.2|1885|1884.2|1877.5|1876.7|9511
1657166400000|2022-07-07 04:00:00|1882.5|1881.7|1878|1877.2|1883|1882.2|1875.5|1874.7|5065
1657170000000|2022-07-07 05:00:00|1878.5|1877.7|1883|1882.2|1884|1883.2|1877|1876.2|13114
1657173600000|2022-07-07 06:00:00|1883.5|1882.7|1882.1|1880.1|1885.9|1884.2|1882|1880|6037
1657177200000|2022-07-07 07:00:00|1882.2|1880.2|1886.2|1885|1886.7|1885.5|1878.8|1876.8|1580
1657180800000|2022-07-07 08:00:00|1886.7|1885.5|1885.2|1884|1889.9|1888.7|1882.7|1881.5|2018
1657184400000|2022-07-07 09:00:00|1884.7|1883.5|1885.4|1884.2|1889.2|1888|1883.2|1882|2139
1657188000000|2022-07-07 10:00:00|1885.2|1884|1884.7|1883.5|1887.2|1886|1882.7|1881.5|1531
1657191600000|2022-07-07 11:00:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1880.7|1879.5|1362
1657195200000|2022-07-07 12:00:00|1884.2|1883|1883.7|1882.5|1885.2|1884|1882.7|1881.5|1325
1657198800000|2022-07-07 13:00:00|1884.2|1883|1889.2|1888|1889.7|1888.5|1881.7|1880.5|3028
1657202400000|2022-07-07 14:00:00|1888.7|1887.5|1893.7|1892.5|1894.7|1893.5|1886.2|1885|2514
1657206000000|2022-07-07 15:00:00|1894.2|1893|1892.7|1891.5|1895.2|1894|1890.7|1889.5|2166
1657209600000|2022-07-07 16:00:00|1893.2|1892|1893.7|1892.5|1895.7|1894.5|1893.2|1892|1596
1657213200000|2022-07-07 17:00:00|1894.2|1893|1895.2|1894|1895.2|1894|1891.7|1890.5|563
1657216800000|2022-07-07 18:00:00|1894.7|1893.5|1895.4|1894.2|1895.7|1894.5|1894.2|1893|838
1657220400000|2022-07-07 19:00:00|1895.7|1894.5|1894.7|1893.5|1897.2|1896|1893.7|1892.5|2240
1657224000000|2022-07-07 20:00:00|1894.4|1893.2|1893.5|1891.5|1894.7|1893.5|1891.2|1890|540
1657227600000|2022-07-07 21:00:00|1893.6|1891.6|1892.9|1890.9|1893.8|1891.8|1892.8|1890.8|20
1657231200000|2022-07-07 22:00:00|1893|1891|1893.1|1891.1|1893.8|1891.8|1892.5|1890.5|0
1657234800000|2022-07-07 23:00:00|1893.3|1891.3|1886.2|1885|1893.6|1891.6|1882.7|1881.5|3744
1657238400000|2022-07-08 00:00:00|1886|1885.2|1899|1898.2|1899.5|1898.7|1883.5|1882.7|18171
1657242000000|2022-07-08 01:00:00|1898.5|1897.7|1906|1905.2|1907|1906.2|1895|1894.2|13199
1657245600000|2022-07-08 02:00:00|1906.5|1905.7|1885.5|1884.7|1910|1909.2|1885|1884.2|15177
1657249200000|2022-07-08 03:00:00|1886|1885.2|1893.5|1892.7|1903|1902.2|1882.5|1881.7|18733
1657252800000|2022-07-08 04:00:00|1893|1892.2|1900|1899.2|1901.5|1900.7|1893|1892.2|8392
1657256400000|2022-07-08 05:00:00|1900.5|1899.7|1891|1890.2|1902|1901.2|1889.5|1888.7|23090
1657260000000|2022-07-08 06:00:00|1890.5|1889.7|1894.6|1892.6|1895.9|1894.2|1890.1|1888.1|11442
1657263600000|2022-07-08 07:00:00|1894.7|1892.7|1896.2|1895|1899.7|1898.5|1891.9|1889.9|1202
1657267200000|2022-07-08 08:00:00|1895.9|1894.7|1893.2|1892|1898.2|1897|1890.7|1889.5|1849
1657270800000|2022-07-08 09:00:00|1892.7|1891.5|1898.4|1897.2|1899.7|1898.5|1891.2|1890|992
1657274400000|2022-07-08 10:00:00|1898.2|1897|1901.2|1900|1906.7|1905.5|1898.2|1897|1436
1657278000000|2022-07-08 11:00:00|1901.7|1900.5|1902.2|1901|1903.2|1902|1899.2|1898|622
1657281600000|2022-07-08 12:00:00|1902.4|1901.2|1901.7|1900.5|1904.2|1903|1895.2|1894|2019
1657285200000|2022-07-08 13:00:00|1901.9|1900.7|1901.2|1900|1908.7|1907.5|1900.7|1899.5|2077
1657288800000|2022-07-08 14:00:00|1900.7|1899.5|1909.2|1908|1910.2|1909|1898.7|1897.5|2639
1657292400000|2022-07-08 15:00:00|1909.7|1908.5|1910.2|1909|1911.2|1910|1907.2|1906|1241
1657296000000|2022-07-08 16:00:00|1909.7|1908.5|1903.2|1902|1909.7|1908.5|1902.7|1901.5|621
1657299600000|2022-07-08 17:00:00|1903.4|1902.2|1906.7|1905.5|1907.7|1906.5|1901.7|1900.5|307
1657303200000|2022-07-08 18:00:00|1906.4|1905.2|1909.7|1908.5|1910.7|1909.5|1905.7|1904.5|796
1657306800000|2022-07-08 19:00:00|1909.4|1908.2|1908.7|1907.5|1910.7|1909.5|1908.2|1907|1023
1657310400000|2022-07-08 20:00:00|1908.4|1907.2|1910.5|1908.5|1910.5|1909|1908.2|1907|214
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1908.7|1906.7|1909.6|1907.6|1906.6|1904.6|0
1657494000000|2022-07-10 23:00:00|1908.8|1906.8|1916.7|1915.5|1919.2|1918|1908.2|1906.2|2974
1657497600000|2022-07-11 00:00:00|1916.5|1915.7|1923.5|1922.7|1926|1925.2|1915|1914.2|15059
1657501200000|2022-07-11 01:00:00|1923|1922.2|1910|1909.2|1924|1923.2|1909.5|1908.7|7510
1657504800000|2022-07-11 02:00:00|1910.5|1909.7|1909.4|1908.6|1911.5|1910.7|1904|1903.2|4892
1657508400000|2022-07-11 03:00:00|1908.9|1908.1|1914.9|1914.1|1914.9|1914.1|1908.4|1907.6|4989
1657512000000|2022-07-11 04:00:00|1915.4|1914.6|1915.9|1915.1|1917.4|1916.6|1914.4|1913.6|4907
1657515600000|2022-07-11 05:00:00|1915.4|1914.6|1914.4|1913.6|1918.4|1917.6|1913.4|1912.6|9004
1657519200000|2022-07-11 06:00:00|1913.9|1913.1|1908.4|1906.4|1917.4|1916.6|1907.3|1905.3|3738
1657522800000|2022-07-11 07:00:00|1908.5|1906.5|1908.8|1907.6|1912.2|1910.2|1906.4|1904.4|972
1657526400000|2022-07-11 08:00:00|1909.1|1907.9|1913.1|1911.9|1914.1|1912.9|1907.6|1906.4|1032
1657530000000|2022-07-11 09:00:00|1912.6|1911.4|1914.3|1913.1|1916.8|1915.6|1912.6|1911.4|753
1657533600000|2022-07-11 10:00:00|1914.6|1913.4|1914.6|1913.4|1917.1|1915.9|1913.3|1912.1|593
1657537200000|2022-07-11 11:00:00|1914.8|1913.6|1914.1|1912.9|1916.6|1915.4|1912.6|1911.4|297
1657540800000|2022-07-11 12:00:00|1914.6|1913.4|1914.6|1913.4|1916.1|1914.9|1913.1|1911.9|665
1657544400000|2022-07-11 13:00:00|1914.8|1913.6|1912.1|1910.9|1918.6|1917.4|1909.1|1907.9|2397
1657548000000|2022-07-11 14:00:00|1911.8|1910.6|1909.1|1907.9|1915.6|1914.4|1909.1|1907.9|1548
1657551600000|2022-07-11 15:00:00|1908.6|1907.4|1905.6|1904.4|1909.6|1908.4|1905.1|1903.9|3909
1657555200000|2022-07-11 16:00:00|1905.8|1904.6|1903.6|1902.4|1907.1|1905.9|1903.1|1901.9|2916
1657558800000|2022-07-11 17:00:00|1904.1|1902.9|1903.1|1901.9|1906.6|1905.4|1901.8|1900.6|3638
1657562400000|2022-07-11 18:00:00|1902.6|1901.4|1900.6|1899.4|1902.8|1901.6|1898.8|1897.6|1731
1657566000000|2022-07-11 19:00:00|1900.1|1898.9|1900.6|1899.4|1902.1|1900.9|1898.6|1897.4|1332
1657569600000|2022-07-11 20:00:00|1900.1|1898.9|1901|1899|1902.1|1900.9|1899.3|1898.1|209
1657573200000|2022-07-11 21:00:00|1900.9|1898.9|1901.1|1899.1|1901.2|1899.2|1900.8|1898.8|2
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1897.8|1895.8|1901.5|1899.5|1897.4|1895.4|0
1657580400000|2022-07-11 23:00:00|1897.6|1895.6|1906.1|1904.9|1906.6|1905.4|1897|1895|1613
1657584000000|2022-07-12 00:00:00|1905.9|1905.1|1883.4|1882.6|1907.9|1907.1|1880.9|1880.1|15393
1657587600000|2022-07-12 01:00:00|1882.9|1882.1|1884.4|1883.6|1888.4|1887.6|1882.4|1881.6|7128
1657591200000|2022-07-12 02:00:00|1884.9|1884.1|1883.9|1883.1|1886.9|1886.1|1882.9|1882.1|3137
1657594800000|2022-07-12 03:00:00|1883.4|1882.6|1881.4|1880.6|1884.4|1883.6|1880.4|1879.6|4633
1657598400000|2022-07-12 04:00:00|1880.9|1880.1|1880.4|1879.6|1882.4|1881.6|1878.9|1878.1|5622
1657602000000|2022-07-12 05:00:00|1879.9|1879.1|1881.4|1880.6|1884.9|1884.1|1878.9|1878.1|9986
1657605600000|2022-07-12 06:00:00|1882.4|1881.6|1883.6|1881.6|1883.6|1881.6|1878.9|1878.1|6038
1657609200000|2022-07-12 07:00:00|1883.4|1881.4|1882.1|1880.9|1884.9|1882.9|1877.1|1875.9|979
1657612800000|2022-07-12 08:00:00|1881.8|1880.6|1884.3|1883.1|1885.6|1884.4|1880.6|1879.4|1145
1657616400000|2022-07-12 09:00:00|1884.6|1883.4|1881.1|1879.9|1886.1|1884.9|1879.6|1878.4|867
1657620000000|2022-07-12 10:00:00|1880.8|1879.6|1879.1|1877.9|1883.6|1882.4|1878.6|1877.4|564
1657623600000|2022-07-12 11:00:00|1878.8|1877.6|1882.6|1881.4|1885.1|1883.9|1878.6|1877.4|823
1657627200000|2022-07-12 12:00:00|1883.1|1881.9|1883.6|1882.4|1884.6|1883.4|1880.6|1879.4|611
1657630800000|2022-07-12 13:00:00|1883.8|1882.6|1886.6|1885.4|1890.6|1889.4|1882.6|1881.4|2620
1657634400000|2022-07-12 14:00:00|1886.3|1885.1|1893.6|1892.4|1894.1|1892.9|1884.1|1882.9|2789
1657638000000|2022-07-12 15:00:00|1894.1|1892.9|1898.1|1896.9|1898.1|1896.9|1892.6|1891.4|1555
1657641600000|2022-07-12 16:00:00|1898.6|1897.4|1900.1|1898.9|1900.6|1899.4|1896.6|1895.4|999
1657645200000|2022-07-12 17:00:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1897.6|1896.4|1209
1657648800000|2022-07-12 18:00:00|1901.3|1900.1|1897.1|1895.9|1901.6|1900.4|1897.1|1895.9|826
1657652400000|2022-07-12 19:00:00|1896.6|1895.4|1892.6|1891.4|1897.1|1895.9|1888.6|1887.4|1121
1657656000000|2022-07-12 20:00:00|1893.1|1891.9|1892.1|1890.1|1893.3|1892.1|1891.1|1889.9|158
1657659600000|2022-07-12 21:00:00|1892|1890|1892|1890|1892.2|1890.2|1891.8|1889.8|2
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1892.2|1890.2|1893.4|1891.4|1891.4|1889.4|0
1657666800000|2022-07-12 23:00:00|1892.3|1890.3|1887.6|1886.4|1893.9|1891.9|1887.1|1885.9|1386
1657670400000|2022-07-13 00:00:00|1887.4|1886.6|1891.4|1890.6|1893.4|1892.6|1885.4|1884.6|5809
1657674000000|2022-07-13 01:00:00|1891.9|1891.1|1886.4|1885.6|1894.4|1893.6|1884.9|1884.1|3200
1657677600000|2022-07-13 02:00:00|1885.9|1885.1|1888.9|1888.1|1889.4|1888.6|1885.9|1885.1|1866
1657681200000|2022-07-13 03:00:00|1888.4|1887.6|1887.9|1887.1|1889.4|1888.6|1885.9|1885.1|1854
1657684800000|2022-07-13 04:00:00|1888.1|1887.3|1887.4|1886.6|1888.4|1887.6|1885.9|1885.1|1946
1657688400000|2022-07-13 05:00:00|1887.1|1886.3|1888.4|1887.6|1889.4|1888.6|1886.4|1885.6|4723
1657692000000|2022-07-13 06:00:00|1887.9|1887.1|1889.2|1887.2|1889.9|1887.9|1885.3|1883.3|3013
1657695600000|2022-07-13 07:00:00|1889.3|1887.3|1883.8|1882.6|1889.8|1887.8|1883.6|1882.4|843
1657699200000|2022-07-13 08:00:00|1883.6|1882.4|1889.8|1888.6|1890.1|1888.9|1882.1|1880.9|916
1657702800000|2022-07-13 09:00:00|1890.1|1888.9|1888.6|1887.4|1890.1|1888.9|1887.6|1886.4|353
1657706400000|2022-07-13 10:00:00|1889.1|1887.9|1889.6|1888.4|1890.1|1888.9|1888.1|1886.9|941
1657710000000|2022-07-13 11:00:00|1889.3|1888.1|1887.1|1885.9|1891.6|1890.4|1886.6|1885.4|1436
1657713600000|2022-07-13 12:00:00|1887.3|1886.1|1877.1|1875.9|1892.1|1890.9|1870.1|1868.9|5697
1657717200000|2022-07-13 13:00:00|1876.8|1875.6|1881.6|1880.4|1883.6|1882.4|1873.6|1872.4|2459
1657720800000|2022-07-13 14:00:00|1881.1|1879.9|1885.6|1884.4|1887.1|1885.9|1875.6|1874.4|2607
1657724400000|2022-07-13 15:00:00|1885.1|1883.9|1886.6|1885.4|1888.1|1886.9|1883.6|1882.4|1199
1657728000000|2022-07-13 16:00:00|1887.1|1885.9|1890.1|1888.9|1890.1|1888.9|1885.6|1884.4|449
1657731600000|2022-07-13 17:00:00|1889.6|1888.4|1890.6|1889.4|1892.3|1891.1|1889.1|1887.9|1503
1657735200000|2022-07-13 18:00:00|1890.1|1888.9|1893.1|1891.9|1893.1|1891.9|1886.6|1885.4|702
1657738800000|2022-07-13 19:00:00|1892.6|1891.4|1889.1|1887.9|1893.1|1891.9|1888.1|1886.9|659
1657742400000|2022-07-13 20:00:00|1888.6|1887.4|1887.9|1885.9|1889.1|1887.9|1886.8|1885.6|112
1657746000000|2022-07-13 21:00:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.5|1885.5|7
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1885.2|1883.2|1887.9|1885.9|1884.2|1882.2|0
1657753200000|2022-07-13 23:00:00|1885.1|1883.1|1880.1|1878.9|1886.5|1884.5|1878.6|1876.6|1652
1657756800000|2022-07-14 00:00:00|1879.9|1879.1|1880.9|1880.1|1883.9|1883.1|1874.4|1873.6|7071
1657760400000|2022-07-14 01:00:00|1880.4|1879.6|1892.4|1891.6|1893.4|1892.6|1878.6|1877.8|4608
1657764000000|2022-07-14 02:00:00|1892.9|1892.1|1895.4|1894.6|1895.4|1894.6|1890.4|1889.6|2218
1657767600000|2022-07-14 03:00:00|1895.9|1895.1|1892.4|1891.6|1896.4|1895.6|1891.9|1891.1|2265
1657771200000|2022-07-14 04:00:00|1892.9|1892.1|1895.9|1895.1|1895.9|1895.1|1892.4|1891.6|2344
1657774800000|2022-07-14 05:00:00|1896.4|1895.6|1892.9|1892.1|1896.9|1896.1|1891.9|1891.1|6337
1657778400000|2022-07-14 06:00:00|1893.4|1892.6|1890.1|1888.1|1894.4|1893.6|1889.1|1887.1|4167
1657782000000|2022-07-14 07:00:00|1890.2|1888.2|1892.6|1891.4|1897.3|1896.1|1887.6|1885.6|1082
1657785600000|2022-07-14 08:00:00|1892.1|1890.9|1888.6|1887.4|1895.6|1894.4|1886.8|1885.6|1467
1657789200000|2022-07-14 09:00:00|1888.1|1886.9|1891.1|1889.9|1891.1|1889.9|1886.1|1884.9|861
1657792800000|2022-07-14 10:00:00|1890.8|1889.6|1887.1|1885.9|1892.1|1890.9|1886.1|1884.9|902
1657796400000|2022-07-14 11:00:00|1887.3|1886.1|1885.6|1884.4|1889.1|1887.9|1884.6|1883.4|700
1657800000000|2022-07-14 12:00:00|1886.1|1884.9|1883.1|1881.9|1886.1|1884.9|1881.1|1879.9|1711
1657803600000|2022-07-14 13:00:00|1882.6|1881.4|1878.6|1877.4|1885.6|1884.4|1878.1|1876.9|2030
1657807200000|2022-07-14 14:00:00|1878.1|1876.9|1875.6|1874.4|1878.1|1876.9|1873.1|1871.9|2881
1657810800000|2022-07-14 15:00:00|1876.1|1874.9|1887.6|1886.4|1888.1|1886.9|1875.1|1873.9|3664
1657814400000|2022-07-14 16:00:00|1888.1|1886.9|1883.1|1881.9|1888.6|1887.4|1880.6|1879.4|1262
1657818000000|2022-07-14 17:00:00|1882.8|1881.6|1886.1|1884.9|1886.3|1885.1|1880.6|1879.4|1454
1657821600000|2022-07-14 18:00:00|1885.6|1884.4|1892.6|1891.4|1893.6|1892.4|1885.6|1884.4|1228
1657825200000|2022-07-14 19:00:00|1892.8|1891.6|1893.1|1891.9|1895.6|1894.4|1890.1|1888.9|1362
1657828800000|2022-07-14 20:00:00|1893.3|1892.1|1892.6|1890.6|1893.6|1892.4|1892.4|1890.4|132
1657832400000|2022-07-14 21:00:00|1892.8|1890.8|1892.7|1890.7|1892.8|1890.8|1892.2|1890.2|5
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1895|1893|1896.4|1894.4|1893|1891|0
1657839600000|2022-07-14 23:00:00|1895.1|1893.1|1898.1|1896.9|1900.6|1899.4|1894.4|1892.4|1804
1657843200000|2022-07-15 00:00:00|1897.9|1897.1|1882.9|1882.1|1901.9|1901.1|1878.4|1877.6|8395
1657846800000|2022-07-15 01:00:00|1882.4|1881.6|1891.9|1891.1|1891.9|1891.1|1880.4|1879.6|4154
1657850400000|2022-07-15 02:00:00|1891.4|1890.6|1893.4|1892.6|1894.9|1894.1|1890.9|1890.1|2904
1657854000000|2022-07-15 03:00:00|1893.9|1893.1|1895.4|1894.6|1897.9|1897.1|1889.9|1889.1|2809
1657857600000|2022-07-15 04:00:00|1896.4|1895.6|1893.9|1893.1|1896.4|1895.6|1893.4|1892.6|2375
1657861200000|2022-07-15 05:00:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1890.9|1890.1|6495
1657864800000|2022-07-15 06:00:00|1890.3|1889.5|1884.2|1882.2|1891.3|1890.5|1884.1|1882.1|2640
1657868400000|2022-07-15 07:00:00|1884.5|1882.5|1889.5|1888.3|1890|1888.8|1879.8|1877.8|804
1657872000000|2022-07-15 08:00:00|1889.8|1888.6|1890.5|1889.3|1893|1891.8|1886.5|1885.3|822
1657875600000|2022-07-15 09:00:00|1890.3|1889.1|1888.5|1887.3|1892.3|1891.1|1887.5|1886.3|529
1657879200000|2022-07-15 10:00:00|1888|1886.8|1889.5|1888.3|1889.5|1888.3|1886.5|1885.3|516
1657882800000|2022-07-15 11:00:00|1889|1887.8|1888|1886.8|1892|1890.8|1888|1886.8|509
1657886400000|2022-07-15 12:00:00|1888.3|1887.1|1893.5|1892.3|1895.5|1894.3|1885.8|1884.6|754
1657890000000|2022-07-15 13:00:00|1893.8|1892.6|1892.3|1891.1|1898|1896.8|1891|1889.8|1249
1657893600000|2022-07-15 14:00:00|1894|1892.8|1899.8|1898.6|1900|1898.8|1892.5|1891.3|1149
1657897200000|2022-07-15 15:00:00|1900|1898.8|1900.8|1899.6|1902.5|1901.3|1899.5|1898.3|834
1657900800000|2022-07-15 16:00:00|1900.5|1899.3|1900|1898.8|1901.5|1900.3|1899.5|1898.3|545
1657904400000|2022-07-15 17:00:00|1900.3|1899.1|1901|1899.8|1901.5|1900.3|1899.5|1898.3|354
1657908000000|2022-07-15 18:00:00|1901.3|1900.1|1901.5|1900.3|1902.5|1901.3|1900.5|1899.3|270
1657911600000|2022-07-15 19:00:00|1901.3|1900.1|1904|1902.8|1904.3|1903.1|1900|1898.8|704
1657915200000|2022-07-15 20:00:00|1904.5|1903.3|1904.7|1902.7|1905.2|1903.3|1901.5|1900.3|345
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1907.7|1905.7|1910.2|1908.2|1907.4|1905.4|0
1658098800000|2022-07-17 23:00:00|1907.6|1905.6|1907|1905|1909.4|1907.4|1906|1904|0
1658102400000|2022-07-18 00:00:00|1906.9|1904.9|1904.6|1902.6|1908|1906|1903.9|1901.9|0
1658106000000|2022-07-18 01:00:00|1904.7|1902.7|1908.2|1906.2|1908.9|1906.9|1903.7|1901.7|0
1658109600000|2022-07-18 02:00:00|1908.3|1906.3|1908.4|1906.4|1909.3|1907.3|1906.4|1904.4|0
1658113200000|2022-07-18 03:00:00|1908.6|1906.6|1913|1911|1914|1912|1908.4|1906.4|0
1658116800000|2022-07-18 04:00:00|1913.3|1911.3|1914.9|1912.9|1915.1|1913.1|1912.9|1910.9|0
1658120400000|2022-07-18 05:00:00|1909.1|1907.1|1916.6|1914.6|1917.5|1915.5|1907.4|1905.4|0
1658124000000|2022-07-18 06:00:00|1916.3|1914.3|1918.1|1916.1|1918.5|1916.5|1914.6|1912.6|0
1658127600000|2022-07-18 07:00:00|1917.6|1915.6|1919.9|1917.9|1921.5|1919.5|1915.6|1913.6|0
1658131200000|2022-07-18 08:00:00|1919.8|1917.8|1922.3|1920.3|1922.9|1920.9|1918.1|1916.1|0
1658134800000|2022-07-18 09:00:00|1922.6|1920.6|1919.9|1917.9|1923.1|1921.1|1919.2|1917.2|0
1658138400000|2022-07-18 10:00:00|1914.3|1912.3|1920|1918|1921.2|1919.2|1913.5|1911.5|0
1658142000000|2022-07-18 11:00:00|1919.7|1917.7|1921.2|1919.2|1921.8|1919.8|1919.3|1917.3|0
1658145600000|2022-07-18 12:00:00|1921.3|1919.3|1917.7|1915.7|1921.7|1919.7|1916.5|1914.5|0
1658149200000|2022-07-18 13:00:00|1917.8|1915.8|1919.3|1917.3|1920.6|1918.6|1916.8|1914.8|0
1658152800000|2022-07-18 14:00:00|1919.5|1917.5|1917|1915|1919.8|1917.8|1915.8|1913.8|0
1658156400000|2022-07-18 15:00:00|1917.3|1915.3|1920.3|1918.3|1921|1919|1909.8|1907.8|0
1658160000000|2022-07-18 16:00:00|1920.4|1918.4|1917.9|1915.9|1921.8|1919.8|1917.8|1915.8|0
1658163600000|2022-07-18 17:00:00|1912.1|1910.1|1908.4|1906.4|1917.8|1915.8|1908|1906|0
1658167200000|2022-07-18 18:00:00|1908.3|1906.3|1903.8|1901.8|1909.9|1907.9|1903.5|1901.5|0
1658170800000|2022-07-18 19:00:00|1903.5|1901.5|1901.3|1899.3|1907|1905|1898.3|1896.3|0
1658174400000|2022-07-18 20:00:00|1901.4|1899.4|1902.1|1900.1|1902.9|1900.9|1900.7|1898.7|0
1658178000000|2022-07-18 21:00:00|1901.9|1899.9|1902|1900|1902.2|1900.2|1901.4|1899.4|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1900.6|1898.6|1903|1901|1900.2|1898.2|0
1658185200000|2022-07-18 23:00:00|1900.4|1898.4|1904.8|1903.6|1904.8|1903.6|1898.6|1896.6|2188
1658188800000|2022-07-19 00:00:00|1904.6|1903.8|1896.1|1895.3|1906.3|1905.5|1889.1|1888.3|9305
1658192400000|2022-07-19 01:00:00|1895.6|1894.8|1901.1|1900.3|1905.6|1904.8|1894.6|1893.8|5130
1658196000000|2022-07-19 02:00:00|1901.6|1900.8|1902.4|1901.6|1902.6|1901.8|1898.6|1897.8|2550
1658199600000|2022-07-19 03:00:00|1902.1|1901.3|1902.4|1901.6|1902.9|1902.1|1899.9|1899.1|2178
1658203200000|2022-07-19 04:00:00|1902.9|1902.1|1900.9|1900.1|1903.9|1903.1|1900.9|1900.1|2707
1658206800000|2022-07-19 05:00:00|1900.4|1899.6|1901.9|1901.1|1902.9|1902.1|1899.6|1898.8|5622
1658210400000|2022-07-19 06:00:00|1902.4|1901.6|1899.4|1897.4|1903.5|1901.6|1898.5|1896.5|2881
1658214000000|2022-07-19 07:00:00|1899.6|1897.6|1901.8|1900.6|1905.1|1903.1|1898.1|1896.1|1177
1658217600000|2022-07-19 08:00:00|1902.1|1900.9|1904.6|1903.4|1905.1|1903.9|1900.6|1899.4|795
1658221200000|2022-07-19 09:00:00|1904.3|1903.1|1907.6|1906.4|1909.1|1907.9|1904.1|1902.9|728
1658224800000|2022-07-19 10:00:00|1908.1|1906.9|1908.6|1907.4|1910.6|1909.4|1907.6|1906.4|796
1658228400000|2022-07-19 11:00:00|1908.3|1907.1|1908.8|1907.6|1909.1|1907.9|1907.1|1905.9|406
1658232000000|2022-07-19 12:00:00|1909.1|1907.9|1912.1|1910.9|1912.1|1910.9|1907.6|1906.4|725
1658235600000|2022-07-19 13:00:00|1911.8|1910.6|1917.1|1915.9|1917.6|1916.4|1911.1|1909.9|1782
1658239200000|2022-07-19 14:00:00|1917.3|1916.1|1922.6|1921.4|1923.6|1922.4|1915.1|1913.9|1845
1658242800000|2022-07-19 15:00:00|1923.1|1921.9|1924.6|1923.4|1924.6|1923.4|1921.6|1920.4|1614
1658246400000|2022-07-19 16:00:00|1924.1|1922.9|1926.1|1924.9|1926.1|1924.9|1922.1|1920.9|636
1658250000000|2022-07-19 17:00:00|1925.8|1924.6|1929.6|1928.4|1929.6|1928.4|1924.6|1923.4|397
1658253600000|2022-07-19 18:00:00|1929.3|1928.1|1929.6|1928.4|1931.1|1929.9|1928.6|1927.4|402
1658257200000|2022-07-19 19:00:00|1929.3|1928.1|1930.6|1929.4|1932.1|1930.9|1929.1|1927.9|860
1658260800000|2022-07-19 20:00:00|1930.1|1928.9|1931.7|1929.7|1932.6|1931.4|1929.8|1928.6|196
1658264400000|2022-07-19 21:00:00|1931.8|1929.8|1932.1|1930.1|1932.5|1930.5|1931.6|1929.6|5
1658268000000|2022-07-19 22:00:00|1932|1930|1931.2|1929.2|1932.7|1930.7|1930.4|1928.4|0
1658271600000|2022-07-19 23:00:00|1931.4|1929.4|1933.1|1931.9|1938.1|1936.9|1931.1|1929.1|3695
1658275200000|2022-07-20 00:00:00|1932.9|1932.1|1938.9|1938.1|1941.4|1940.6|1929.4|1928.6|17396
1658278800000|2022-07-20 01:00:00|1938.4|1937.6|1940.9|1940.1|1941.4|1940.6|1933.9|1933.1|8500
1658282400000|2022-07-20 02:00:00|1940.4|1939.6|1944.9|1944.1|1945.9|1945.1|1939.9|1939.1|4425
1658286000000|2022-07-20 03:00:00|1945.4|1944.6|1942.4|1941.6|1945.4|1944.6|1941.4|1940.6|5851
1658289600000|2022-07-20 04:00:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1938.9|1938.1|4473
1658293200000|2022-07-20 05:00:00|1941.9|1941.1|1946.4|1945.6|1946.4|1945.6|1941.4|1940.6|10926
1658296800000|2022-07-20 06:00:00|1945.9|1945.1|1946.9|1944.9|1949.4|1948.6|1945.9|1944.4|5598
1658300400000|2022-07-20 07:00:00|1946.6|1944.6|1943.6|1942.4|1951.9|1950.4|1943.6|1942.4|1727
1658304000000|2022-07-20 08:00:00|1943.8|1942.6|1942.6|1941.4|1946.6|1945.4|1942.1|1940.9|844
1658307600000|2022-07-20 09:00:00|1942.1|1940.9|1943.6|1942.4|1945.6|1944.4|1942.1|1940.9|879
1658311200000|2022-07-20 10:00:00|1943.8|1942.6|1939.3|1938.1|1945.3|1944.1|1936.6|1935.4|1219
1658314800000|2022-07-20 11:00:00|1939.1|1937.9|1937.6|1936.4|1940.6|1939.4|1936.8|1935.6|580
1658318400000|2022-07-20 12:00:00|1937.1|1935.9|1938.3|1937.1|1940.6|1939.4|1932.1|1930.9|2164
1658322000000|2022-07-20 13:00:00|1938.6|1937.4|1938.1|1936.9|1941.6|1940.4|1936.6|1935.4|1737
1658325600000|2022-07-20 14:00:00|1937.8|1936.6|1945.1|1943.9|1945.1|1943.9|1936.1|1934.9|2479
1658329200000|2022-07-20 15:00:00|1944.8|1943.6|1942.1|1940.9|1945.1|1943.9|1939.6|1938.4|2108
1658332800000|2022-07-20 16:00:00|1942.6|1941.4|1939.6|1938.4|1944.1|1942.9|1936.6|1935.4|1001
1658336400000|2022-07-20 17:00:00|1939.3|1938.1|1934.1|1932.9|1939.6|1938.4|1933.6|1932.4|814
1658340000000|2022-07-20 18:00:00|1934.6|1933.4|1939.6|1938.4|1940.6|1939.4|1934.6|1933.4|559
1658343600000|2022-07-20 19:00:00|1939.3|1938.1|1938.1|1936.9|1941.6|1940.4|1937.6|1936.4|723
1658347200000|2022-07-20 20:00:00|1938.6|1937.4|1937.1|1935.1|1940.6|1939.4|1935.6|1934.4|155
1658350800000|2022-07-20 21:00:00|1937|1935|1937.6|1935.6|1938.6|1936.6|1936.9|1934.9|6
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1935|1933|1939.3|1937.3|1934.2|1932.2|0
1658358000000|2022-07-20 23:00:00|1934.8|1932.8|1939.6|1938.4|1941.6|1940.4|1934.8|1932.8|1853
1658361600000|2022-07-21 00:00:00|1939.4|1938.6|1942.9|1942.1|1943.4|1942.6|1936.1|1935.3|9127
1658365200000|2022-07-21 01:00:00|1942.4|1941.6|1940.4|1939.6|1942.4|1941.6|1936.4|1935.6|4879
1658368800000|2022-07-21 02:00:00|1939.9|1939.1|1942.4|1941.6|1942.9|1942.1|1939.4|1938.6|2205
1658372400000|2022-07-21 03:00:00|1942.9|1942.1|1945.4|1944.6|1947.4|1946.6|1941.4|1940.6|5127
1658376000000|2022-07-21 04:00:00|1945.9|1945.1|1946.9|1946.1|1948.9|1948.1|1944.4|1943.6|4332
1658379600000|2022-07-21 05:00:00|1947.1|1946.3|1951.4|1950.6|1951.9|1951.1|1945.4|1944.6|9642
1658383200000|2022-07-21 06:00:00|1951.9|1951.1|1949.4|1947.4|1954.9|1953.1|1948.7|1946.7|4145
1658386800000|2022-07-21 07:00:00|1949.1|1947.1|1950.1|1948.9|1953.1|1951.9|1948.4|1946.4|1313
1658390400000|2022-07-21 08:00:00|1949.8|1948.6|1951.3|1950.1|1951.6|1950.4|1945.1|1943.9|1439
1658394000000|2022-07-21 09:00:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1949.1|1947.9|837
1658397600000|2022-07-21 10:00:00|1952.6|1951.4|1951.1|1949.9|1954.1|1952.9|1950.3|1949.1|534
1658401200000|2022-07-21 11:00:00|1950.8|1949.6|1949.6|1948.4|1951.6|1950.4|1948.6|1947.4|420
1658404800000|2022-07-21 12:00:00|1949.8|1948.6|1952.3|1951.1|1955.6|1954.4|1947.6|1946.4|1855
1658408400000|2022-07-21 13:00:00|1952.6|1951.4|1953.6|1952.4|1954.6|1953.4|1945.1|1943.9|2482
1658412000000|2022-07-21 14:00:00|1953.8|1952.6|1950.1|1948.9|1955.6|1954.4|1945.1|1943.9|2210
1658415600000|2022-07-21 15:00:00|1949.8|1948.6|1950.1|1948.9|1951.6|1950.4|1947.1|1945.9|653
1658419200000|2022-07-21 16:00:00|1949.8|1948.6|1953.6|1952.4|1954.1|1952.9|1949.6|1948.4|774
1658422800000|2022-07-21 17:00:00|1953.8|1952.6|1949.1|1947.9|1954.1|1952.9|1947.6|1946.4|703
1658426400000|2022-07-21 18:00:00|1949.6|1948.4|1951.1|1949.9|1951.8|1950.6|1948.6|1947.4|928
1658430000000|2022-07-21 19:00:00|1951.6|1950.4|1956.6|1955.4|1957.6|1956.4|1951.1|1949.9|986
1658433600000|2022-07-21 20:00:00|1957.1|1955.9|1955.8|1953.8|1957.6|1956.4|1954.1|1952.9|219
1658437200000|2022-07-21 21:00:00|1955.7|1953.7|1955.2|1953.2|1956|1954|1955.1|1953.1|12
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1954.1|1952.1|1955.8|1953.8|1953.6|1951.6|0
1658444400000|2022-07-21 23:00:00|1954.3|1952.3|1949.8|1948.6|1954.3|1952.3|1949.6|1948.1|2959
1658448000000|2022-07-22 00:00:00|1949.6|1948.8|1951.9|1951.1|1952.4|1951.6|1943.6|1942.8|7473
1658451600000|2022-07-22 01:00:00|1951.4|1950.6|1952.4|1951.6|1955.9|1955.1|1948.4|1947.6|4759
1658455200000|2022-07-22 02:00:00|1952.1|1951.3|1953.4|1952.6|1953.9|1953.1|1951.1|1950.3|1816
1658458800000|2022-07-22 03:00:00|1953.9|1953.1|1956.9|1956.1|1956.9|1956.1|1952.4|1951.6|3998
1658462400000|2022-07-22 04:00:00|1956.4|1955.6|1959.4|1958.6|1959.4|1958.6|1956.4|1955.6|4153
1658466000000|2022-07-22 05:00:00|1958.9|1958.1|1956.4|1955.6|1959.4|1958.6|1955.9|1955.1|7992
1658469600000|2022-07-22 06:00:00|1956.1|1955.3|1959.5|1957.5|1959.7|1957.7|1956.1|1954.4|3866
1658473200000|2022-07-22 07:00:00|1959.6|1957.6|1956.8|1955.6|1961.5|1959.5|1955.1|1953.9|994
1658476800000|2022-07-22 08:00:00|1957.1|1955.9|1957.1|1955.9|1959.6|1958.4|1955.6|1954.4|725
1658480400000|2022-07-22 09:00:00|1956.8|1955.6|1957.1|1955.9|1959.6|1958.4|1956.1|1954.9|864
1658484000000|2022-07-22 10:00:00|1957.6|1956.4|1958.1|1956.9|1961.1|1959.9|1956.6|1955.4|893
1658487600000|2022-07-22 11:00:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1956.1|1954.9|666
1658491200000|2022-07-22 12:00:00|1957.6|1956.4|1957.1|1955.9|1959.1|1957.9|1956.1|1954.9|517
1658494800000|2022-07-22 13:00:00|1957.3|1956.1|1953.1|1951.9|1960.8|1959.6|1953.1|1951.9|1756
1658498400000|2022-07-22 14:00:00|1953.6|1952.4|1951.6|1950.4|1953.6|1952.4|1949.1|1947.9|2167
1658502000000|2022-07-22 15:00:00|1951.3|1950.1|1946.6|1945.4|1952.6|1951.4|1943.6|1942.4|1726
1658505600000|2022-07-22 16:00:00|1947.1|1945.9|1944.1|1942.9|1948.1|1946.9|1943.6|1942.4|884
1658509200000|2022-07-22 17:00:00|1943.8|1942.6|1939.6|1938.4|1944.1|1942.9|1937.6|1936.4|388
1658512800000|2022-07-22 18:00:00|1939.8|1938.6|1938.1|1936.9|1940.1|1938.9|1936.1|1934.9|443
1658516400000|2022-07-22 19:00:00|1937.8|1936.6|1940.6|1939.4|1941.6|1940.4|1936.6|1935.4|1173
1658520000000|2022-07-22 20:00:00|1940.1|1938.9|1943.9|1941.9|1944.3|1942.4|1939.6|1938.4|274
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1943.6|1941.6|1945.3|1943.3|1942.8|1940.8|0
1658703600000|2022-07-24 23:00:00|1943.5|1941.5|1942.6|1941.4|1945.7|1943.7|1940.1|1938.9|2157
1658707200000|2022-07-25 00:00:00|1942.4|1941.6|1945.4|1944.6|1954.9|1954.1|1942.4|1941.6|9512
1658710800000|2022-07-25 01:00:00|1945.9|1945.1|1941.9|1941.1|1948.9|1948.1|1940.9|1940.1|4802
1658714400000|2022-07-25 02:00:00|1942.4|1941.6|1944.4|1943.6|1946.4|1945.6|1940.9|1940.1|2544
1658718000000|2022-07-25 03:00:00|1944.9|1944.1|1944.4|1943.6|1944.9|1944.1|1941.1|1940.3|2808
1658721600000|2022-07-25 04:00:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|2268
1658725200000|2022-07-25 05:00:00|1943.4|1942.6|1942.4|1941.6|1943.9|1943.1|1940.9|1940.1|6032
1658728800000|2022-07-25 06:00:00|1941.9|1941.1|1943.8|1941.8|1945.9|1943.9|1941.1|1939.1|2729
1658732400000|2022-07-25 07:00:00|1944|1942|1944.1|1942.9|1946.6|1945.4|1941.4|1939.4|597
1658736000000|2022-07-25 08:00:00|1943.8|1942.6|1949.1|1947.9|1949.1|1947.9|1943.1|1941.9|609
1658739600000|2022-07-25 09:00:00|1948.6|1947.4|1950.6|1949.4|1951.6|1950.4|1948.6|1947.4|1142
1658743200000|2022-07-25 10:00:00|1950.1|1948.9|1952.6|1951.4|1952.8|1951.6|1949.6|1948.4|929
1658746800000|2022-07-25 11:00:00|1952.1|1950.9|1952.6|1951.4|1953.6|1952.4|1950.1|1948.9|840
1658750400000|2022-07-25 12:00:00|1952.8|1951.6|1951.1|1949.9|1954.1|1952.9|1951.1|1949.9|538
1658754000000|2022-07-25 13:00:00|1951.3|1950.1|1949.1|1947.9|1951.6|1950.4|1945.1|1943.9|1575
1658757600000|2022-07-25 14:00:00|1949.6|1948.4|1946.1|1944.9|1950.1|1948.9|1942.6|1941.4|1694
1658761200000|2022-07-25 15:00:00|1945.8|1944.6|1949.6|1948.4|1950.6|1949.4|1944.6|1943.4|528
1658764800000|2022-07-25 16:00:00|1949.3|1948.1|1951.1|1949.9|1952.1|1950.9|1947.1|1945.9|313
1658768400000|2022-07-25 17:00:00|1951.6|1950.4|1948.6|1947.4|1952.1|1950.9|1948.1|1946.9|262
1658772000000|2022-07-25 18:00:00|1948.1|1946.9|1947.1|1945.9|1949.6|1948.4|1946.6|1945.4|386
1658775600000|2022-07-25 19:00:00|1946.8|1945.6|1951.1|1949.9|1951.6|1950.4|1945.6|1944.4|675
1658779200000|2022-07-25 20:00:00|1951.6|1950.4|1949.5|1947.5|1952.6|1951.4|1948.8|1947.3|212
1658782800000|2022-07-25 21:00:00|1949.4|1947.4|1947.4|1945.4|1949.5|1947.5|1946.9|1944.9|8
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1947|1945|1948.5|1946.5|1945.6|1943.6|0
1658790000000|2022-07-25 23:00:00|1947.1|1945.1|1945.3|1944.1|1947.1|1945.4|1940.4|1938.4|2128
1658793600000|2022-07-26 00:00:00|1945.1|1944.3|1940.4|1939.6|1947.9|1947.1|1939.4|1938.6|7635
1658797200000|2022-07-26 01:00:00|1939.9|1939.1|1943.4|1942.6|1944.9|1944.1|1939.9|1939.1|3135
1658800800000|2022-07-26 02:00:00|1942.9|1942.1|1947.9|1947.1|1949.4|1948.6|1942.9|1942.1|2775
1658804400000|2022-07-26 03:00:00|1948.4|1947.6|1947.4|1946.6|1948.4|1947.6|1946.1|1945.3|2529
1658808000000|2022-07-26 04:00:00|1946.9|1946.1|1946.4|1945.6|1947.4|1946.6|1945.4|1944.6|2236
1658811600000|2022-07-26 05:00:00|1946.9|1946.1|1942.4|1941.6|1947.4|1946.6|1941.4|1940.6|7986
1658815200000|2022-07-26 06:00:00|1942.9|1942.1|1944.1|1942.1|1945.5|1944.6|1942.9|1941.3|2856
1658818800000|2022-07-26 07:00:00|1944.3|1942.3|1946.1|1944.9|1947.1|1945.9|1942.9|1940.9|622
1658822400000|2022-07-26 08:00:00|1946.3|1945.1|1944.6|1943.4|1946.6|1945.4|1944.6|1943.4|864
1658826000000|2022-07-26 09:00:00|1944.8|1943.6|1944.6|1943.4|1946.6|1945.4|1943.1|1941.9|403
1658829600000|2022-07-26 10:00:00|1945.1|1943.9|1941.1|1939.9|1946.1|1944.9|1939.6|1938.4|737
1658833200000|2022-07-26 11:00:00|1940.6|1939.4|1941.6|1940.4|1943.1|1941.9|1940.1|1938.9|409
1658836800000|2022-07-26 12:00:00|1941.8|1940.6|1942.1|1940.9|1944.6|1943.4|1940.1|1938.9|749
1658840400000|2022-07-26 13:00:00|1941.6|1940.4|1939.6|1938.4|1943.1|1941.9|1937.6|1936.4|2544
1658844000000|2022-07-26 14:00:00|1939.1|1937.9|1940.3|1939.1|1941.6|1940.4|1937.1|1935.9|1441
1658847600000|2022-07-26 15:00:00|1940.6|1939.4|1933.6|1932.4|1940.6|1939.4|1933.1|1931.9|995
1658851200000|2022-07-26 16:00:00|1934.1|1932.9|1937.6|1936.4|1938.1|1936.9|1933.6|1932.4|651
1658854800000|2022-07-26 17:00:00|1937.8|1936.6|1936.6|1935.4|1939.1|1937.9|1936.6|1935.4|716
1658858400000|2022-07-26 18:00:00|1936.8|1935.6|1935.1|1933.9|1939.1|1937.9|1934.1|1932.9|501
1658862000000|2022-07-26 19:00:00|1935.3|1934.1|1933.6|1932.4|1936.6|1935.4|1933.6|1932.4|904
1658865600000|2022-07-26 20:00:00|1934.1|1932.9|1938.3|1936.3|1938.5|1936.5|1933.1|1931.9|508
1658869200000|2022-07-26 21:00:00|1938.4|1936.4|1938.4|1936.4|1938.9|1936.9|1937.3|1935.3|12
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1944.5|1942.5|1948.3|1946.3|1938.3|1936.3|0
1658876400000|2022-07-26 23:00:00|1945.2|1943.2|1939.6|1938.4|1948.4|1946.4|1939.6|1938.4|3406
1658880000000|2022-07-27 00:00:00|1939.4|1938.6|1941.9|1941.1|1943.4|1942.6|1935.9|1935.1|8136
1658883600000|2022-07-27 01:00:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1936.4|1935.6|3271
1658887200000|2022-07-27 02:00:00|1942.4|1941.6|1945.9|1945.1|1945.9|1945.1|1942.4|1941.6|2926
1658890800000|2022-07-27 03:00:00|1945.6|1944.8|1944.4|1943.6|1946.4|1945.6|1943.9|1943.1|3407
1658894400000|2022-07-27 04:00:00|1944.9|1944.1|1948.9|1948.1|1950.4|1949.6|1944.9|1944.1|3726
1658898000000|2022-07-27 05:00:00|1948.4|1947.6|1946.9|1946.1|1949.4|1948.6|1946.4|1945.6|7096
1658901600000|2022-07-27 06:00:00|1946.8|1946|1947.4|1945.4|1949|1947|1945.3|1944.5|4051
1658905200000|2022-07-27 07:00:00|1947.7|1945.7|1951.5|1950.3|1952|1950.8|1947.2|1945.2|876
1658908800000|2022-07-27 08:00:00|1952|1950.8|1951.7|1950.5|1955|1953.8|1950.5|1949.3|881
1658912400000|2022-07-27 09:00:00|1951.5|1950.3|1950.5|1949.3|1952.5|1951.3|1950|1948.8|416
1658916000000|2022-07-27 10:00:00|1950.7|1949.5|1951.5|1950.3|1951.5|1950.3|1949|1947.8|383
1658919600000|2022-07-27 11:00:00|1951.2|1950|1951|1949.8|1951.5|1950.3|1948.5|1947.3|297
1658923200000|2022-07-27 12:00:00|1951.5|1950.3|1951.5|1950.3|1953|1951.8|1950.5|1949.3|621
1658926800000|2022-07-27 13:00:00|1951.7|1950.5|1951|1949.8|1952.5|1951.3|1948.5|1947.3|1376
1658930400000|2022-07-27 14:00:00|1951.2|1950|1954.5|1953.3|1955|1953.8|1950.5|1949.3|1067
1658934000000|2022-07-27 15:00:00|1955|1953.8|1954.5|1953.3|1956|1954.8|1952.5|1951.3|762
1658937600000|2022-07-27 16:00:00|1954|1952.8|1953.5|1952.3|1955.5|1954.3|1953.5|1952.3|363
1658941200000|2022-07-27 17:00:00|1954|1952.8|1952.2|1951|1954.5|1953.3|1952|1950.8|646
1658944800000|2022-07-27 18:00:00|1952.5|1951.3|1959.5|1958.3|1963|1961.8|1952|1950.8|1564
1658948400000|2022-07-27 19:00:00|1960|1958.8|1965|1963.8|1967.5|1966.3|1958|1956.8|1651
1658952000000|2022-07-27 20:00:00|1965.5|1964.3|1965.4|1963.4|1966.1|1964.3|1963|1961.8|170
1658955600000|2022-07-27 21:00:00|1965.3|1963.3|1965.5|1963.5|1965.8|1963.8|1965|1963|6
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1966.7|1964.7|1967.3|1965.3|1965.2|1963.2|0
1658962800000|2022-07-27 23:00:00|1966.8|1964.8|1958|1956.8|1967|1965|1956.5|1955.3|2149
1658966400000|2022-07-28 00:00:00|1957.8|1957|1948.8|1948|1958.8|1958|1946.5|1945.7|10689
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1944.8|1944|1949.8|1949|1939.8|1939|5723
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1947.8|1947|1947.8|1947|1942.8|1942|2717
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1945.3|1944.5|1948.3|1947.5|1943.8|1943|3527
1658980800000|2022-07-28 04:00:00|1945.8|1945|1946.8|1946|1947.3|1946.5|1944.8|1944|3180
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1947.8|1947|1948.8|1948|1945.3|1944.5|11274
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1951.3|1949.3|1952.7|1950.7|1946.8|1946|7865
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950|1948.8|1953.3|1951.3|1949|1947.7|1888
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1946|1944.8|1950.5|1949.3|1945|1943.8|1879
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947.5|1946.3|1944|1942.8|582
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1946.5|1945.3|1948|1946.8|1946|1944.8|697
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1946|1944.8|501
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1943.5|1942.3|1946.5|1945.3|1941.5|1940.3|868
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1942|1940.8|1947|1945.8|1939.5|1938.3|2215
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1934.5|1933.3|1663
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1944|1942.8|1946.5|1945.3|1941.5|1940.3|1205
1659024000000|2022-07-28 16:00:00|1944.2|1943|1946.5|1945.3|1947|1945.8|1944|1942.8|396
1659027600000|2022-07-28 17:00:00|1946|1944.8|1950.5|1949.3|1951|1949.8|1945.5|1944.3|632
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950.5|1949.3|1950.5|1949.3|1948|1946.8|284
1659034800000|2022-07-28 19:00:00|1950|1948.8|1950.5|1949.3|1953|1951.8|1949.5|1948.3|1418
1659038400000|2022-07-28 20:00:00|1951|1949.8|1957.2|1955.2|1957.5|1955.5|1950.5|1949.3|617
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.4|1955.4|1957.8|1955.8|1956.4|1954.4|7
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1954|1952|1958.6|1956.6|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1953.5|1952.3|1960.5|1959.3|1953|1951.1|1685
1659052800000|2022-07-29 00:00:00|1953.3|1952.5|1946.3|1945.5|1953.3|1952.5|1945.3|1944.5|9028
1659056400000|2022-07-29 01:00:00|1945.8|1945|1950.8|1950|1950.8|1950|1945.3|1944.5|4488
1659060000000|2022-07-29 02:00:00|1951.3|1950.5|1951.3|1950.5|1952.8|1952|1948.8|1948|3012
1659063600000|2022-07-29 03:00:00|1950.8|1950|1939.8|1939|1951.3|1950.5|1938.8|1938|5754
1659067200000|2022-07-29 04:00:00|1939.3|1938.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|6299
1659070800000|2022-07-29 05:00:00|1935.5|1934.7|1940.3|1939.5|1940.3|1939.5|1934.8|1934|16625
1659074400000|2022-07-29 06:00:00|1940.8|1940|1939.9|1937.9|1941.8|1941|1938.4|1936.4|6447
1659078000000|2022-07-29 07:00:00|1939.6|1937.6|1941.7|1940.5|1943.4|1941.4|1938.9|1936.9|1296
1659081600000|2022-07-29 08:00:00|1942|1940.8|1942.2|1941|1944.5|1943.3|1941|1939.8|1007
1659085200000|2022-07-29 09:00:00|1942|1940.8|1945|1943.8|1945.5|1944.3|1941.5|1940.3|586
1659088800000|2022-07-29 10:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1942.2|1941|1085
1659092400000|2022-07-29 11:00:00|1943.5|1942.3|1945|1943.8|1945|1943.8|1942.5|1941.3|711
1659096000000|2022-07-29 12:00:00|1945.5|1944.3|1946|1944.8|1947|1945.8|1943.5|1942.3|1454
1659099600000|2022-07-29 13:00:00|1945.5|1944.3|1945.5|1944.3|1946.5|1945.3|1942.2|1941|2265
1659103200000|2022-07-29 14:00:00|1945.2|1944|1945|1943.8|1949|1947.8|1944|1942.8|1764
1659106800000|2022-07-29 15:00:00|1945.2|1944|1942|1940.8|1945.5|1944.3|1940.5|1939.3|2043
1659110400000|2022-07-29 16:00:00|1942.5|1941.3|1944.5|1943.3|1945|1943.8|1940.5|1939.3|567
1659114000000|2022-07-29 17:00:00|1944.7|1943.5|1945.5|1944.3|1946|1944.8|1944|1942.8|285
1659117600000|2022-07-29 18:00:00|1945|1943.8|1948|1946.8|1948.5|1947.3|1945|1943.8|657
1659121200000|2022-07-29 19:00:00|1948.2|1947|1953.2|1952|1953.2|1952|1948|1946.8|1203
1659124800000|2022-07-29 20:00:00|1953|1951.8|1952.5|1950.5|1953.7|1952.5|1951.7|1950.2|420
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1946.5|1944.5|1951.5|1949.5|1943.9|1941.9|0
1659308400000|2022-07-31 23:00:00|1946.4|1944.4|1943|1941.8|1953|1951.8|1943|1941.8|2341
1659312000000|2022-08-01 00:00:00|1942.8|1942|1949.8|1949|1950.3|1949.5|1937.3|1936.5|11079
1659315600000|2022-08-01 01:00:00|1950.3|1949.5|1951.3|1950.5|1951.8|1951|1945.3|1944.5|6626
1659319200000|2022-08-01 02:00:00|1950.8|1950|1953.3|1952.5|1953.8|1953|1949.8|1949|3457
1659322800000|2022-08-01 03:00:00|1953.5|1952.7|1955.8|1955|1956.3|1955.5|1952.3|1951.5|7535
1659326400000|2022-08-01 04:00:00|1956.3|1955.5|1959.3|1958.5|1959.8|1959|1955.8|1955|6314
1659330000000|2022-08-01 05:00:00|1959.8|1959|1959.8|1959|1960.8|1960|1957.8|1957|8741
1659333600000|2022-08-01 06:00:00|1959.3|1958.5|1960.2|1958.2|1961.7|1959.7|1958.8|1957.8|3925
1659337200000|2022-08-01 07:00:00|1960.7|1958.7|1965.5|1964.3|1966|1964.8|1960.6|1958.6|1378
1659340800000|2022-08-01 08:00:00|1966|1964.8|1963.5|1962.3|1968|1966.8|1963.2|1962|1630
1659344400000|2022-08-01 09:00:00|1963.2|1962|1962.5|1961.3|1964|1962.8|1962|1960.8|681
1659348000000|2022-08-01 10:00:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1961.7|1960.5|519
1659351600000|2022-08-01 11:00:00|1962.7|1961.5|1963|1961.8|1965|1963.8|1962|1960.8|770
1659355200000|2022-08-01 12:00:00|1962.5|1961.3|1953.5|1952.3|1963.5|1962.3|1953.5|1952.3|1380
1659358800000|2022-08-01 13:00:00|1953|1951.8|1955.5|1954.3|1957|1955.8|1948.5|1947.3|3042
1659362400000|2022-08-01 14:00:00|1955|1953.8|1961.5|1960.3|1962.5|1961.3|1954.5|1953.3|2943
1659366000000|2022-08-01 15:00:00|1961.7|1960.5|1957.5|1956.3|1962|1960.8|1955.5|1954.3|1639
1659369600000|2022-08-01 16:00:00|1957.2|1956|1955.5|1954.3|1957.5|1956.3|1953.5|1952.3|970
1659373200000|2022-08-01 17:00:00|1955|1953.8|1952.5|1951.3|1955.7|1954.5|1949.5|1948.3|679
1659376800000|2022-08-01 18:00:00|1952|1950.8|1955.5|1954.3|1956.2|1955|1950.5|1949.3|506
1659380400000|2022-08-01 19:00:00|1956|1954.8|1954.5|1953.3|1956.5|1955.3|1953|1951.8|899
1659384000000|2022-08-01 20:00:00|1954.2|1953|1955.6|1953.6|1955.7|1954.3|1953.5|1952.3|352
1659387600000|2022-08-01 21:00:00|1955.5|1953.5|1954.6|1952.6|1955.6|1953.6|1954.5|1952.5|6
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1954.9|1952.9|1955.4|1953.4|1953.4|1951.4|0
1659394800000|2022-08-01 23:00:00|1955|1953|1946.5|1945.3|1956.1|1954.1|1946.5|1945.3|1873
1659398400000|2022-08-02 00:00:00|1946.3|1945.5|1927.3|1926.5|1949.3|1948.5|1927.3|1926.5|20450
1659402000000|2022-08-02 01:00:00|1926.8|1926|1925.8|1925|1929.8|1929|1923.8|1923|10069
1659405600000|2022-08-02 02:00:00|1926.3|1925.5|1925.8|1925|1926.8|1926|1923.3|1922.5|4195
1659409200000|2022-08-02 03:00:00|1925.3|1924.5|1925.3|1924.5|1927.8|1927|1922.8|1922|4884
1659412800000|2022-08-02 04:00:00|1924.8|1924|1927.8|1927|1927.8|1927|1924.3|1923.5|3962
1659416400000|2022-08-02 05:00:00|1928.3|1927.5|1925.3|1924.5|1930.8|1930|1925.3|1924.5|9274
1659420000000|2022-08-02 06:00:00|1924.8|1924|1931.6|1929.6|1933.1|1931.1|1924.8|1924|5758
1659423600000|2022-08-02 07:00:00|1931.7|1929.7|1929|1927.8|1932.2|1930.8|1925|1923.8|1597
1659427200000|2022-08-02 08:00:00|1928.5|1927.3|1927.7|1926.5|1931|1929.8|1927|1925.8|806
1659430800000|2022-08-02 09:00:00|1928|1926.8|1925.5|1924.3|1929.5|1928.3|1925|1923.8|781
1659434400000|2022-08-02 10:00:00|1925|1923.8|1924|1922.8|1926.5|1925.3|1922.5|1921.3|901
1659438000000|2022-08-02 11:00:00|1923.5|1922.3|1926.5|1925.3|1928|1926.8|1923.5|1922.3|559
1659441600000|2022-08-02 12:00:00|1926.7|1925.5|1927|1925.8|1927.5|1926.3|1925|1923.8|1159
1659445200000|2022-08-02 13:00:00|1926.7|1925.5|1934|1932.8|1935.5|1934.3|1926.5|1925.3|1566
1659448800000|2022-08-02 14:00:00|1933.5|1932.3|1940|1938.8|1941.2|1940|1930|1928.8|2559
1659452400000|2022-08-02 15:00:00|1939.5|1938.3|1941.5|1940.3|1942.5|1941.3|1937|1935.8|913
1659456000000|2022-08-02 16:00:00|1942|1940.8|1945.5|1944.3|1947|1945.8|1942|1940.8|818
1659459600000|2022-08-02 17:00:00|1946|1944.8|1939|1937.8|1946|1944.8|1937.5|1936.3|639
1659463200000|2022-08-02 18:00:00|1938.5|1937.3|1940.5|1939.3|1943|1941.8|1938.5|1937.3|334
1659466800000|2022-08-02 19:00:00|1941|1939.8|1937.5|1936.3|1942|1940.8|1937|1935.8|834
1659470400000|2022-08-02 20:00:00|1937.7|1936.5|1936.9|1934.9|1938|1936.8|1935.2|1933.8|206
1659474000000|2022-08-02 21:00:00|1936.8|1934.8|1937.1|1935.1|1937.1|1935.1|1936.6|1934.6|7
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1938.4|1936.4|1939.1|1937.1|1936|1934|0
1659481200000|2022-08-02 23:00:00|1938.3|1936.3|1932|1930.8|1940.7|1938.7|1932|1930.8|3128
1659484800000|2022-08-03 00:00:00|1931.8|1931|1931.8|1931|1934.8|1934|1924|1923.2|9166
1659488400000|2022-08-03 01:00:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1926.8|1926|3992
1659492000000|2022-08-03 02:00:00|1930.3|1929.5|1928.8|1928|1931.8|1931|1926.3|1925.5|2045
1659495600000|2022-08-03 03:00:00|1929.3|1928.5|1928.3|1927.5|1930.3|1929.5|1926.8|1926|2215
1659499200000|2022-08-03 04:00:00|1927.8|1927|1927.8|1927|1930.3|1929.5|1925.3|1924.5|2687
1659502800000|2022-08-03 05:00:00|1928|1927.2|1930.3|1929.5|1931.3|1930.5|1927.8|1927|6091
1659506400000|2022-08-03 06:00:00|1930.8|1930|1929.5|1927.5|1932.1|1931|1928.8|1927.1|4938
1659510000000|2022-08-03 07:00:00|1929.4|1927.4|1931.5|1930.3|1932|1930.8|1925.8|1923.8|1965
1659513600000|2022-08-03 08:00:00|1932|1930.8|1932.5|1931.3|1934|1932.8|1929.5|1928.3|1154
1659517200000|2022-08-03 09:00:00|1933|1931.8|1934|1932.8|1935.5|1934.3|1932.5|1931.3|527
1659520800000|2022-08-03 10:00:00|1934.5|1933.3|1935|1933.8|1935.5|1934.3|1933.7|1932.5|451
1659524400000|2022-08-03 11:00:00|1934.5|1933.3|1936|1934.8|1936|1934.8|1934|1932.8|676
1659528000000|2022-08-03 12:00:00|1936.2|1935|1938.5|1937.3|1939|1937.8|1936.2|1935|857
1659531600000|2022-08-03 13:00:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1935|1933.8|1563
1659535200000|2022-08-03 14:00:00|1937|1935.8|1939.5|1938.3|1941|1939.8|1935.5|1934.3|1725
1659538800000|2022-08-03 15:00:00|1939.7|1938.5|1944|1942.8|1944.5|1943.3|1938.2|1937|1071
1659542400000|2022-08-03 16:00:00|1943.5|1942.3|1946.5|1945.3|1947|1945.8|1941.5|1940.3|987
1659546000000|2022-08-03 17:00:00|1947|1945.8|1947|1945.8|1948|1946.8|1946|1944.8|295
1659549600000|2022-08-03 18:00:00|1946.5|1945.3|1947|1945.8|1948.5|1947.3|1945.5|1944.3|363
1659553200000|2022-08-03 19:00:00|1946.7|1945.5|1945.5|1944.3|1949|1947.8|1945.5|1944.3|819
1659556800000|2022-08-03 20:00:00|1945.2|1944|1948|1946|1948.4|1946.4|1944.5|1943.3|200
1659560400000|2022-08-03 21:00:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1947.8|1945.8|5
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1949.8|1947.8|1950|1948|1947.4|1945.4|0
1659567600000|2022-08-03 23:00:00|1949.7|1947.7|1940|1938.8|1949.7|1947.7|1940|1938.8|1507
1659571200000|2022-08-04 00:00:00|1939.8|1939|1934.8|1934|1939.8|1939|1932.3|1931.5|7277
1659574800000|2022-08-04 01:00:00|1934.3|1933.5|1930.8|1930|1935.8|1935|1930|1929.2|4299
1659578400000|2022-08-04 02:00:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1928.8|1928|2099
1659582000000|2022-08-04 03:00:00|1930.3|1929.5|1932.3|1931.5|1932.3|1931.5|1929.8|1929|3796
1659585600000|2022-08-04 04:00:00|1931.8|1931|1931.3|1930.5|1933.8|1933|1928.3|1927.5|4195
1659589200000|2022-08-04 05:00:00|1931.8|1931|1930.8|1930|1932.3|1931.5|1930.3|1929.5|4393
1659592800000|2022-08-04 06:00:00|1931.3|1930.5|1932.6|1930.6|1934.7|1933.5|1930.3|1929.5|2958
1659596400000|2022-08-04 07:00:00|1932.9|1930.9|1935|1933.8|1937.5|1936.3|1932.2|1930.2|961
1659600000000|2022-08-04 08:00:00|1934.7|1933.5|1935.5|1934.3|1936.5|1935.3|1933|1931.8|997
1659603600000|2022-08-04 09:00:00|1936|1934.8|1938|1936.8|1938|1936.8|1934|1932.8|801
1659607200000|2022-08-04 10:00:00|1938.5|1937.3|1940|1938.8|1943|1941.8|1938|1936.8|1589
1659610800000|2022-08-04 11:00:00|1939.5|1938.3|1933.5|1932.3|1940.5|1939.3|1933|1931.8|1252
1659614400000|2022-08-04 12:00:00|1933|1931.8|1935|1933.8|1935|1933.8|1931.5|1930.3|921
1659618000000|2022-08-04 13:00:00|1934.7|1933.5|1936|1934.8|1936.5|1935.3|1931.5|1930.3|1436
1659621600000|2022-08-04 14:00:00|1935.5|1934.3|1932|1930.8|1937|1935.8|1927.5|1926.3|1827
1659625200000|2022-08-04 15:00:00|1932.2|1931|1934|1932.8|1934.5|1933.3|1930.7|1929.5|807
1659628800000|2022-08-04 16:00:00|1934.2|1933|1930.5|1929.3|1934.5|1933.3|1930.2|1929|362
1659632400000|2022-08-04 17:00:00|1931|1929.8|1933|1931.8|1934|1932.8|1930|1928.8|193
1659636000000|2022-08-04 18:00:00|1932.7|1931.5|1931.7|1930.5|1933.2|1932|1930.7|1929.5|165
1659639600000|2022-08-04 19:00:00|1931.5|1930.3|1929.2|1928|1932.7|1931.5|1928.2|1927|1119
1659643200000|2022-08-04 20:00:00|1929.5|1928.3|1929.4|1927.4|1930|1928.8|1928.5|1927|182
1659646800000|2022-08-04 21:00:00|1929.5|1927.5|1929.6|1927.6|1930|1928|1929.5|1927.5|5
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1928.6|1926.6|1930.3|1928.3|1928.1|1926.1|0
1659654000000|2022-08-04 23:00:00|1928.5|1926.5|1927|1925.8|1933|1931.8|1926.5|1925.3|1948
1659657600000|2022-08-05 00:00:00|1926.8|1926|1937.8|1937|1939.3|1938.5|1926.8|1926|7954
1659661200000|2022-08-05 01:00:00|1937.3|1936.5|1942.8|1942|1944.8|1944|1937|1936.2|5699
1659664800000|2022-08-05 02:00:00|1943.3|1942.5|1947.8|1947|1947.8|1947|1942.3|1941.5|3372
1659668400000|2022-08-05 03:00:00|1947.3|1946.5|1947.7|1946.9|1947.8|1947|1944.3|1943.5|3265
1659672000000|2022-08-05 04:00:00|1947.2|1946.4|1948.2|1947.4|1948.2|1947.4|1944.7|1943.9|3746
1659675600000|2022-08-05 05:00:00|1947.7|1946.9|1947.2|1946.4|1948.2|1947.4|1945.7|1944.9|6221
1659679200000|2022-08-05 06:00:00|1947.7|1946.9|1944.3|1942.3|1948.4|1947.4|1944.3|1942.3|3613
1659682800000|2022-08-05 07:00:00|1944.4|1942.4|1944.9|1943.7|1946.9|1945.7|1943.6|1941.6|589
1659686400000|2022-08-05 08:00:00|1944.4|1943.2|1940.9|1939.7|1944.4|1943.2|1939.9|1938.7|722
1659690000000|2022-08-05 09:00:00|1940.4|1939.2|1941.9|1940.7|1942.9|1941.7|1938.9|1937.7|1145
1659693600000|2022-08-05 10:00:00|1941.6|1940.4|1941.4|1940.2|1942.9|1941.7|1940.4|1939.2|509
1659697200000|2022-08-05 11:00:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1939.9|1938.7|548
1659700800000|2022-08-05 12:00:00|1941.6|1940.4|1938.4|1937.2|1942.4|1941.2|1936.9|1935.7|1730
1659704400000|2022-08-05 13:00:00|1938.1|1936.9|1943.9|1942.7|1944.4|1943.2|1938.1|1936.9|1867
1659708000000|2022-08-05 14:00:00|1944.4|1943.2|1950.4|1949.2|1951.9|1950.7|1943.4|1942.2|2078
1659711600000|2022-08-05 15:00:00|1950.6|1949.4|1943.4|1942.2|1950.9|1949.7|1941.4|1940.2|1302
1659715200000|2022-08-05 16:00:00|1943.9|1942.7|1946.9|1945.7|1947.4|1946.2|1943.4|1942.2|691
1659718800000|2022-08-05 17:00:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|410
1659722400000|2022-08-05 18:00:00|1946.9|1945.7|1944.9|1943.7|1947.1|1945.9|1944.4|1943.2|364
1659726000000|2022-08-05 19:00:00|1945.1|1943.9|1947.9|1946.7|1949.9|1948.7|1944.9|1943.7|787
1659729600000|2022-08-05 20:00:00|1947.6|1946.4|1947|1945|1947.9|1946.7|1945.4|1944.2|128
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1942.8|1940.8|1947.2|1945.2|1941.8|1939.8|0
1659913200000|2022-08-07 23:00:00|1942.7|1940.7|1940.9|1939.7|1943.9|1942.7|1939.4|1937.4|1513
1659916800000|2022-08-08 00:00:00|1940.7|1939.9|1942.7|1941.9|1950.2|1949.4|1940.2|1939.4|9753
1659920400000|2022-08-08 01:00:00|1942.2|1941.4|1946.2|1945.4|1947.2|1946.4|1939.7|1938.9|6788
1659924000000|2022-08-08 02:00:00|1945.7|1944.9|1949.2|1948.4|1950.2|1949.4|1945.7|1944.9|4107
1659927600000|2022-08-08 03:00:00|1948.7|1947.9|1949.7|1948.9|1951.7|1950.9|1948.7|1947.9|2010
1659931200000|2022-08-08 04:00:00|1950.2|1949.4|1950.7|1949.9|1951.2|1950.4|1948.7|1947.9|2764
1659934800000|2022-08-08 05:00:00|1951.2|1950.4|1951.2|1950.4|1952.2|1951.4|1950.7|1949.9|5236
1659938400000|2022-08-08 06:00:00|1951.7|1950.9|1951.3|1949.3|1953.8|1952.4|1949.1|1947.1|2875
1659942000000|2022-08-08 07:00:00|1951.2|1949.2|1955.6|1954.4|1955.9|1954.7|1950.8|1948.8|1532
1659945600000|2022-08-08 08:00:00|1955.9|1954.7|1954.6|1953.4|1956.9|1955.7|1952.9|1951.7|532
1659949200000|2022-08-08 09:00:00|1954.9|1953.7|1953.4|1952.2|1956.4|1955.2|1953.4|1952.2|637
1659952800000|2022-08-08 10:00:00|1953.6|1952.4|1956.9|1955.7|1956.9|1955.7|1953.4|1952.2|544
1659956400000|2022-08-08 11:00:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|189
1659960000000|2022-08-08 12:00:00|1956.6|1955.4|1960.4|1959.2|1960.4|1959.2|1956.4|1955.2|332
1659963600000|2022-08-08 13:00:00|1960.1|1958.9|1960.4|1959.2|1962.4|1961.2|1956.4|1955.2|1597
1659967200000|2022-08-08 14:00:00|1960.9|1959.7|1958.9|1957.7|1961.9|1960.7|1957.4|1956.2|1552
1659970800000|2022-08-08 15:00:00|1959.4|1958.2|1953.9|1952.7|1959.9|1958.7|1950.9|1949.7|1361
1659974400000|2022-08-08 16:00:00|1953.6|1952.4|1950.4|1949.2|1953.9|1952.7|1948.4|1947.2|538
1659978000000|2022-08-08 17:00:00|1950.1|1948.9|1950.9|1949.7|1951.4|1950.2|1948.1|1946.9|490
1659981600000|2022-08-08 18:00:00|1950.6|1949.4|1946.9|1945.7|1950.9|1949.7|1945.4|1944.2|543
1659985200000|2022-08-08 19:00:00|1946.4|1945.2|1947.9|1946.7|1948.9|1947.7|1945.9|1944.7|669
1659988800000|2022-08-08 20:00:00|1948.1|1946.9|1950.7|1948.7|1950.8|1948.8|1947.4|1946.2|163
1659992400000|2022-08-08 21:00:00|1950.6|1948.6|1951.1|1949.1|1952.1|1950.1|1950.3|1948.3|3
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1949.9|1947.9|1951.8|1949.8|1949.7|1947.7|0
1659999600000|2022-08-08 23:00:00|1949.6|1947.6|1950.9|1949.7|1953.9|1952.7|1948.9|1946.9|1909
1660003200000|2022-08-09 00:00:00|1950.7|1949.9|1946.2|1945.4|1953.7|1952.9|1945.7|1944.9|7659
1660006800000|2022-08-09 01:00:00|1946.7|1945.9|1936.7|1935.9|1947.2|1946.4|1936.7|1935.9|5286
1660010400000|2022-08-09 02:00:00|1937.2|1936.4|1934.7|1933.9|1939.2|1938.4|1934.7|1933.9|2925
1660014000000|2022-08-09 03:00:00|1935.2|1934.4|1938.7|1937.9|1939.2|1938.4|1934.7|1933.9|3537
1660017600000|2022-08-09 04:00:00|1939.2|1938.4|1937.7|1936.9|1939.2|1938.4|1936.7|1935.9|2669
1660021200000|2022-08-09 05:00:00|1937.2|1936.4|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|6761
1660024800000|2022-08-09 06:00:00|1937.7|1936.9|1937.3|1935.3|1938.7|1937.9|1936.2|1934.3|2468
1660028400000|2022-08-09 07:00:00|1937.5|1935.5|1937.6|1936.4|1938.9|1936.9|1933.9|1932.5|669
1660032000000|2022-08-09 08:00:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1935.4|1934.2|623
1660035600000|2022-08-09 09:00:00|1939.1|1937.9|1937.9|1936.7|1940.1|1938.9|1937.9|1936.7|487
1660039200000|2022-08-09 10:00:00|1937.4|1936.2|1935.4|1934.2|1938.4|1937.2|1933.4|1932.2|976
1660042800000|2022-08-09 11:00:00|1935.9|1934.7|1933.4|1932.2|1936.4|1935.2|1931.9|1930.7|678
1660046400000|2022-08-09 12:00:00|1933.1|1931.9|1934.9|1933.7|1935.9|1934.7|1932.4|1931.2|706
1660050000000|2022-08-09 13:00:00|1935.4|1934.2|1934.4|1933.2|1938.4|1937.2|1933.4|1932.2|1734
1660053600000|2022-08-09 14:00:00|1934.1|1932.9|1933.9|1932.7|1936.9|1935.7|1932.4|1931.2|1906
1660057200000|2022-08-09 15:00:00|1933.4|1932.2|1933.4|1932.2|1936.9|1935.7|1932.4|1931.2|1160
1660060800000|2022-08-09 16:00:00|1933.1|1931.9|1930.4|1929.2|1933.4|1932.2|1929.4|1928.2|454
1660064400000|2022-08-09 17:00:00|1930.6|1929.4|1931.1|1929.9|1931.9|1930.7|1928.9|1927.7|338
1660068000000|2022-08-09 18:00:00|1931.4|1930.2|1930.9|1929.7|1932.4|1931.2|1928.9|1927.7|286
1660071600000|2022-08-09 19:00:00|1931.4|1930.2|1930.9|1929.7|1932.9|1931.7|1929.4|1928.2|727
1660075200000|2022-08-09 20:00:00|1931.4|1930.2|1933.4|1931.4|1934.4|1933.2|1931.4|1930.2|159
1660078800000|2022-08-09 21:00:00|1933.5|1931.5|1933.1|1931.1|1933.8|1931.8|1933.1|1931.1|5
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1933.6|1931.6|1933.8|1931.8|1933|1931|0
1660086000000|2022-08-09 23:00:00|1933.5|1931.5|1936.9|1935.7|1938.9|1937.7|1931.2|1929.2|1747
1660089600000|2022-08-10 00:00:00|1936.7|1935.9|1933.7|1932.9|1937.7|1936.9|1924.2|1923.4|9686
1660093200000|2022-08-10 01:00:00|1934.2|1933.4|1933.2|1932.4|1936.2|1935.4|1932.7|1931.9|3629
1660096800000|2022-08-10 02:00:00|1932.7|1931.9|1932.2|1931.4|1933.7|1932.9|1929.7|1928.9|1892
1660100400000|2022-08-10 03:00:00|1932.7|1931.9|1930.7|1929.9|1933.2|1932.4|1930.7|1929.9|1834
1660104000000|2022-08-10 04:00:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|2728
1660107600000|2022-08-10 05:00:00|1931.7|1930.9|1933.2|1932.4|1933.2|1932.4|1931.2|1930.4|4745
1660111200000|2022-08-10 06:00:00|1932.7|1931.9|1935.8|1933.8|1936.4|1934.4|1932.2|1931.4|4289
1660114800000|2022-08-10 07:00:00|1935.7|1933.7|1937.1|1935.9|1938.4|1937.2|1933.1|1931.1|430
1660118400000|2022-08-10 08:00:00|1937.4|1936.2|1940.4|1939.2|1941.9|1940.7|1936.9|1935.7|973
1660122000000|2022-08-10 09:00:00|1940.9|1939.7|1938.9|1937.7|1940.9|1939.7|1936.4|1935.2|755
1660125600000|2022-08-10 10:00:00|1938.6|1937.4|1939.9|1938.7|1940.4|1939.2|1938.4|1937.2|239
1660129200000|2022-08-10 11:00:00|1939.6|1938.4|1940.9|1939.7|1940.9|1939.7|1938.9|1937.7|185
1660132800000|2022-08-10 12:00:00|1941.4|1940.2|1948.1|1946.9|1950.4|1949.2|1940.4|1939.2|2391
1660136400000|2022-08-10 13:00:00|1948.4|1947.2|1944.9|1943.7|1952.4|1951.2|1944.4|1943.2|2133
1660140000000|2022-08-10 14:00:00|1944.6|1943.4|1945.4|1944.2|1946.9|1945.7|1940.9|1939.7|1167
1660143600000|2022-08-10 15:00:00|1945.9|1944.7|1948.4|1947.2|1949.4|1948.2|1945.9|1944.7|930
1660147200000|2022-08-10 16:00:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1947.9|1946.7|299
1660150800000|2022-08-10 17:00:00|1948.9|1947.7|1950.4|1949.2|1950.9|1949.7|1947.9|1946.7|332
1660154400000|2022-08-10 18:00:00|1950.9|1949.7|1948.6|1947.4|1951.4|1950.2|1948.4|1947.2|264
1660158000000|2022-08-10 19:00:00|1948.9|1947.7|1952.9|1951.7|1953.4|1952.2|1947.9|1946.7|867
1660161600000|2022-08-10 20:00:00|1952.4|1951.2|1952.2|1950.2|1952.9|1951.7|1951.4|1950|246
1660165200000|2022-08-10 21:00:00|1952.3|1950.3|1952.1|1950.1|1952.3|1950.3|1951.9|1949.9|5
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1952.2|1950.2|1952.5|1950.5|1951.7|1949.7|0
1660172400000|2022-08-10 23:00:00|1952.5|1950.5|1954|1952|1954.9|1952.9|1952.1|1950.1|0
1660176000000|2022-08-11 00:00:00|1954.2|1952.2|1955.4|1953.4|1957|1955|1952.9|1950.9|0
1660179600000|2022-08-11 01:00:00|1955.2|1953.2|1955.1|1953.1|1957|1955|1955|1953|0
1660183200000|2022-08-11 02:00:00|1955.2|1953.2|1955.1|1953.1|1956.3|1954.3|1954.4|1952.4|0
1660186800000|2022-08-11 03:00:00|1955.2|1953.2|1956|1954|1956.6|1954.6|1954.9|1952.9|0
1660190400000|2022-08-11 04:00:00|1955.9|1953.9|1954.6|1952.6|1956.7|1954.7|1954.6|1952.6|0
1660194000000|2022-08-11 05:00:00|1954.3|1952.3|1956.5|1954.5|1956.5|1954.5|1954.2|1952.2|0
1660197600000|2022-08-11 06:00:00|1956.6|1954.6|1955.3|1953.3|1957.6|1955.6|1953.9|1951.9|0
1660201200000|2022-08-11 07:00:00|1955.4|1953.4|1951.2|1949.2|1955.6|1953.6|1949.8|1947.8|0
1660204800000|2022-08-11 08:00:00|1951.1|1949.1|1950.5|1948.5|1951.7|1949.7|1948.1|1946.1|0
1660208400000|2022-08-11 09:00:00|1950.6|1948.6|1951.9|1949.9|1952.9|1950.9|1949.7|1947.7|0
1660212000000|2022-08-11 10:00:00|1952.1|1950.1|1950.9|1948.9|1952.1|1950.1|1949.8|1947.8|0
1660215600000|2022-08-11 11:00:00|1951|1949|1952.5|1950.5|1952.6|1950.6|1950.2|1948.2|0
1660219200000|2022-08-11 12:00:00|1952.6|1950.6|1954.2|1952.2|1956.1|1954.1|1951.5|1949.5|0
1660222800000|2022-08-11 13:00:00|1954|1952|1956.6|1954.6|1956.6|1954.6|1951.7|1949.7|0
1660226400000|2022-08-11 14:00:00|1956.9|1954.9|1958.9|1956.9|1962.1|1960.1|1956.6|1954.6|0
1660230000000|2022-08-11 15:00:00|1959|1957|1953.4|1951.4|1959.3|1957.3|1952|1950|0
1660233600000|2022-08-11 16:00:00|1953.1|1951.1|1956.4|1954.4|1956.9|1954.9|1952|1950|0
1660237200000|2022-08-11 17:00:00|1956.6|1954.6|1956.3|1954.3|1959|1957|1955.4|1953.4|0
1660240800000|2022-08-11 18:00:00|1956.4|1954.4|1951.1|1949.1|1956.4|1954.4|1949.9|1947.9|0
1660244400000|2022-08-11 19:00:00|1951.4|1949.4|1953.4|1951.4|1953.4|1951.4|1948.3|1946.3|0
1660248000000|2022-08-11 20:00:00|1953.7|1951.7|1953.7|1951.7|1954.8|1952.8|1953.3|1951.3|0
1660251600000|2022-08-11 21:00:00|1953.8|1951.8|1953.6|1951.6|1953.8|1951.8|1953.3|1951.3|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1954.4|1952.4|1954.7|1952.7|1952|1950|0
1660258800000|2022-08-11 23:00:00|1954.2|1952.2|1959.4|1958.2|1960.4|1959.2|1952.6|1950.6|2535
1660262400000|2022-08-12 00:00:00|1959.2|1958.4|1969.7|1968.9|1987.2|1986.4|1959.2|1958.4|30002
1660266000000|2022-08-12 01:00:00|1970.2|1969.4|1970.2|1969.4|1973.7|1972.9|1969.7|1968.9|11883
1660269600000|2022-08-12 02:00:00|1969.7|1968.9|1972.7|1971.9|1972.7|1971.9|1968.7|1967.9|6986
1660273200000|2022-08-12 03:00:00|1973.2|1972.4|1971.7|1970.9|1973.2|1972.4|1969.2|1968.4|4814
1660276800000|2022-08-12 04:00:00|1971.2|1970.4|1968.2|1967.4|1971.7|1970.9|1967.7|1966.9|5237
1660280400000|2022-08-12 05:00:00|1968.7|1967.9|1975.2|1974.4|1975.2|1974.4|1968.2|1967.4|11712
1660284000000|2022-08-12 06:00:00|1974.7|1973.9|1975.3|1973.3|1976.1|1974.9|1972.7|1971.4|4993
1660287600000|2022-08-12 07:00:00|1975.5|1973.5|1978.9|1977.7|1980.9|1979.7|1974.1|1972.1|1008
1660291200000|2022-08-12 08:00:00|1978.6|1977.4|1979.9|1978.7|1982.1|1980.9|1977.4|1976.2|1203
1660294800000|2022-08-12 09:00:00|1980.1|1978.9|1981.4|1980.2|1982.4|1981.2|1978.9|1977.7|714
1660298400000|2022-08-12 10:00:00|1980.9|1979.7|1977.9|1976.7|1981.4|1980.2|1976.4|1975.2|521
1660302000000|2022-08-12 11:00:00|1977.4|1976.2|1979.4|1978.2|1979.4|1978.2|1975.9|1974.7|361
1660305600000|2022-08-12 12:00:00|1979.1|1977.9|1978.9|1977.7|1980.4|1979.2|1977.4|1976.2|376
1660309200000|2022-08-12 13:00:00|1979.1|1977.9|1978.4|1977.2|1980.4|1979.2|1976.4|1975.2|865
1660312800000|2022-08-12 14:00:00|1977.4|1976.2|1975.4|1974.2|1979.4|1978.2|1974.9|1973.7|2159
1660316400000|2022-08-12 15:00:00|1975.9|1974.7|1973.1|1971.9|1976.9|1975.7|1973.1|1971.9|3380
1660320000000|2022-08-12 16:00:00|1973.4|1972.2|1974.4|1973.2|1975.9|1974.7|1972.9|1971.7|974
1660323600000|2022-08-12 17:00:00|1974.9|1973.7|1976.9|1975.7|1977.4|1976.2|1973.9|1972.7|1013
1660327200000|2022-08-12 18:00:00|1976.4|1975.2|1978.4|1977.2|1978.9|1977.7|1976.4|1975.2|787
1660330800000|2022-08-12 19:00:00|1978.9|1977.7|1983.4|1982.2|1983.4|1982.2|1978.4|1977.2|1474
1660334400000|2022-08-12 20:00:00|1982.9|1981.7|1985.3|1983.3|1986.2|1984.2|1981.9|1980.7|248
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1983.6|1981.6|1985.6|1983.6|1983.2|1981.2|0
1660518000000|2022-08-14 23:00:00|1983.5|1981.5|1976.9|1975.7|1985.2|1983.2|1976.9|1975.7|1486
1660521600000|2022-08-15 00:00:00|1977.2|1976.4|1982.7|1981.9|1983.7|1982.9|1977.2|1976.4|7605
1660525200000|2022-08-15 01:00:00|1982.2|1981.4|1985.2|1984.4|1985.7|1984.9|1977.2|1976.4|6010
1660528800000|2022-08-15 02:00:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|2664
1660532400000|2022-08-15 03:00:00|1983.7|1982.9|1984.2|1983.4|1986.7|1985.9|1983.2|1982.4|4054
1660536000000|2022-08-15 04:00:00|1984.7|1983.9|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|2948
1660539600000|2022-08-15 05:00:00|1984.2|1983.4|1985.2|1984.4|1985.7|1984.9|1983.7|1982.9|4936
1660543200000|2022-08-15 06:00:00|1985.7|1984.9|1985.8|1983.8|1987.2|1986.4|1985.7|1983.8|2974
1660546800000|2022-08-15 07:00:00|1985.7|1983.7|1981.4|1980.2|1986.4|1984.4|1981.4|1980.2|622
1660550400000|2022-08-15 08:00:00|1981.9|1980.7|1980.4|1979.2|1983.4|1982.2|1980.4|1979.2|520
1660554000000|2022-08-15 09:00:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1977.9|1976.7|477
1660557600000|2022-08-15 10:00:00|1979.9|1978.7|1980.6|1979.4|1981.4|1980.2|1978.4|1977.2|584
1660561200000|2022-08-15 11:00:00|1980.9|1979.7|1975.9|1974.7|1980.9|1979.7|1975.4|1974.2|465
1660564800000|2022-08-15 12:00:00|1975.6|1974.4|1971.4|1970.2|1975.6|1974.4|1970.4|1969.2|1222
1660568400000|2022-08-15 13:00:00|1970.9|1969.7|1977.9|1976.7|1978.9|1977.7|1970.9|1969.7|1921
1660572000000|2022-08-15 14:00:00|1977.4|1976.2|1978.4|1977.2|1980.4|1979.2|1975.9|1974.7|1307
1660575600000|2022-08-15 15:00:00|1977.9|1976.7|1984.4|1983.2|1984.9|1983.7|1977.9|1976.7|1133
1660579200000|2022-08-15 16:00:00|1984.6|1983.4|1985.4|1984.2|1986.9|1985.7|1984.6|1983.4|1276
1660582800000|2022-08-15 17:00:00|1985.9|1984.7|1984.9|1983.7|1986.4|1985.2|1984.4|1983.2|951
1660586400000|2022-08-15 18:00:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1982.9|1981.7|1020
1660590000000|2022-08-15 19:00:00|1985.9|1984.7|1986.9|1985.7|1988.9|1987.7|1985.4|1984.2|1160
1660593600000|2022-08-15 20:00:00|1986.4|1985.2|1986.1|1984.1|1986.9|1985.7|1985.1|1983.9|155
1660597200000|2022-08-15 21:00:00|1986.2|1984.2|1986.2|1984.2|1986.4|1984.4|1986.1|1984.1|4
1660600800000|2022-08-15 22:00:00|1986|1984|1984.6|1982.6|1986.2|1984.2|1984.6|1982.6|0
1660604400000|2022-08-15 23:00:00|1984.5|1982.5|1985.1|1983.9|1986.4|1985.2|1982.3|1980.3|1135
1660608000000|2022-08-16 00:00:00|1984.9|1984.1|1981.2|1980.4|1984.9|1984.1|1976.7|1975.9|10714
1660611600000|2022-08-16 01:00:00|1981.7|1980.9|1982.2|1981.4|1983.7|1982.9|1977.7|1976.9|4360
1660615200000|2022-08-16 02:00:00|1981.7|1980.9|1983.2|1982.4|1983.7|1982.9|1981.2|1980.4|2072
1660618800000|2022-08-16 03:00:00|1983.7|1982.9|1980.7|1979.9|1984.2|1983.4|1980.2|1979.4|1690
1660622400000|2022-08-16 04:00:00|1981.2|1980.4|1983.2|1982.4|1984.2|1983.4|1980.2|1979.4|2662
1660626000000|2022-08-16 05:00:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|3195
1660629600000|2022-08-16 06:00:00|1981.7|1980.9|1981.8|1979.8|1983.3|1982.4|1981.3|1979.3|4018
1660633200000|2022-08-16 07:00:00|1981.7|1979.7|1985.9|1984.7|1985.9|1984.7|1980.5|1978.5|1154
1660636800000|2022-08-16 08:00:00|1985.4|1984.2|1986.9|1985.7|1987.9|1986.7|1985.4|1984.2|1418
1660640400000|2022-08-16 09:00:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1984.9|1983.7|925
1660644000000|2022-08-16 10:00:00|1985.4|1984.2|1984.4|1983.2|1985.9|1984.7|1982.9|1981.7|797
1660647600000|2022-08-16 11:00:00|1983.9|1982.7|1986.4|1985.2|1987.9|1986.7|1983.9|1982.7|571
1660651200000|2022-08-16 12:00:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|915
1660654800000|2022-08-16 13:00:00|1985.9|1984.7|1987.4|1986.2|1988.4|1987.2|1984.4|1983.2|1894
1660658400000|2022-08-16 14:00:00|1986.9|1985.7|1985.4|1984.2|1987.1|1985.9|1981.9|1980.7|1702
1660662000000|2022-08-16 15:00:00|1985.6|1984.4|1991.6|1990.4|1991.9|1990.7|1984.9|1983.7|1150
1660665600000|2022-08-16 16:00:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1990.4|1989.2|382
1660669200000|2022-08-16 17:00:00|1991.6|1990.4|1993.4|1992.2|1993.4|1992.2|1990.9|1989.7|198
1660672800000|2022-08-16 18:00:00|1992.9|1991.7|1988.4|1987.2|1994.4|1993.2|1987.1|1985.9|690
1660676400000|2022-08-16 19:00:00|1987.9|1986.7|1991.9|1990.7|1992.4|1991.2|1986.9|1985.7|656
1660680000000|2022-08-16 20:00:00|1991.6|1990.4|1993.5|1991.5|1993.8|1991.8|1990.9|1989.7|236
1660683600000|2022-08-16 21:00:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.1|1991.1|6
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1992.7|1990.7|1993.5|1991.5|1992.2|1990.2|0
1660690800000|2022-08-16 23:00:00|1992.9|1990.9|1991.4|1990.2|1993.4|1992.2|1989.4|1988.2|2842
1660694400000|2022-08-17 00:00:00|1991.2|1990.4|2002.2|2001.4|2004.2|2003.4|1990.2|1989.4|16946
1660698000000|2022-08-17 01:00:00|2001.7|2000.9|1998.7|1997.9|2001.7|2000.9|1997.7|1996.9|4371
1660701600000|2022-08-17 02:00:00|1998.4|1997.6|2000.2|1999.4|2000.2|1999.4|1994.7|1993.9|4089
1660705200000|2022-08-17 03:00:00|2000.7|1999.9|2002.2|2001.4|2002.2|2001.4|1999.2|1998.4|2617
1660708800000|2022-08-17 04:00:00|2002.7|2001.9|2005.2|2004.4|2005.2|2004.4|2002.2|2001.4|4593
1660712400000|2022-08-17 05:00:00|2005.7|2004.9|2007.2|2006.4|2007.2|2006.4|2005.2|2004.4|7129
1660716000000|2022-08-17 06:00:00|2006.7|2005.9|2005.9|2003.9|2009.2|2007.9|2004.9|2002.9|4098
1660719600000|2022-08-17 07:00:00|2006|2004|2005.4|2004.2|2008.4|2007.2|2004.4|2002.4|1144
1660723200000|2022-08-17 08:00:00|2005.1|2003.9|2004.4|2003.2|2005.4|2004.2|2002.4|2001.2|1547
1660726800000|2022-08-17 09:00:00|2004.1|2002.9|2001.4|2000.2|2005.4|2004.2|2000.9|1999.7|1264
1660730400000|2022-08-17 10:00:00|2001.1|1999.9|1998.9|1997.7|2001.4|2000.2|1997.9|1996.7|602
1660734000000|2022-08-17 11:00:00|1999.1|1997.9|1996.9|1995.7|1999.4|1998.2|1995.4|1994.2|1101
1660737600000|2022-08-17 12:00:00|1996.4|1995.2|1994.9|1993.7|1997.4|1996.2|1994.4|1993.2|910
1660741200000|2022-08-17 13:00:00|1995.1|1993.9|1997.9|1996.7|1998.4|1997.2|1993.9|1992.7|1469
1660744800000|2022-08-17 14:00:00|1997.4|1996.2|1993.9|1992.7|1999.9|1998.7|1993.4|1992.2|1532
1660748400000|2022-08-17 15:00:00|1994.4|1993.2|1991.9|1990.7|1994.9|1993.7|1990.9|1989.7|1324
1660752000000|2022-08-17 16:00:00|1992.1|1990.9|1998.9|1997.7|1998.9|1997.7|1991.9|1990.7|573
1660755600000|2022-08-17 17:00:00|1998.4|1997.2|1997.4|1996.2|2000.4|1999.2|1996.9|1995.7|766
1660759200000|2022-08-17 18:00:00|1997.6|1996.4|2000.1|1998.9|2004.4|2003.2|1996.9|1995.7|1001
1660762800000|2022-08-17 19:00:00|1999.9|1998.7|1997.9|1996.7|2001.4|2000.2|1995.4|1994.2|1000
1660766400000|2022-08-17 20:00:00|1998.1|1996.9|1999.3|1997.3|1999.5|1997.7|1997.9|1996.6|155
1660770000000|2022-08-17 21:00:00|1999.2|1997.2|1998.8|1996.8|1999.3|1997.3|1998.7|1996.7|6
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|1995.7|1993.7|1998.7|1996.7|1995.6|1993.6|0
1660777200000|2022-08-17 23:00:00|1995.6|1993.6|1992.9|1991.7|1998.4|1997.2|1991.9|1990.7|2631
1660780800000|2022-08-18 00:00:00|1992.7|1991.9|1988.7|1987.9|1995.2|1994.4|1985.2|1984.4|10350
1660784400000|2022-08-18 01:00:00|1988.2|1987.4|1990.2|1989.4|1992.7|1991.9|1987.7|1986.9|4883
1660788000000|2022-08-18 02:00:00|1989.9|1989.1|1992.2|1991.4|1994.2|1993.4|1989.9|1989.1|2150
1660791600000|2022-08-18 03:00:00|1992.7|1991.9|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|2331
1660795200000|2022-08-18 04:00:00|1991.2|1990.4|1990.2|1989.4|1992.7|1991.9|1990.2|1989.4|3506
1660798800000|2022-08-18 05:00:00|1990.7|1989.9|1990.2|1989.4|1992.2|1991.4|1989.7|1988.9|7035
1660802400000|2022-08-18 06:00:00|1990.7|1989.9|1988.7|1986.7|1992.1|1990.1|1987.7|1986.1|3728
1660806000000|2022-08-18 07:00:00|1989|1987|1989.9|1988.7|1990.9|1989.7|1987.8|1985.8|1056
1660809600000|2022-08-18 08:00:00|1989.4|1988.2|1993.4|1992.2|1993.4|1992.2|1987.9|1986.7|976
1660813200000|2022-08-18 09:00:00|1992.9|1991.7|1997.4|1996.2|1998.9|1997.7|1992.4|1991.2|965
1660816800000|2022-08-18 10:00:00|1997.6|1996.4|1995.4|1994.2|1999.9|1998.7|1995.4|1994.2|765
1660820400000|2022-08-18 11:00:00|1995.9|1994.7|1997.9|1996.7|1997.9|1996.7|1994.9|1993.7|572
1660824000000|2022-08-18 12:00:00|1997.4|1996.2|1998.1|1996.9|1998.9|1997.7|1995.9|1994.7|1328
1660827600000|2022-08-18 13:00:00|1998.4|1997.2|1993.4|1992.2|1998.4|1997.2|1992.4|1991.2|2128
1660831200000|2022-08-18 14:00:00|1993.1|1991.9|1996.4|1995.2|1996.9|1995.7|1991.9|1990.7|1672
1660834800000|2022-08-18 15:00:00|1996.6|1995.4|1999.4|1998.2|2000.4|1999.2|1994.9|1993.7|1305
1660838400000|2022-08-18 16:00:00|1999.1|1997.9|1997.4|1996.2|2000.1|1998.9|1995.9|1994.7|912
1660842000000|2022-08-18 17:00:00|1997.9|1996.7|1999.9|1998.7|2000.9|1999.7|1996.9|1995.7|1006
1660845600000|2022-08-18 18:00:00|1999.4|1998.2|2003.9|2002.7|2003.9|2002.7|1999.4|1998.2|1144
1660849200000|2022-08-18 19:00:00|2003.4|2002.2|2004.4|2003.2|2006.4|2005.2|2003.4|2002.2|1613
1660852800000|2022-08-18 20:00:00|2004.6|2003.4|2002.8|2000.8|2005.1|2003.9|2001.9|2000.5|274
1660856400000|2022-08-18 21:00:00|2002.9|2000.9|2002.6|2000.6|2003|2001|2002.6|2000.6|4
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|2001.9|1999.9|2002.7|2000.7|2000.8|1998.8|0
1660863600000|2022-08-18 23:00:00|2002|2000|2001.4|2000.2|2002|2000.2|1998.9|1997.1|1516
1660867200000|2022-08-19 00:00:00|2001.2|2000.4|1999.2|1998.4|2004.2|2003.4|1996.7|1995.9|9207
1660870800000|2022-08-19 01:00:00|1998.7|1997.9|1996.2|1995.4|1998.7|1997.9|1990.7|1989.9|6431
1660874400000|2022-08-19 02:00:00|1996.4|1995.6|1998.2|1997.4|1998.2|1997.4|1995.2|1994.4|2570
1660878000000|2022-08-19 03:00:00|1998.7|1997.9|1995.7|1994.9|1999.2|1998.4|1995.7|1994.9|2028
1660881600000|2022-08-19 04:00:00|1995.2|1994.4|1995.2|1994.4|1996.2|1995.4|1994.7|1993.9|1880
1660885200000|2022-08-19 05:00:00|1995.7|1994.9|1995.2|1994.4|1996.7|1995.9|1994.7|1993.9|4025
1660888800000|2022-08-19 06:00:00|1995.7|1994.9|1993.4|1991.4|1996.5|1995.4|1992|1990|2521
1660892400000|2022-08-19 07:00:00|1993.3|1991.3|1995.4|1994.2|1996.4|1995.2|1992.6|1990.6|433
1660896000000|2022-08-19 08:00:00|1995.1|1993.9|1990.9|1989.7|1996.4|1995.2|1989.4|1988.2|632
1660899600000|2022-08-19 09:00:00|1990.6|1989.4|1990.9|1989.7|1993.9|1992.7|1989.6|1988.4|582
1660903200000|2022-08-19 10:00:00|1990.6|1989.4|1989.4|1988.2|1992.4|1991.2|1988.4|1987.2|470
1660906800000|2022-08-19 11:00:00|1989.6|1988.4|1991.9|1990.7|1991.9|1990.7|1988.9|1987.7|350
1660910400000|2022-08-19 12:00:00|1991.4|1990.2|1990.4|1989.2|1992.4|1991.2|1989.9|1988.7|344
1660914000000|2022-08-19 13:00:00|1990.6|1989.4|1987.9|1986.7|1994.9|1993.7|1986.9|1985.7|1513
1660917600000|2022-08-19 14:00:00|1987.4|1986.2|1987.4|1986.2|1990.9|1989.7|1986.4|1985.2|1041
1660921200000|2022-08-19 15:00:00|1987.6|1986.4|1987.4|1986.2|1988.9|1987.7|1985.4|1984.2|964
1660924800000|2022-08-19 16:00:00|1986.9|1985.7|1988.9|1987.7|1989.9|1988.7|1986.4|1985.2|230
1660928400000|2022-08-19 17:00:00|1989.1|1987.9|1986.4|1985.2|1989.4|1988.2|1984.9|1983.7|326
1660932000000|2022-08-19 18:00:00|1986.1|1984.9|1982.9|1981.7|1986.4|1985.2|1982.9|1981.7|267
1660935600000|2022-08-19 19:00:00|1983.1|1981.9|1984.9|1983.7|1986.1|1984.9|1981.4|1980.2|447
1660939200000|2022-08-19 20:00:00|1985.1|1983.9|1986.5|1984.5|1986.6|1984.9|1984.4|1983.2|143
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1983|1981|1984.3|1982.3|1982.3|1980.3|0
1661122800000|2022-08-21 23:00:00|1982.9|1980.9|1977.4|1976.2|1983|1981|1974.1|1972.9|2240
1661126400000|2022-08-22 00:00:00|1977.2|1976.4|1984.2|1983.4|1985.2|1984.4|1974.4|1973.6|8524
1661130000000|2022-08-22 01:00:00|1983.7|1982.9|1988.7|1987.9|1990.4|1989.6|1983.2|1982.4|3068
1661133600000|2022-08-22 02:00:00|1989.2|1988.4|1994.2|1993.4|1994.7|1993.9|1988.9|1988.1|2553
1661137200000|2022-08-22 03:00:00|1993.7|1992.9|1990.7|1989.9|1994.2|1993.4|1990.7|1989.9|2321
1661140800000|2022-08-22 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1989.7|1988.9|2397
1661144400000|2022-08-22 05:00:00|1991.2|1990.4|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|5058
1661148000000|2022-08-22 06:00:00|1993.2|1992.4|1990.4|1988.4|1993.2|1992.4|1989|1987|3516
1661151600000|2022-08-22 07:00:00|1990.3|1988.3|1984.9|1983.7|1991.7|1989.7|1983.9|1982.7|1251
1661155200000|2022-08-22 08:00:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1981.9|1980.7|1193
1661158800000|2022-08-22 09:00:00|1985.1|1983.9|1982.9|1981.7|1985.4|1984.2|1981.4|1980.2|716
1661162400000|2022-08-22 10:00:00|1983.1|1981.9|1983.9|1982.7|1986.4|1985.2|1982.9|1981.7|712
1661166000000|2022-08-22 11:00:00|1984.4|1983.2|1982.4|1981.2|1985.4|1984.2|1980.9|1979.7|732
1661169600000|2022-08-22 12:00:00|1981.9|1980.7|1980.9|1979.7|1982.9|1981.7|1980.6|1979.4|730
1661173200000|2022-08-22 13:00:00|1981.1|1979.9|1979.4|1978.2|1981.9|1980.7|1976.9|1975.7|1488
1661176800000|2022-08-22 14:00:00|1978.9|1977.7|1973.9|1972.7|1979.9|1978.7|1973.4|1972.2|2377
1661180400000|2022-08-22 15:00:00|1973.4|1972.2|1979.4|1978.2|1979.9|1978.7|1973.4|1972.2|1009
1661184000000|2022-08-22 16:00:00|1979.9|1978.7|1977.4|1976.2|1980.4|1979.2|1976.9|1975.7|595
1661187600000|2022-08-22 17:00:00|1977.6|1976.4|1973.6|1972.4|1977.9|1976.7|1973.4|1972.2|440
1661191200000|2022-08-22 18:00:00|1973.4|1972.2|1972.4|1971.2|1974.4|1973.2|1971.4|1970.2|468
1661194800000|2022-08-22 19:00:00|1972.9|1971.7|1972.9|1971.7|1974.4|1973.2|1969.9|1968.7|1073
1661198400000|2022-08-22 20:00:00|1973.4|1972.2|1974.2|1972.2|1974.3|1972.7|1972.9|1971.7|114
1661202000000|2022-08-22 21:00:00|1974.1|1972.1|1974.7|1972.7|1974.7|1972.7|1974|1972|2
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1978.2|1976.2|1978.3|1976.3|1973.9|1971.9|0
1661209200000|2022-08-22 23:00:00|1978.3|1976.3|1978.4|1977.2|1978.4|1977.2|1972.6|1971.4|2046
1661212800000|2022-08-23 00:00:00|1978.2|1977.4|1968.7|1967.9|1980.2|1979.4|1968.2|1967.4|12823
1661216400000|2022-08-23 01:00:00|1968.2|1967.4|1970.7|1969.9|1975.2|1974.4|1968.2|1967.4|5596
1661220000000|2022-08-23 02:00:00|1971.2|1970.4|1975.7|1974.9|1977.2|1976.4|1971.2|1970.4|2489
1661223600000|2022-08-23 03:00:00|1976.2|1975.4|1974.2|1973.4|1976.2|1975.4|1974.2|1973.4|2763
1661227200000|2022-08-23 04:00:00|1973.7|1972.9|1971.2|1970.4|1973.7|1972.9|1971.2|1970.4|4011
1661230800000|2022-08-23 05:00:00|1971.7|1970.9|1971.2|1970.4|1972.7|1971.9|1970.7|1969.9|6941
1661234400000|2022-08-23 06:00:00|1971.7|1970.9|1969.2|1967.2|1973.2|1972.4|1966.7|1964.7|2759
1661238000000|2022-08-23 07:00:00|1969.3|1967.3|1974.9|1973.7|1975.9|1974.7|1969|1967|1598
1661241600000|2022-08-23 08:00:00|1974.4|1973.2|1974.9|1973.7|1977.9|1976.7|1974.4|1973.2|1950
1661245200000|2022-08-23 09:00:00|1974.6|1973.4|1977.1|1975.9|1977.4|1976.2|1973.9|1972.7|606
1661248800000|2022-08-23 10:00:00|1976.9|1975.7|1974.9|1973.7|1977.4|1976.2|1973.4|1972.2|552
1661252400000|2022-08-23 11:00:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1971.9|1970.7|706
1661256000000|2022-08-23 12:00:00|1974.4|1973.2|1973.9|1972.7|1975.9|1974.7|1972.4|1971.2|547
1661259600000|2022-08-23 13:00:00|1973.4|1972.2|1976.4|1975.2|1977.9|1976.7|1972.6|1971.4|1644
1661263200000|2022-08-23 14:00:00|1975.9|1974.7|1972.4|1971.2|1978.4|1977.2|1971.9|1970.7|2808
1661266800000|2022-08-23 15:00:00|1971.9|1970.7|1972.4|1971.2|1973.4|1972.2|1969.9|1968.7|1326
1661270400000|2022-08-23 16:00:00|1972.1|1970.9|1973.4|1972.2|1973.4|1972.2|1969.9|1968.7|255
1661274000000|2022-08-23 17:00:00|1972.9|1971.7|1971.4|1970.2|1975.4|1974.2|1970.9|1969.7|354
1661277600000|2022-08-23 18:00:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1968.9|1967.7|612
1661281200000|2022-08-23 19:00:00|1970.9|1969.7|1970.4|1969.2|1971.9|1970.7|1968.9|1967.7|1225
1661284800000|2022-08-23 20:00:00|1969.9|1968.7|1969.9|1967.9|1971.9|1970.7|1969.8|1967.8|187
1661288400000|2022-08-23 21:00:00|1970|1968|1969.9|1967.9|1970|1968|1969.7|1967.7|10
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1970.1|1968.1|1970.5|1968.5|1969.5|1967.5|0
1661295600000|2022-08-23 23:00:00|1970.2|1968.2|1970.9|1969.7|1973.4|1972.2|1968.4|1967.2|1686
1661299200000|2022-08-24 00:00:00|1970.7|1969.9|1971.2|1970.4|1977.2|1976.4|1969.7|1968.9|7680
1661302800000|2022-08-24 01:00:00|1971.7|1970.9|1968.2|1967.4|1973.2|1972.4|1964.2|1963.4|4987
1661306400000|2022-08-24 02:00:00|1968.7|1967.9|1967.2|1966.4|1969.7|1968.9|1967.2|1966.4|2177
1661310000000|2022-08-24 03:00:00|1967.7|1966.9|1968.7|1967.9|1969.7|1968.9|1966.7|1965.9|2254
1661313600000|2022-08-24 04:00:00|1968.2|1967.4|1970.7|1969.9|1970.7|1969.9|1968.2|1967.4|3634
1661317200000|2022-08-24 05:00:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1967.2|1966.4|6481
1661320800000|2022-08-24 06:00:00|1967.7|1966.9|1967.6|1965.6|1968.5|1967.4|1965.6|1963.6|2699
1661324400000|2022-08-24 07:00:00|1967.5|1965.5|1963.4|1962.2|1971.3|1969.3|1962.1|1960.9|1146
1661328000000|2022-08-24 08:00:00|1962.9|1961.7|1969.4|1968.2|1969.9|1968.7|1962.9|1961.7|717
1661331600000|2022-08-24 09:00:00|1968.9|1967.7|1966.9|1965.7|1969.9|1968.7|1965.9|1964.7|330
1661335200000|2022-08-24 10:00:00|1967.1|1965.9|1966.4|1965.2|1968.4|1967.2|1966.1|1964.9|734
1661338800000|2022-08-24 11:00:00|1966.9|1965.7|1969.9|1968.7|1970.4|1969.2|1966.9|1965.7|866
1661342400000|2022-08-24 12:00:00|1970.1|1968.9|1969.4|1968.2|1970.6|1969.4|1968.4|1967.2|811
1661346000000|2022-08-24 13:00:00|1969.9|1968.7|1971.9|1970.7|1973.4|1972.2|1968.9|1967.7|1626
1661349600000|2022-08-24 14:00:00|1972.1|1970.9|1973.9|1972.7|1975.9|1974.7|1971.4|1970.2|1319
1661353200000|2022-08-24 15:00:00|1974.4|1973.2|1978.9|1977.7|1979.9|1978.7|1973.9|1972.7|1158
1661356800000|2022-08-24 16:00:00|1979.4|1978.2|1976.4|1975.2|1979.9|1978.7|1974.9|1973.7|239
1661360400000|2022-08-24 17:00:00|1975.9|1974.7|1974.9|1973.7|1976.4|1975.2|1973.9|1972.7|269
1661364000000|2022-08-24 18:00:00|1975.1|1973.9|1974.4|1973.2|1975.9|1974.7|1973.4|1972.2|478
1661367600000|2022-08-24 19:00:00|1973.9|1972.7|1975.9|1974.7|1977.4|1976.2|1973.9|1972.7|609
1661371200000|2022-08-24 20:00:00|1975.4|1974.2|1976.1|1974.1|1976.4|1974.7|1974.4|1973.2|234
1661374800000|2022-08-24 21:00:00|1976|1974|1975.7|1973.7|1976|1974|1975.6|1973.6|9
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1976|1974|1976.8|1974.8|1975.5|1973.5|0
1661382000000|2022-08-24 23:00:00|1975.8|1973.8|1972.6|1971.4|1977|1975|1971.1|1969.9|2192
1661385600000|2022-08-25 00:00:00|1972.4|1971.6|1975.2|1974.4|1976.2|1975.4|1968.7|1967.9|5813
1661389200000|2022-08-25 01:00:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1971.4|1970.6|2431
1661392800000|2022-08-25 02:00:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1973.2|1972.4|1348
1661396400000|2022-08-25 03:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1973.7|1972.9|2389
1661400000000|2022-08-25 04:00:00|1976.2|1975.4|1979.7|1978.9|1979.7|1978.9|1976.2|1975.4|3181
1661403600000|2022-08-25 05:00:00|1979.9|1979.1|1977.2|1976.4|1981.2|1980.4|1977.2|1976.4|5429
1661407200000|2022-08-25 06:00:00|1976.2|1975.4|1984.6|1982.6|1986.8|1984.8|1975.7|1974.9|3163
1661410800000|2022-08-25 07:00:00|1984.9|1982.9|1985.4|1984.2|1986.8|1984.8|1983.4|1981.9|859
1661414400000|2022-08-25 08:00:00|1985.9|1984.7|1984.4|1983.2|1986.4|1985.2|1983.4|1982.2|753
1661418000000|2022-08-25 09:00:00|1983.9|1982.7|1977.9|1976.7|1984.4|1983.2|1977.9|1976.7|900
1661421600000|2022-08-25 10:00:00|1978.4|1977.2|1979.4|1978.2|1979.9|1978.7|1977.9|1976.7|322
1661425200000|2022-08-25 11:00:00|1979.6|1978.4|1978.9|1977.7|1980.9|1979.7|1978.4|1977.2|349
1661428800000|2022-08-25 12:00:00|1979.1|1977.9|1977.4|1976.2|1980.9|1979.7|1976.9|1975.7|590
1661432400000|2022-08-25 13:00:00|1977.1|1975.9|1980.9|1979.7|1981.9|1980.7|1976.4|1975.2|1368
1661436000000|2022-08-25 14:00:00|1981.1|1979.9|1985.1|1983.9|1986.4|1985.2|1980.4|1979.2|1331
1661439600000|2022-08-25 15:00:00|1985.4|1984.2|1981.9|1980.7|1985.4|1984.2|1979.9|1978.7|652
1661443200000|2022-08-25 16:00:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1979.4|1978.2|403
1661446800000|2022-08-25 17:00:00|1981.1|1979.9|1982.9|1981.7|1984.4|1983.2|1980.4|1979.2|323
1661450400000|2022-08-25 18:00:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|339
1661454000000|2022-08-25 19:00:00|1983.9|1982.7|1989.4|1988.2|1989.4|1988.2|1982.6|1981.4|532
1661457600000|2022-08-25 20:00:00|1988.9|1987.7|1988.5|1986.5|1989.9|1988.7|1986.9|1985.7|329
1661461200000|2022-08-25 21:00:00|1988.6|1986.6|1989.2|1987.2|1989.4|1987.4|1988.5|1986.5|4
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1988.8|1986.8|1990.2|1988.2|1988.4|1986.4|0
1661468400000|2022-08-25 23:00:00|1988.9|1986.9|1985.1|1983.9|1990.5|1988.5|1984.9|1983.7|1269
1661472000000|2022-08-26 00:00:00|1984.9|1984.1|1988.7|1987.9|1990.2|1989.4|1982.2|1981.4|7446
1661475600000|2022-08-26 01:00:00|1989.2|1988.4|1988.2|1987.4|1990.2|1989.4|1986.7|1985.9|2926
1661479200000|2022-08-26 02:00:00|1988.7|1987.9|1986.7|1985.9|1989.2|1988.4|1986.7|1985.9|1335
1661482800000|2022-08-26 03:00:00|1987.2|1986.4|1983.7|1982.9|1987.2|1986.4|1983.7|1982.9|2182
1661486400000|2022-08-26 04:00:00|1984.2|1983.4|1981.2|1980.4|1984.2|1983.4|1980.9|1980.1|2336
1661490000000|2022-08-26 05:00:00|1980.9|1980.1|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|5340
1661493600000|2022-08-26 06:00:00|1979.2|1978.4|1981.6|1979.6|1982|1980|1977.7|1975.8|2461
1661497200000|2022-08-26 07:00:00|1981.5|1979.5|1979.4|1978.2|1983.5|1981.5|1978.9|1977.7|557
1661500800000|2022-08-26 08:00:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1976.6|1975.4|564
1661504400000|2022-08-26 09:00:00|1977.9|1976.7|1978.1|1976.9|1978.9|1977.7|1976.4|1975.2|460
1661508000000|2022-08-26 10:00:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|290
1661511600000|2022-08-26 11:00:00|1978.1|1976.9|1980.9|1979.7|1981.9|1980.7|1976.9|1975.7|383
1661515200000|2022-08-26 12:00:00|1980.6|1979.4|1982.9|1981.7|1982.9|1981.7|1978.9|1977.7|1040
1661518800000|2022-08-26 13:00:00|1982.4|1981.2|1980.1|1978.9|1986.1|1984.9|1977.4|1976.2|2059
1661522400000|2022-08-26 14:00:00|1980.4|1979.2|1966.9|1965.7|1983.9|1982.7|1965.4|1964.2|3628
1661526000000|2022-08-26 15:00:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1961.9|1960.7|1811
1661529600000|2022-08-26 16:00:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1961.9|1960.7|768
1661533200000|2022-08-26 17:00:00|1966.1|1964.9|1963.4|1962.2|1967.4|1966.2|1962.4|1961.2|551
1661536800000|2022-08-26 18:00:00|1963.1|1961.9|1960.9|1959.7|1963.9|1962.7|1960.4|1959.2|746
1661540400000|2022-08-26 19:00:00|1960.4|1959.2|1955.4|1954.2|1960.9|1959.7|1955.1|1953.9|1991
1661544000000|2022-08-26 20:00:00|1955.1|1953.9|1950.5|1948.5|1955.4|1954.2|1950.3|1948.3|339
1661724000000|2022-08-28 22:00:00|1945.1|1943.1|1945.2|1943.2|1946.1|1944.1|1941.6|1939.6|0
1661727600000|2022-08-28 23:00:00|1944.6|1942.6|1938.9|1937.7|1945.1|1943.1|1933.4|1932.2|2852
1661731200000|2022-08-29 00:00:00|1945.2|1943.2|1938.6|1936.6|1948|1946|1938.2|1936.2|0
1661734800000|2022-08-29 01:00:00|1938.3|1936.3|1940.1|1938.1|1941.7|1939.7|1937.2|1935.2|0
1661738400000|2022-08-29 02:00:00|1939.8|1937.8|1940.6|1938.6|1942.5|1940.5|1938.9|1936.9|0
1661742000000|2022-08-29 03:00:00|1940.9|1938.9|1943.2|1942.4|1943.2|1942.4|1938.2|1937.3|43912
1661745600000|2022-08-29 04:00:00|1943.7|1942.9|1945.2|1944.4|1946.2|1945.4|1943.2|1942.4|4463
1661749200000|2022-08-29 05:00:00|1945.7|1944.9|1944.2|1943.4|1947.2|1946.4|1943.2|1942.4|7095
1661752800000|2022-08-29 06:00:00|1943.7|1942.9|1949.2|1947.2|1949.6|1947.6|1943.2|1942.4|4085
1661756400000|2022-08-29 07:00:00|1949.3|1947.3|1949.4|1948.2|1952.6|1950.6|1945|1943|2137
1661760000000|2022-08-29 08:00:00|1949.1|1947.9|1944.9|1943.7|1951.9|1950.7|1944.9|1943.7|1398
1661763600000|2022-08-29 09:00:00|1945.1|1943.9|1946.9|1945.7|1947.9|1946.7|1943.9|1942.7|1021
1661767200000|2022-08-29 10:00:00|1946.6|1945.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|516
1661770800000|2022-08-29 11:00:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1945.4|1944.2|403
1661774400000|2022-08-29 12:00:00|1947.4|1946.2|1949.4|1948.2|1951.4|1950.2|1946.9|1945.7|1095
1661778000000|2022-08-29 13:00:00|1949.6|1948.4|1953.4|1952.2|1955.9|1954.7|1948.9|1947.7|2240
1661781600000|2022-08-29 14:00:00|1952.9|1951.7|1949.9|1948.7|1956.4|1955.2|1949.4|1948.2|2484
1661785200000|2022-08-29 15:00:00|1950.4|1949.2|1956.4|1955.2|1956.9|1955.7|1949.4|1948.2|2472
1661788800000|2022-08-29 16:00:00|1956.9|1955.7|1959.9|1958.7|1960.4|1959.2|1954.4|1953.2|1388
1661792400000|2022-08-29 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.9|1959.7|1955.9|1954.7|734
1661796000000|2022-08-29 18:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1956.1|1954.9|705
1661799600000|2022-08-29 19:00:00|1958.9|1957.7|1953.9|1952.7|1960.4|1959.2|1953.9|1952.7|785
1661803200000|2022-08-29 20:00:00|1953.4|1952.2|1954.2|1952.2|1954.6|1953.4|1952.9|1951.7|97
1661806800000|2022-08-29 21:00:00|1954.1|1952.1|1954|1952|1954.2|1952.2|1953.8|1951.8|4
1661810400000|2022-08-29 22:00:00|1954.2|1952.2|1953.4|1951.4|1954.6|1952.6|1952.9|1950.9|0
1661814000000|2022-08-29 23:00:00|1953.6|1951.6|1955.1|1953.9|1955.9|1954.7|1951.9|1950.7|2703
1661817600000|2022-08-30 00:00:00|1954.9|1954.1|1959.2|1958.4|1962.7|1961.9|1954.7|1953.9|9570
1661821200000|2022-08-30 01:00:00|1959.7|1958.9|1964.7|1963.9|1966.2|1965.4|1958.7|1957.9|7913
1661824800000|2022-08-30 02:00:00|1965.2|1964.4|1968.2|1967.4|1968.7|1967.9|1962.7|1961.9|4024
1661828400000|2022-08-30 03:00:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1966.2|1965.4|3576
1661832000000|2022-08-30 04:00:00|1969.2|1968.4|1969.2|1968.4|1970.4|1969.6|1968.2|1967.4|3415
1661835600000|2022-08-30 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.2|1968.4|1967.2|1966.4|4703
1661839200000|2022-08-30 06:00:00|1969.2|1968.4|1969.5|1967.5|1970.4|1968.9|1968.2|1966.4|3742
1661842800000|2022-08-30 07:00:00|1969.6|1967.6|1975.9|1974.7|1978.4|1977.2|1968.6|1966.6|2717
1661846400000|2022-08-30 08:00:00|1976.4|1975.2|1976.4|1975.2|1978.9|1977.7|1975.9|1974.7|996
1661850000000|2022-08-30 09:00:00|1976.9|1975.7|1978.4|1977.2|1978.9|1977.7|1975.4|1974.2|538
1661853600000|2022-08-30 10:00:00|1978.1|1976.9|1975.6|1974.4|1979.4|1978.2|1975.4|1974.2|503
1661857200000|2022-08-30 11:00:00|1975.4|1974.2|1974.4|1973.2|1976.4|1975.2|1973.9|1972.7|682
1661860800000|2022-08-30 12:00:00|1974.9|1973.7|1970.4|1969.2|1975.9|1974.7|1969.9|1968.7|1042
1661864400000|2022-08-30 13:00:00|1970.9|1969.7|1964.6|1963.4|1972.4|1971.2|1963.9|1962.7|3361
1661868000000|2022-08-30 14:00:00|1964.9|1963.7|1957.4|1956.2|1966.4|1965.2|1951.4|1950.2|2757
1661871600000|2022-08-30 15:00:00|1956.9|1955.7|1956.4|1955.2|1959.4|1958.2|1954.9|1953.7|1902
1661875200000|2022-08-30 16:00:00|1956.1|1954.9|1952.4|1951.2|1958.4|1957.2|1951.4|1950.2|767
1661878800000|2022-08-30 17:00:00|1951.9|1950.7|1951.4|1950.2|1952.9|1951.7|1948.4|1947.2|771
1661882400000|2022-08-30 18:00:00|1951.1|1949.9|1949.9|1948.7|1952.4|1951.2|1948.9|1947.7|567
1661886000000|2022-08-30 19:00:00|1950.4|1949.2|1951.9|1950.7|1955.9|1954.7|1949.9|1948.7|1397
1661889600000|2022-08-30 20:00:00|1952.4|1951.2|1951.6|1949.6|1953.4|1952.2|1951.3|1949.3|239
1661893200000|2022-08-30 21:00:00|1951.5|1949.5|1951.5|1949.5|1951.6|1949.6|1951.2|1949.2|4
1661896800000|2022-08-30 22:00:00|1952.1|1950.1|1952|1950|1952.3|1950.3|1950.3|1948.3|0
1661900400000|2022-08-30 23:00:00|1952.1|1950.1|1949.4|1948.2|1952.4|1950.7|1946.9|1945.5|3696
1661904000000|2022-08-31 00:00:00|1949.2|1948.4|1958.2|1957.4|1959.2|1958.4|1949.2|1948.4|11330
1661907600000|2022-08-31 01:00:00|1957.7|1956.9|1954.7|1953.9|1960.7|1959.9|1954.2|1953.4|4400
1661911200000|2022-08-31 02:00:00|1955.2|1954.4|1957.7|1956.9|1959.7|1958.9|1955.2|1954.4|2657
1661914800000|2022-08-31 03:00:00|1957.2|1956.4|1962.2|1961.4|1962.7|1961.9|1957.2|1956.4|3980
1661918400000|2022-08-31 04:00:00|1961.7|1960.9|1960.7|1959.9|1962.7|1961.9|1959.7|1958.9|4540
1661922000000|2022-08-31 05:00:00|1960.2|1959.4|1961.7|1960.9|1962.7|1961.9|1959.2|1958.4|13902
1661925600000|2022-08-31 06:00:00|1960.4|1959.6|1960.2|1958.2|1964.7|1963.9|1959.5|1957.5|10028
1661929200000|2022-08-31 07:00:00|1960.5|1958.5|1955.4|1954.2|1961.5|1959.5|1955.1|1953.9|1665
1661932800000|2022-08-31 08:00:00|1954.9|1953.7|1955.9|1954.7|1957.9|1956.7|1953.9|1952.7|1557
1661936400000|2022-08-31 09:00:00|1955.4|1954.2|1951.9|1950.7|1955.4|1954.2|1950.9|1949.7|1241
1661940000000|2022-08-31 10:00:00|1952.4|1951.2|1953.9|1952.7|1956.4|1955.2|1950.9|1949.7|1687
1661943600000|2022-08-31 11:00:00|1953.4|1952.2|1951.4|1950.2|1955.9|1954.7|1950.4|1949.2|1580
1661947200000|2022-08-31 12:00:00|1950.9|1949.7|1954.9|1953.7|1955.4|1954.2|1950.4|1949.2|1317
1661950800000|2022-08-31 13:00:00|1955.1|1953.9|1957.9|1956.7|1961.9|1960.7|1954.4|1953.2|3359
1661954400000|2022-08-31 14:00:00|1957.4|1956.2|1954.1|1952.9|1958.9|1957.7|1953.9|1952.7|2743
1661958000000|2022-08-31 15:00:00|1953.9|1952.7|1954.4|1953.2|1955.1|1953.9|1951.4|1950.2|2227
1661961600000|2022-08-31 16:00:00|1954.6|1953.4|1950.4|1949.2|1954.9|1953.7|1949.9|1948.7|856
1661965200000|2022-08-31 17:00:00|1950.1|1948.9|1948.9|1947.7|1953.9|1952.7|1947.4|1946.2|1805
1661968800000|2022-08-31 18:00:00|1948.4|1947.2|1946.9|1945.7|1950.4|1949.2|1945.9|1944.7|605
1661972400000|2022-08-31 19:00:00|1947.4|1946.2|1946.4|1945.2|1951.9|1950.7|1946.4|1945.2|2269
1661976000000|2022-08-31 20:00:00|1946.9|1945.7|1946.6|1944.6|1947.3|1945.7|1945.9|1944.6|196
1661979600000|2022-08-31 21:00:00|1946.5|1944.5|1945.8|1943.8|1946.9|1944.9|1945.5|1943.5|4
1661983200000|2022-08-31 22:00:00|1945.5|1943.5|1940.6|1938.6|1946.8|1944.8|1938.9|1936.9|0
1661986800000|2022-08-31 23:00:00|1940.5|1938.5|1942.4|1941.2|1942.4|1941.2|1935.7|1933.7|3298
1661990400000|2022-09-01 00:00:00|1942.2|1941.4|1936.7|1935.9|1950.7|1949.9|1934.7|1933.9|16465
1661994000000|2022-09-01 01:00:00|1937.2|1936.4|1937.7|1936.9|1939.2|1938.4|1935.2|1934.4|6825
1661997600000|2022-09-01 02:00:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|3546
1662001200000|2022-09-01 03:00:00|1940.2|1939.4|1936.7|1935.9|1941.2|1940.4|1936.2|1935.4|4869
1662004800000|2022-09-01 04:00:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1934.9|1934.1|5088
1662008400000|2022-09-01 05:00:00|1937.7|1936.9|1935.7|1934.9|1938.2|1937.4|1935.2|1934.4|8664
1662012000000|2022-09-01 06:00:00|1936.2|1935.4|1936.1|1934.1|1937.1|1935.4|1932.7|1930.7|4067
1662015600000|2022-09-01 07:00:00|1935.9|1933.9|1932.9|1931.7|1939|1937|1930.6|1929.4|2036
1662019200000|2022-09-01 08:00:00|1933.4|1932.2|1930.4|1929.2|1934.9|1933.7|1929.4|1928.2|1692
1662022800000|2022-09-01 09:00:00|1930.6|1929.4|1932.4|1931.2|1933.4|1932.2|1929.4|1928.2|962
1662026400000|2022-09-01 10:00:00|1931.9|1930.7|1931.4|1930.2|1932.9|1931.7|1930.4|1929.2|703
1662030000000|2022-09-01 11:00:00|1931.6|1930.4|1935.4|1934.2|1937.4|1936.2|1931.4|1930.2|1025
1662033600000|2022-09-01 12:00:00|1935.6|1934.4|1932.9|1931.7|1937.1|1935.9|1932.9|1931.7|1223
1662037200000|2022-09-01 13:00:00|1932.6|1931.4|1933.6|1932.4|1935.9|1934.7|1930.9|1929.7|2074
1662040800000|2022-09-01 14:00:00|1933.1|1931.9|1928.9|1927.7|1935.4|1934.2|1927.4|1926.2|3689
1662044400000|2022-09-01 15:00:00|1928.4|1927.2|1930.9|1929.7|1933.9|1932.7|1927.9|1926.7|2261
1662048000000|2022-09-01 16:00:00|1930.6|1929.4|1930.4|1929.2|1934.4|1933.2|1929.4|1928.2|1314
1662051600000|2022-09-01 17:00:00|1929.9|1928.7|1933.4|1932.2|1936.4|1935.2|1929.6|1928.4|665
1662055200000|2022-09-01 18:00:00|1933.6|1932.4|1937.9|1936.7|1939.4|1938.2|1932.9|1931.7|903
1662058800000|2022-09-01 19:00:00|1937.6|1936.4|1940.9|1939.7|1942.4|1941.2|1935.4|1934.2|1906
1662062400000|2022-09-01 20:00:00|1940.4|1939.2|1941.5|1939.5|1942.6|1941.4|1940.4|1939.2|278
1662066000000|2022-09-01 21:00:00|1941.4|1939.4|1941.6|1939.6|1941.8|1939.8|1941.3|1939.3|5
1662069600000|2022-09-01 22:00:00|1941.3|1939.3|1941.8|1939.8|1944.9|1942.9|1941.3|1939.3|0
1662073200000|2022-09-01 23:00:00|1941.7|1939.7|1938.4|1937.2|1943.8|1941.8|1936.9|1935.7|2216
1662076800000|2022-09-02 00:00:00|1938.2|1937.4|1923.7|1922.9|1939.7|1938.9|1920.2|1919.4|11980
1662080400000|2022-09-02 01:00:00|1923.2|1922.4|1928.2|1927.4|1929.7|1928.9|1923.2|1922.4|5184
1662084000000|2022-09-02 02:00:00|1927.7|1926.9|1926.7|1925.9|1928.2|1927.4|1925.2|1924.4|2990
1662087600000|2022-09-02 03:00:00|1926.2|1925.4|1930.2|1929.4|1930.2|1929.4|1926.2|1925.4|2920
1662091200000|2022-09-02 04:00:00|1929.7|1928.9|1930.2|1929.4|1931.7|1930.9|1928.7|1927.9|3897
1662094800000|2022-09-02 05:00:00|1930.7|1929.9|1928.7|1927.9|1930.7|1929.9|1927.2|1926.4|9120
1662098400000|2022-09-02 06:00:00|1929.2|1928.4|1932.5|1930.5|1932.6|1930.6|1927.2|1926.4|4561
1662102000000|2022-09-02 07:00:00|1932.4|1930.4|1927.9|1926.7|1932.7|1930.7|1927.6|1926|1447
1662105600000|2022-09-02 08:00:00|1928.4|1927.2|1932.4|1931.2|1932.9|1931.7|1928.4|1927.2|1082
1662109200000|2022-09-02 09:00:00|1931.9|1930.7|1933.4|1932.2|1933.4|1932.2|1930.9|1929.7|603
1662112800000|2022-09-02 10:00:00|1932.9|1931.7|1930.4|1929.2|1934.4|1933.2|1929.4|1928.2|386
1662116400000|2022-09-02 11:00:00|1930.9|1929.7|1931.9|1930.7|1932.4|1931.2|1928.4|1927.2|1487
1662120000000|2022-09-02 12:00:00|1931.6|1930.4|1937.4|1936.2|1937.9|1936.7|1929.9|1928.7|2477
1662123600000|2022-09-02 13:00:00|1936.9|1935.7|1933.9|1932.7|1938.9|1937.7|1932.4|1931.2|2871
1662127200000|2022-09-02 14:00:00|1934.1|1932.9|1942.9|1941.7|1943.4|1942.2|1931.9|1930.7|2842
1662130800000|2022-09-02 15:00:00|1943.4|1942.2|1945.4|1944.2|1945.9|1944.7|1942.4|1941.2|1114
1662134400000|2022-09-02 16:00:00|1944.9|1943.7|1932.9|1931.7|1945.4|1944.2|1931.4|1930.2|1897
1662138000000|2022-09-02 17:00:00|1932.4|1931.2|1920.9|1919.7|1932.4|1931.2|1920.4|1919.2|1801
1662141600000|2022-09-02 18:00:00|1921.4|1920.2|1921.4|1920.2|1926.9|1925.7|1920.9|1919.7|794
1662145200000|2022-09-02 19:00:00|1920.9|1919.7|1920.9|1919.7|1924.9|1923.7|1917.4|1916.2|1076
1662148800000|2022-09-02 20:00:00|1921.1|1919.9|1923.7|1921.7|1924.4|1923.2|1920.9|1919.7|276
1662328800000|2022-09-04 22:00:00|1924.9|1922.9|1919.7|1917.7|1925|1923|1918|1916|0
1662332400000|2022-09-04 23:00:00|1919.6|1917.6|1924.1|1922.9|1925|1923.7|1919.4|1917.4|4504
1662336000000|2022-09-05 00:00:00|1926.6|1924.6|1923.2|1922.4|1930.2|1928.2|1920.2|1919.4|5756
1662339600000|2022-09-05 01:00:00|1923.7|1922.9|1925.7|1924.9|1928.2|1927.4|1923.7|1922.9|6577
1662343200000|2022-09-05 02:00:00|1925.2|1924.4|1929.2|1928.4|1929.2|1928.4|1925.2|1924.4|2619
1662346800000|2022-09-05 03:00:00|1928.7|1927.9|1931.2|1930.4|1931.9|1931.1|1927.7|1926.9|2187
1662350400000|2022-09-05 04:00:00|1931.4|1930.6|1931.2|1930.4|1932.7|1931.9|1929.7|1928.9|2720
1662354000000|2022-09-05 05:00:00|1931.7|1930.9|1929.2|1928.4|1931.7|1930.9|1928.2|1927.4|5351
1662357600000|2022-09-05 06:00:00|1929.7|1928.9|1931.3|1929.3|1932.8|1930.8|1927.7|1926.9|2926
1662361200000|2022-09-05 07:00:00|1931.1|1929.1|1929.9|1928.7|1933.5|1931.7|1928.9|1927.6|1043
1662364800000|2022-09-05 08:00:00|1929.4|1928.2|1931.4|1930.2|1932.4|1931.2|1927.4|1926.2|605
1662368400000|2022-09-05 09:00:00|1931.6|1930.4|1932.4|1931.2|1933.4|1932.2|1929.4|1928.2|1652
1662372000000|2022-09-05 10:00:00|1932.6|1931.4|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|781
1662375600000|2022-09-05 11:00:00|1930.4|1929.2|1929.9|1928.7|1931.4|1930.2|1928.9|1927.7|796
1662379200000|2022-09-05 12:00:00|1929.4|1928.2|1932.4|1931.2|1932.9|1931.7|1928.9|1927.7|1411
1662382800000|2022-09-05 13:00:00|1932.6|1931.4|1932.4|1931.2|1934.4|1933.2|1931.6|1930.4|1164
1662386400000|2022-09-05 14:00:00|1932.9|1931.7|1933.6|1932.4|1934.4|1933.2|1931.9|1930.7|856
1662390000000|2022-09-05 15:00:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|607
1662393600000|2022-09-05 16:00:00|1933.4|1932.2|1933.1|1931.9|1934.4|1933.2|1932.4|1931.2|607
1662397200000|2022-09-05 17:00:00|1932.9|1931.7|1931.4|1930.2|1933.1|1931.9|1931.4|1930.2|113
1662400800000|2022-09-05 18:00:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.6|1930.4|8
1662404400000|2022-09-05 19:00:00|||||||||2
1662408000000|2022-09-05 20:00:00|1931.6|1930.4|1932.3|1930.3|1932.3|1930.4|1929.4|1928.2|133
1662411600000|2022-09-05 21:00:00|||||||||1
1662415200000|2022-09-05 22:00:00|1933.4|1931.4|1935.6|1933.6|1937.5|1935.5|1931.3|1929.3|0
1662418800000|2022-09-05 23:00:00|1935.8|1933.8|1929.4|1928.2|1937|1935|1928.9|1927.7|2032
1662422400000|2022-09-06 00:00:00|1929.2|1928.4|1937.7|1936.9|1940.2|1939.4|1921.7|1920.9|10828
1662426000000|2022-09-06 01:00:00|1937.9|1937.1|1929.2|1928.4|1939.2|1938.4|1928.7|1927.9|3956
1662429600000|2022-09-06 02:00:00|1928.7|1927.9|1929.2|1928.4|1930.2|1929.4|1926.7|1925.9|2561
1662433200000|2022-09-06 03:00:00|1928.7|1927.9|1926.7|1925.9|1929.2|1928.4|1926.2|1925.4|2599
1662436800000|2022-09-06 04:00:00|1927.2|1926.4|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|3256
1662440400000|2022-09-06 05:00:00|1927.7|1926.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|4744
1662444000000|2022-09-06 06:00:00|1926.2|1925.4|1927.3|1925.3|1927.9|1926.4|1924.2|1922.5|4101
1662447600000|2022-09-06 07:00:00|1927.4|1925.4|1931.9|1930.7|1935.7|1933.7|1926.6|1924.6|683
1662451200000|2022-09-06 08:00:00|1932.4|1931.2|1934.9|1933.7|1934.9|1933.7|1928.9|1927.7|2122
1662454800000|2022-09-06 09:00:00|1934.4|1933.2|1933.9|1932.7|1935.1|1933.9|1930.4|1929.2|608
1662458400000|2022-09-06 10:00:00|1934.4|1933.2|1934.4|1933.2|1936.4|1935.2|1933.6|1932.4|724
1662462000000|2022-09-06 11:00:00|1933.9|1932.7|1932.9|1931.7|1935.4|1934.2|1931.9|1930.7|550
1662465600000|2022-09-06 12:00:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|747
1662469200000|2022-09-06 13:00:00|1932.9|1931.7|1928.6|1927.4|1934.9|1933.7|1925.9|1924.7|1581
1662472800000|2022-09-06 14:00:00|1928.4|1927.2|1931.9|1930.7|1933.4|1932.2|1920.9|1919.7|3037
1662476400000|2022-09-06 15:00:00|1932.1|1930.9|1933.4|1932.2|1934.9|1933.7|1929.4|1928.2|1471
1662480000000|2022-09-06 16:00:00|1933.9|1932.7|1927.4|1926.2|1934.4|1933.2|1925.4|1924.2|574
1662483600000|2022-09-06 17:00:00|1927.1|1925.9|1923.9|1922.7|1927.4|1926.2|1921.4|1920.2|716
1662487200000|2022-09-06 18:00:00|1924.1|1922.9|1923.9|1922.7|1927.4|1926.2|1923.4|1922.2|240
1662490800000|2022-09-06 19:00:00|1924.4|1923.2|1925.1|1923.9|1926.4|1925.2|1921.4|1920.2|1163
1662494400000|2022-09-06 20:00:00|1924.9|1923.7|1923.7|1921.7|1924.9|1923.7|1921.9|1920.7|260
1662498000000|2022-09-06 21:00:00|1923.8|1921.8|1923.4|1921.4|1923.9|1921.9|1923.2|1921.2|1
1662501600000|2022-09-06 22:00:00|1923.6|1921.6|1925.2|1923.2|1926.1|1924.1|1923.1|1921.1|0
1662505200000|2022-09-06 23:00:00|1925|1923|1919.4|1918.2|1926.9|1924.9|1918.9|1917.7|1078
1662508800000|2022-09-07 00:00:00|1919.2|1918.4|1909.7|1908.9|1921.7|1920.9|1907.2|1906.4|6673
1662512400000|2022-09-07 01:00:00|1909.2|1908.4|1908.2|1907.4|1910.7|1909.9|1906.2|1905.4|2675
1662516000000|2022-09-07 02:00:00|1907.7|1906.9|1909.7|1908.9|1912.7|1911.9|1906.7|1905.9|1307
1662519600000|2022-09-07 03:00:00|1909.2|1908.4|1910.7|1909.9|1911.2|1910.4|1907.7|1906.9|3061
1662523200000|2022-09-07 04:00:00|1910.2|1909.4|1912.2|1911.4|1912.7|1911.9|1907.2|1906.4|3582
1662526800000|2022-09-07 05:00:00|1912.7|1911.9|1915.7|1914.9|1916.7|1915.9|1912.2|1911.4|6208
1662530400000|2022-09-07 06:00:00|1915.2|1914.4|1921.3|1919.3|1922.1|1920.1|1915.2|1913.8|3079
1662534000000|2022-09-07 07:00:00|1921.4|1919.4|1922.9|1921.7|1923|1921.7|1917.9|1915.9|1083
1662537600000|2022-09-07 08:00:00|1922.6|1921.4|1924.4|1923.2|1925.9|1924.7|1921.9|1920.7|1476
1662541200000|2022-09-07 09:00:00|1923.9|1922.7|1922.9|1921.7|1924.4|1923.2|1920.9|1919.7|859
1662544800000|2022-09-07 10:00:00|1922.6|1921.4|1922.9|1921.7|1924.4|1923.2|1921.9|1920.7|700
1662548400000|2022-09-07 11:00:00|1923.1|1921.9|1922.9|1921.7|1924.4|1923.2|1919.9|1918.7|517
1662552000000|2022-09-07 12:00:00|1923.1|1921.9|1919.9|1918.7|1923.4|1922.2|1918.9|1917.7|976
1662555600000|2022-09-07 13:00:00|1920.1|1918.9|1925.9|1924.7|1927.4|1926.2|1919.4|1918.2|1685
1662559200000|2022-09-07 14:00:00|1925.4|1924.2|1926.4|1925.2|1928.1|1926.9|1922.9|1921.7|1678
1662562800000|2022-09-07 15:00:00|1925.9|1924.7|1927.4|1926.2|1931.4|1930.2|1925.4|1924.2|1439
1662566400000|2022-09-07 16:00:00|1927.9|1926.7|1927.9|1926.7|1928.9|1927.7|1923.9|1922.7|1209
1662570000000|2022-09-07 17:00:00|1928.4|1927.2|1930.9|1929.7|1931.9|1930.7|1926.9|1925.7|439
1662573600000|2022-09-07 18:00:00|1931.1|1929.9|1933.4|1932.2|1933.9|1932.7|1929.9|1928.7|484
1662577200000|2022-09-07 19:00:00|1933.6|1932.4|1933.9|1932.7|1934.9|1933.7|1932.9|1931.7|722
1662580800000|2022-09-07 20:00:00|1933.6|1932.4|1935.2|1933.2|1935.4|1934.2|1933.4|1932.2|193
1662584400000|2022-09-07 21:00:00|1935.1|1933.1|1935.5|1933.5|1935.6|1933.6|1934.9|1932.9|0
1662588000000|2022-09-07 22:00:00|1935.4|1933.4|1936.5|1934.5|1937.4|1935.4|1935.4|1933.4|0
1662591600000|2022-09-07 23:00:00|1936.4|1934.4|1934.4|1933.2|1937.1|1935.1|1930.9|1929.7|3279
1662595200000|2022-09-08 00:00:00|1934.2|1933.4|1946.7|1945.9|1947.7|1946.9|1934.2|1933.4|12321
1662598800000|2022-09-08 01:00:00|1947.2|1946.4|1951.2|1950.4|1952.7|1951.9|1946.7|1945.9|6552
1662602400000|2022-09-08 02:00:00|1951.7|1950.9|1953.7|1952.9|1955.2|1954.4|1951.2|1950.4|4333
1662606000000|2022-09-08 03:00:00|1953.2|1952.4|1953.7|1952.9|1955.7|1954.9|1953.2|1952.4|4403
1662609600000|2022-09-08 04:00:00|1953.2|1952.4|1953.7|1952.9|1955.7|1954.9|1953.2|1952.4|4624
1662613200000|2022-09-08 05:00:00|1954.2|1953.4|1957.7|1956.9|1957.7|1956.9|1954.2|1953.4|9616
1662616800000|2022-09-08 06:00:00|1957.2|1956.4|1955|1953|1958|1956.9|1954.4|1952.4|4738
1662620400000|2022-09-08 07:00:00|1954.9|1952.9|1951.4|1950.2|1958.2|1956.2|1948.4|1947.2|1328
1662624000000|2022-09-08 08:00:00|1951.1|1949.9|1954.9|1953.7|1954.9|1953.7|1949.4|1948.2|1307
1662627600000|2022-09-08 09:00:00|1955.4|1954.2|1951.4|1950.2|1955.4|1954.2|1950.4|1949.2|795
1662631200000|2022-09-08 10:00:00|1950.9|1949.7|1952.9|1951.7|1953.9|1952.7|1949.9|1948.7|507
1662634800000|2022-09-08 11:00:00|1953.1|1951.9|1950.4|1949.2|1954.9|1953.7|1948.4|1947.2|697
1662638400000|2022-09-08 12:00:00|1949.9|1948.7|1945.9|1944.7|1954.9|1953.7|1945.4|1944.2|1526
1662642000000|2022-09-08 13:00:00|1945.6|1944.4|1949.9|1948.7|1951.4|1950.2|1943.4|1942.2|2447
1662645600000|2022-09-08 14:00:00|1949.6|1948.4|1958.4|1957.2|1959.4|1958.2|1947.4|1946.2|1943
1662649200000|2022-09-08 15:00:00|1958.9|1957.7|1957.4|1956.2|1960.9|1959.7|1956.4|1955.2|2178
1662652800000|2022-09-08 16:00:00|1957.9|1956.7|1954.4|1953.2|1957.9|1956.7|1946.9|1945.7|1491
1662656400000|2022-09-08 17:00:00|1954.1|1952.9|1956.4|1955.2|1957.9|1956.7|1950.9|1949.7|796
1662660000000|2022-09-08 18:00:00|1956.6|1955.4|1954.9|1953.7|1958.4|1957.2|1954.4|1953.2|476
1662663600000|2022-09-08 19:00:00|1955.1|1953.9|1960.4|1959.2|1960.9|1959.7|1952.4|1951.2|1209
1662667200000|2022-09-08 20:00:00|1960.6|1959.4|1961.9|1959.9|1962.3|1960.7|1960.4|1959.1|92
1662670800000|2022-09-08 21:00:00|1961.8|1959.8|1961.9|1959.9|1962.2|1960.2|1961.8|1959.8|4
1662674400000|2022-09-08 22:00:00|1962|1960|1961.4|1959.4|1962.2|1960.2|1959.9|1957.9|0
1662678000000|2022-09-08 23:00:00|1961.3|1959.3|1966.6|1965.4|1969.9|1968.7|1961.3|1959.3|3752
1662681600000|2022-09-09 00:00:00|1966.4|1965.6|1966.7|1965.9|1970.7|1969.9|1958.7|1957.9|15104
1662685200000|2022-09-09 01:00:00|1966.2|1965.4|1960.2|1959.4|1966.7|1965.9|1959.2|1958.4|4781
1662688800000|2022-09-09 02:00:00|1960.7|1959.9|1964.2|1963.4|1966.2|1965.4|1960.7|1959.9|3096
1662692400000|2022-09-09 03:00:00|1963.7|1962.9|1965.2|1964.4|1965.7|1964.9|1961.7|1960.9|3474
1662696000000|2022-09-09 04:00:00|1964.7|1963.9|1967.7|1966.9|1968.2|1967.4|1963.7|1962.9|4241
1662699600000|2022-09-09 05:00:00|1967.2|1966.4|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|5778
1662703200000|2022-09-09 06:00:00|1967.7|1966.9|1966.9|1964.9|1968.6|1966.9|1965.3|1963.3|2952
1662706800000|2022-09-09 07:00:00|1966.8|1964.8|1965.9|1964.7|1971.9|1969.9|1964.9|1963.7|1262
1662710400000|2022-09-09 08:00:00|1965.4|1964.2|1969.4|1968.2|1970.6|1969.4|1965.4|1964.2|1342
1662714000000|2022-09-09 09:00:00|1969.9|1968.7|1968.6|1967.4|1969.9|1968.7|1967.4|1966.2|725
1662717600000|2022-09-09 10:00:00|1968.4|1967.2|1967.4|1966.2|1968.6|1967.4|1965.9|1964.7|411
1662721200000|2022-09-09 11:00:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.4|1964.2|475
1662724800000|2022-09-09 12:00:00|1967.1|1965.9|1967.9|1966.7|1969.9|1968.7|1965.9|1964.7|641
1662728400000|2022-09-09 13:00:00|1968.1|1966.9|1969.9|1968.7|1969.9|1968.7|1963.9|1962.7|2217
1662732000000|2022-09-09 14:00:00|1969.6|1968.4|1971.4|1970.2|1972.4|1971.2|1968.9|1967.7|2234
1662735600000|2022-09-09 15:00:00|1971.6|1970.4|1971.9|1970.7|1972.4|1971.2|1969.4|1968.2|988
1662739200000|2022-09-09 16:00:00|1971.4|1970.2|1972.9|1971.7|1973.4|1972.2|1970.4|1969.2|646
1662742800000|2022-09-09 17:00:00|1972.6|1971.4|1975.4|1974.2|1975.4|1974.2|1971.9|1970.7|385
1662746400000|2022-09-09 18:00:00|1975.1|1973.9|1976.4|1975.2|1976.4|1975.2|1974.4|1973.2|838
1662750000000|2022-09-09 19:00:00|1976.6|1975.4|1978.9|1977.7|1979.4|1978.2|1976.4|1975.2|2127
1662753600000|2022-09-09 20:00:00|1978.6|1977.4|1979.2|1977.2|1979.3|1977.7|1977.4|1976.2|482
1662933600000|2022-09-11 22:00:00|1983.7|1981.7|1983.2|1981.2|1986.1|1984.1|1982.9|1980.9|0