1580774400000|2020-02-04 00:00:00|2802.4|2791.2|2800.6|2789.4|2807.4|2796.2|2799.4|2788.2|0
1580778000000|2020-02-04 01:00:00|2799.6|2788.4|2807.4|2796.2|2807.4|2796.2|2799.6|2788.4|0
1580781600000|2020-02-04 02:00:00|2808|2796.8|2807.4|2796.2|2811.1|2799.9|2805.9|2794.7|0
1580785200000|2020-02-04 03:00:00|2807.1|2795.9|2801.6|2790.4|2815|2803.8|2799.9|2788.7|0
1580788800000|2020-02-04 04:00:00|2801.7|2790.5|2801|2789.8|2803.9|2792.7|2795.5|2784.3|0
1580857200000|2020-02-04 23:00:00|2828.2|2817|2819.9|2808.7|2837.2|2825.8|2819.9|2808.7|0
1580860800000|2020-02-05 00:00:00|2820.3|2809.1|2816.9|2805.7|2825.4|2814.2|2816.9|2805.7|0
1580864400000|2020-02-05 01:00:00|2817.1|2805.9|2813.9|2802.7|2817.6|2806.4|2810.6|2799.4|0
1580868000000|2020-02-05 02:00:00|2813.7|2802.5|2810.6|2799.4|2813.7|2802.5|2805.3|2794.1|0
1580871600000|2020-02-05 03:00:00|2810|2798.8|2814.8|2803.6|2815.4|2804.2|2809.8|2798.6|0
1580875200000|2020-02-05 04:00:00|2815.3|2804.1|2823.2|2812|2823.2|2812|2814.7|2803.5|0
1580943600000|2020-02-05 23:00:00|2838.3|2826.9|2831.8|2820.4|2841.6|2830.2|2831.8|2820.4|0
1580947200000|2020-02-06 00:00:00|2831.4|2820|2822.7|2811.5|2832.6|2821.2|2820.2|2809|0
1580950800000|2020-02-06 01:00:00|2823.1|2811.9|2821.1|2809.9|2833|2821.6|2818|2806.8|0
1580954400000|2020-02-06 02:00:00|2822.1|2810.9|2832.4|2821|2835.6|2824.2|2822.1|2810.9|0
1580958000000|2020-02-06 03:00:00|2832.7|2821.3|2830.9|2819.5|2836.1|2824.7|2830.4|2819.2|0
1580961600000|2020-02-06 04:00:00|2831|2819.6|2836.2|2824.8|2837|2825.6|2829.5|2818.3|0
1581030000000|2020-02-06 23:00:00|2843.7|2832.3|2837.3|2825.9|2844.2|2832.8|2834.4|2823|0
1581033600000|2020-02-07 00:00:00|2837.6|2826.2|2839.5|2828.1|2842.3|2830.9|2833.5|2822.1|0
1581037200000|2020-02-07 01:00:00|2839.2|2827.8|2830.2|2819|2839.2|2827.8|2829|2817.8|0
1581040800000|2020-02-07 02:00:00|2829.4|2818.2|2825.7|2814.5|2829.4|2818.2|2825.3|2814.1|0
1581044400000|2020-02-07 03:00:00|2825.9|2814.7|2820.9|2809.7|2826.2|2815|2818|2806.8|0
1581048000000|2020-02-07 04:00:00|2821.1|2809.9|2823.1|2811.9|2823.1|2811.9|2818.2|2807|0
1581289200000|2020-02-09 23:00:00|2835.8|2824.4|2819.1|2807.9|2843.2|2831.8|2817.3|2806.1|0
1581292800000|2020-02-10 00:00:00|2819.2|2808|2825.9|2814.7|2829.6|2818.4|2818.8|2807.6|0
1581296400000|2020-02-10 01:00:00|2826.2|2815|2840.9|2829.5|2843|2831.6|2826.2|2815|0
1581300000000|2020-02-10 02:00:00|2841.6|2830.2|2839.5|2828.1|2845.2|2833.8|2836.2|2824.8|0
1581303600000|2020-02-10 03:00:00|2839.7|2828.3|2843.7|2832.3|2844.3|2832.9|2839.2|2827.8|0
1581307200000|2020-02-10 04:00:00|2843.2|2831.8|2841|2829.6|2847.7|2836.3|2841|2829.6|0
1581375600000|2020-02-10 23:00:00|2867.2|2855.8|2867.2|2855.8|2872.3|2860.9|2862.1|2850.7|0
1581379200000|2020-02-11 00:00:00|2867.7|2856.3|2863.1|2851.7|2869.8|2858.4|2861.3|2849.9|0
1581382800000|2020-02-11 01:00:00|2862.9|2851.5|2862.4|2851|2864.9|2853.5|2858|2846.6|0
1581386400000|2020-02-11 02:00:00|2862|2850.6|2850.9|2839.5|2862.7|2851.3|2848.9|2837.5|0
1581390000000|2020-02-11 03:00:00|2851.1|2839.7|2850.2|2838.8|2854|2842.6|2846.8|2835.4|0
1581393600000|2020-02-11 04:00:00|2850.1|2838.7|2850.7|2839.3|2854.2|2842.8|2848.5|2837.1|0
1581462000000|2020-02-11 23:00:00|2867.1|2855.7|2873.4|2862|2876|2864.6|2862.8|2851.4|0
1581465600000|2020-02-12 00:00:00|2873.7|2862.3|2872.1|2860.7|2879|2867.6|2869.2|2857.8|0
1581469200000|2020-02-12 01:00:00|2871.7|2860.3|2867.2|2855.8|2873.9|2862.5|2867.2|2855.8|0
1581472800000|2020-02-12 02:00:00|2866.9|2855.5|2865.5|2854.1|2868.8|2857.4|2863|2851.6|0
1581476400000|2020-02-12 03:00:00|2865.7|2854.3|2864|2852.6|2867.3|2855.9|2862.8|2851.4|0
1581480000000|2020-02-12 04:00:00|2864.1|2852.7|2864.8|2853.4|2868.1|2856.7|2862.4|2851|0
1581548400000|2020-02-12 23:00:00|2893.4|2881.8|2880.4|2869|2904.7|2893.1|2880.4|2869|0
1581552000000|2020-02-13 00:00:00|2881|2869.4|2887.6|2876|2887.7|2876.1|2878.6|2867.2|0
1581555600000|2020-02-13 01:00:00|2887.7|2876.1|2882|2870.4|2890|2878.4|2880.4|2869|0
1581559200000|2020-02-13 02:00:00|2882.7|2871.1|2887.1|2875.5|2889|2877.4|2882.3|2870.7|0
1581562800000|2020-02-13 03:00:00|2887.9|2876.3|2881.3|2869.7|2889.3|2877.7|2878.5|2867.1|0
1581566400000|2020-02-13 04:00:00|2881.4|2869.8|2884.7|2873.1|2884.7|2873.1|2875.7|2864.3|0
1581634800000|2020-02-13 23:00:00|2876.6|2865.2|2876.9|2865.5|2878.7|2867.3|2874.3|2862.9|0
1581638400000|2020-02-14 00:00:00|2877.4|2866|2884.5|2872.9|2884.9|2873.3|2875.5|2864.1|0
1581642000000|2020-02-14 01:00:00|2885.1|2873.5|2884.5|2872.9|2889.3|2877.7|2883.2|2871.6|0
1581645600000|2020-02-14 02:00:00|2885.3|2873.7|2889.1|2877.5|2890.5|2878.9|2884.2|2872.6|0
1581649200000|2020-02-14 03:00:00|2889.2|2877.6|2891.8|2880.2|2892.7|2881.1|2887.1|2875.5|0
1581652800000|2020-02-14 04:00:00|2891.4|2879.8|2888.9|2877.3|2892.4|2880.8|2887.6|2876|0
1581894000000|2020-02-16 23:00:00|2876.3|2864.9|2874.1|2862.7|2883|2871.4|2873.3|2861.9|0
1581897600000|2020-02-17 00:00:00|2874|2862.6|2871.8|2860.4|2874.3|2862.9|2869.9|2858.5|0
1581901200000|2020-02-17 01:00:00|2871.5|2860.1|2871.8|2860.4|2874.7|2863.3|2869.7|2858.3|0
1581904800000|2020-02-17 02:00:00|2873.5|2862.1|2873.5|2862.1|2875.8|2864.4|2872.9|2861.5|0
1581908400000|2020-02-17 03:00:00|2873.7|2862.3|2871.4|2860|2874.4|2863|2870.9|2859.5|0
1581912000000|2020-02-17 04:00:00|2871.5|2860.1|2868.2|2856.8|2871.5|2860.1|2865.8|2854.4|0
1581980400000|2020-02-17 23:00:00|2851|2839.6|2852.4|2841|2853.4|2842|2846.5|2835.1|0
1581984000000|2020-02-18 00:00:00|2851.6|2840.2|2851.1|2839.7|2854.5|2843.1|2850.4|2839|0
1581987600000|2020-02-18 01:00:00|2851.2|2839.8|2848.1|2836.7|2852.6|2841.2|2847.4|2836|0
1581991200000|2020-02-18 02:00:00|2847.5|2836.1|2844.8|2833.4|2850.5|2839.1|2841.3|2829.9|0
1581994800000|2020-02-18 03:00:00|2844.7|2833.3|2846.5|2835.1|2851|2839.6|2844.7|2833.3|0
1581998400000|2020-02-18 04:00:00|2846.9|2835.5|2849.5|2838.1|2851|2839.6|2846.2|2834.8|0
1582066800000|2020-02-18 23:00:00|2862.7|2851.3|2903.9|2892.3|2906.1|2894.5|2860.5|2849.1|0
1582070400000|2020-02-19 00:00:00|2905|2893.4|2902.8|2891.2|2905.4|2893.8|2896.8|2885.2|0
1582074000000|2020-02-19 01:00:00|2903.3|2891.7|2895.1|2883.5|2903.5|2891.9|2884.9|2873.3|0
1582077600000|2020-02-19 02:00:00|2896|2884.4|2895.5|2883.9|2905.6|2894|2895.5|2883.9|0
1582081200000|2020-02-19 03:00:00|2896.3|2884.7|2897.9|2886.3|2900.6|2889|2892.3|2880.7|0
1582084800000|2020-02-19 04:00:00|2898.4|2886.8|2900|2888.4|2903.7|2892.1|2894.8|2883.2|0
1582153200000|2020-02-19 23:00:00|2925.1|2913.5|2921.8|2910.2|2928.5|2916.9|2912.7|2901.1|0
1582156800000|2020-02-20 00:00:00|2920.5|2908.9|2930.7|2919.1|2930.7|2919.1|2919.7|2908.1|0
1582160400000|2020-02-20 01:00:00|2931.3|2919.5|2932.3|2920.5|2937.1|2925.3|2923.5|2911.9|0
1582164000000|2020-02-20 02:00:00|2930.1|2918.5|2925.7|2914.1|2931.1|2919.3|2920.9|2909.3|0
1582167600000|2020-02-20 03:00:00|2926.3|2914.7|2919.1|2907.5|2932.6|2920.8|2919.1|2907.5|0
1582171200000|2020-02-20 04:00:00|2919.2|2907.6|2917.1|2905.5|2922|2910.4|2913.4|2901.8|0
1582239600000|2020-02-20 23:00:00|2907.3|2895.7|2884.7|2873.1|2909.8|2898.2|2882.9|2871.3|0
1582243200000|2020-02-21 00:00:00|2885.4|2873.8|2886.4|2874.8|2891.6|2880|2884.6|2873|0
1582246800000|2020-02-21 01:00:00|2887.3|2875.7|2880.8|2869.3|2889.5|2877.9|2879.6|2868.2|0
1582250400000|2020-02-21 02:00:00|2881.1|2869.5|2878.1|2866.7|2885.4|2873.8|2878.1|2866.7|0
1582254000000|2020-02-21 03:00:00|2878.4|2867|2878.6|2867.2|2885.7|2874.1|2874.9|2863.5|0
1582257600000|2020-02-21 04:00:00|2878.9|2867.5|2880|2868.6|2883.1|2871.5|2877.6|2866.2|0
1582498800000|2020-02-23 23:00:00|2787.4|2776.2|2786.2|2775|2794.7|2783.5|2780.2|2769.2|0
1582502400000|2020-02-24 00:00:00|2785.3|2774.1|2771.1|2760.1|2790.7|2779.5|2770.6|2759.6|0
1582506000000|2020-02-24 01:00:00|2771.5|2760.5|2768.6|2757.6|2774.5|2763.5|2766.9|2755.9|0
1582509600000|2020-02-24 02:00:00|2768.4|2757.4|2770.2|2759.2|2772.8|2761.8|2767.7|2756.7|0
1582513200000|2020-02-24 03:00:00|2770.6|2759.6|2771.4|2760.4|2775|2764|2768.4|2757.4|0
1582516800000|2020-02-24 04:00:00|2771.6|2760.6|2777.1|2766.1|2781.3|2770.1|2771.6|2760.6|0
1582585200000|2020-02-24 23:00:00|2705.5|2694.7|2709.2|2698.4|2713|2702.2|2699.7|2688.9|0
1582588800000|2020-02-25 00:00:00|2708.6|2697.8|2730.5|2719.6|2732.6|2721.6|2708|2697.2|0
1582592400000|2020-02-25 01:00:00|2730.2|2719.4|2728.6|2717.8|2739.2|2728.2|2725.2|2714.4|0
1582596000000|2020-02-25 02:00:00|2728.3|2717.5|2716.8|2706|2735.1|2724.1|2716.8|2706|0
1582599600000|2020-02-25 03:00:00|2717.1|2706.3|2712.9|2702.1|2723|2712.2|2712.9|2702.1|0
1582603200000|2020-02-25 04:00:00|2712.6|2701.8|2708.6|2697.8|2712.6|2701.8|2704.7|2693.9|0
1582671600000|2020-02-25 23:00:00|2688.3|2677.5|2671.2|2660.6|2688.3|2677.5|2668.2|2657.6|0
1582675200000|2020-02-26 00:00:00|2670.4|2659.8|2652.9|2642.3|2674.1|2663.5|2652|2641.4|0
1582678800000|2020-02-26 01:00:00|2653.4|2642.8|2660.7|2650.1|2661.3|2650.7|2648.7|2638.1|0
1582682400000|2020-02-26 02:00:00|2659.5|2648.9|2669.9|2659.3|2672.3|2661.7|2656.8|2646.2|0
1582686000000|2020-02-26 03:00:00|2670|2659.4|2663.3|2652.7|2671|2660.4|2661.9|2651.3|0
1582689600000|2020-02-26 04:00:00|2664.7|2654.1|2662.5|2651.9|2664.7|2654.1|2651.3|2640.7|0
1582758000000|2020-02-26 23:00:00|2673.9|2663.3|2676.3|2665.7|2682.6|2671.8|2667.1|2656.5|0
1582761600000|2020-02-27 00:00:00|2674.7|2664.1|2646.4|2635.8|2674.7|2664.1|2643|2632.4|0
1582765200000|2020-02-27 01:00:00|2645.3|2634.7|2638|2627.4|2647.9|2637.3|2634|2623.4|0
1582768800000|2020-02-27 02:00:00|2638.5|2627.9|2618.9|2608.5|2638.5|2627.9|2618.9|2608.5|0
1582772400000|2020-02-27 03:00:00|2619.2|2608.8|2625.9|2615.5|2632.8|2622.2|2618.2|2607.8|0
1582776000000|2020-02-27 04:00:00|2626|2615.6|2616.2|2605.8|2628.5|2618.1|2611.5|2601.1|0
1582844400000|2020-02-27 23:00:00|2546.8|2536.6|2555.2|2545|2558.3|2548.1|2532.2|2522|0
1582848000000|2020-02-28 00:00:00|2553.4|2543.2|2555.8|2545.6|2555.8|2545.6|2542.9|2532.7|0
1582851600000|2020-02-28 01:00:00|2560.4|2550.2|2566.1|2555.9|2566.9|2556.7|2555.3|2545.1|0
1582855200000|2020-02-28 02:00:00|2566.4|2556.2|2559.9|2549.7|2569.9|2559.7|2557.1|2546.9|0
1582858800000|2020-02-28 03:00:00|2560.1|2549.9|2551.7|2541.5|2560.9|2550.7|2550.2|2540|0
1582862400000|2020-02-28 04:00:00|2552.8|2542.6|2535.9|2525.7|2553.1|2542.9|2535.1|2524.9|0
1583103600000|2020-03-01 23:00:00|2502.2|2492.2|2480.3|2470.3|2502.2|2492.2|2470.4|2460.6|0
1583107200000|2020-03-02 00:00:00|2477.8|2468|2462.8|2453|2484.3|2474.3|2460.7|2450.9|0
1583110800000|2020-03-02 01:00:00|2462.6|2452.8|2488.7|2478.7|2492.4|2482.4|2462.6|2452.8|0
1583114400000|2020-03-02 02:00:00|2489.5|2479.5|2510.4|2500.4|2511|2501|2487.3|2477.3|0
1583118000000|2020-03-02 03:00:00|2509.7|2499.7|2513.3|2503.3|2516.3|2506.3|2508.8|2498.8|0
1583121600000|2020-03-02 04:00:00|2513.4|2503.4|2515.6|2505.6|2516.2|2506.2|2507.9|2497.9|0
1583190000000|2020-03-02 23:00:00|2554.6|2544.4|2556.8|2546.6|2563.8|2553.6|2550.2|2540|0
1583193600000|2020-03-03 00:00:00|2556.9|2546.7|2557.2|2547|2559.4|2549.2|2551.2|2541|0
1583197200000|2020-03-03 01:00:00|2558.7|2548.5|2557.2|2547|2564.1|2553.9|2552.4|2542.2|0
1583200800000|2020-03-03 02:00:00|2556|2545.8|2546|2535.8|2556|2545.8|2544.6|2534.4|0
1583204400000|2020-03-03 03:00:00|2546.3|2536.1|2543.3|2533.1|2555.6|2545.4|2535.3|2525.1|0
1583208000000|2020-03-03 04:00:00|2543.5|2533.3|2533.6|2523.4|2544.6|2534.4|2531.6|2521.4|0
1583276400000|2020-03-03 23:00:00|2473.2|2463.4|2480.4|2470.4|2499.6|2489.6|2473|2463.2|0
1583280000000|2020-03-04 00:00:00|2483|2473|2485.8|2475.8|2497.1|2487.1|2481.1|2471.1|0
1583283600000|2020-03-04 01:00:00|2485.6|2475.6|2487.8|2477.8|2491.2|2481.2|2476.3|2466.5|0
1583287200000|2020-03-04 02:00:00|2488.2|2478.2|2490|2480|2490|2480|2479.6|2469.8|0
1583290800000|2020-03-04 03:00:00|2489.9|2479.9|2476.5|2466.7|2493.3|2483.3|2475.2|2465.4|0
1583294400000|2020-03-04 04:00:00|2476.7|2466.9|2474|2464.2|2479.1|2469.3|2469.7|2459.9|0
1583362800000|2020-03-04 23:00:00|2538.1|2527.9|2525.1|2515.1|2538.1|2527.9|2524.5|2514.5|0
1583366400000|2020-03-05 00:00:00|2526.2|2516.2|2525.5|2515.5|2527.1|2517.1|2514.7|2504.7|0
1583370000000|2020-03-05 01:00:00|2525.1|2515.1|2511.5|2501.5|2527.2|2517.2|2508.2|2498.2|0
1583373600000|2020-03-05 02:00:00|2512.5|2502.5|2503.9|2493.9|2512.7|2502.7|2500.4|2490.4|0
1583377200000|2020-03-05 03:00:00|2504.7|2494.7|2505.1|2495.1|2511.3|2501.3|2503.1|2493.1|0
1583380800000|2020-03-05 04:00:00|2504.5|2494.5|2492.4|2482.4|2510.3|2500.3|2492.4|2482.4|0
1583449200000|2020-03-05 23:00:00|2463.7|2453.9|2450.9|2441.1|2463.7|2453.9|2450.9|2441.1|0
1583452800000|2020-03-06 00:00:00|2451.5|2441.7|2449.7|2439.9|2455.8|2446|2443.3|2433.5|0
1583456400000|2020-03-06 01:00:00|2450|2440.2|2432.3|2422.5|2450|2440.2|2432.3|2422.5|0
1583460000000|2020-03-06 02:00:00|2431.9|2422.1|2425.5|2415.9|2433.5|2423.7|2425.5|2415.9|0
1583463600000|2020-03-06 03:00:00|2425|2415.4|2416.7|2407.1|2427.2|2417.6|2416.7|2407.1|0
1583467200000|2020-03-06 04:00:00|2417.1|2407.5|2414.5|2404.9|2418.8|2409.2|2413.3|2403.7|0
1583708400000|2020-03-08 23:00:00|2323.9|2314.7|2293.5|2284.3|2333.7|2324.3|2284.4|2275.2|0
1583712000000|2020-03-09 00:00:00|2292.3|2283.1|2302.4|2293.2|2313|2303.8|2284.1|2274.9|0
1583715600000|2020-03-09 01:00:00|2303.1|2293.9|2300.2|2291|2307.4|2298.2|2297.2|2288|0
1583719200000|2020-03-09 02:00:00|2298.8|2289.6|2301.3|2292.1|2302.2|2293|2290.7|2281.5|0
1583722800000|2020-03-09 03:00:00|2301|2291.8|2292|2282.8|2314.7|2305.5|2291.3|2282.1|0
1583726400000|2020-03-09 04:00:00|2287.5|2278.3|2291.7|2282.5|2296.1|2286.9|2279.9|2270.7|0
1583794800000|2020-03-09 23:00:00|2193.7|2184.9|2261.2|2252.2|2276.4|2267.4|2192.9|2184.1|0
1583798400000|2020-03-10 00:00:00|2258.4|2249.4|2274.9|2265.9|2286|2276.8|2250|2241|0
1583802000000|2020-03-10 01:00:00|2273.8|2264.8|2293|2283.8|2328.8|2319.6|2269.2|2260.2|0
1583805600000|2020-03-10 02:00:00|2291.9|2282.7|2298|2288.8|2317.9|2308.7|2283.4|2274.2|0
1583809200000|2020-03-10 03:00:00|2297.7|2288.5|2278.9|2269.9|2297.7|2288.5|2277.8|2268.8|0
1583812800000|2020-03-10 04:00:00|2278.2|2269.2|2323.7|2314.5|2323.7|2314.5|2270.3|2261.3|0
1583881200000|2020-03-10 23:00:00|2337.4|2328|2306.8|2297.6|2337.4|2328|2299.7|2290.5|0
1583884800000|2020-03-11 00:00:00|2305.4|2296.2|2297.6|2288.4|2316.4|2307.2|2296.3|2287.1|0
1583888400000|2020-03-11 01:00:00|2299.3|2290.1|2292.2|2283|2304.9|2295.7|2280.9|2271.7|0
1583892000000|2020-03-11 02:00:00|2293.1|2283.9|2280.8|2271.6|2300.7|2291.5|2280.8|2271.6|0
1583895600000|2020-03-11 03:00:00|2280.7|2271.5|2285.4|2276.2|2285.4|2276.2|2266|2257|0
1583899200000|2020-03-11 04:00:00|2284.3|2275.1|2276.9|2267.9|2284.3|2275.1|2270.9|2261.9|0
1583967600000|2020-03-11 23:00:00|2229.2|2220.4|2196.8|2188|2229.2|2220.4|2187.3|2178.5|0
1583971200000|2020-03-12 00:00:00|2194.4|2185.6|2212.5|2203.7|2222|2213.2|2190.2|2181.4|0
1583974800000|2020-03-12 01:00:00|2214.4|2205.6|2122.4|2114|2214.8|2206|2121.7|2113.3|0
1583978400000|2020-03-12 02:00:00|2117.7|2109.3|2119.9|2111.5|2142|2133.4|2074.9|2066.7|0
1583982000000|2020-03-12 03:00:00|2118.9|2110.5|2087.6|2079.2|2127.1|2118.7|2085.5|2077.1|0
1583985600000|2020-03-12 04:00:00|2084.1|2075.7|2112.5|2104.1|2136.5|2127.9|2080|2071.6|0
1584054000000|2020-03-12 23:00:00|1948.5|1940.7|1964.8|1957|2023.5|2015.5|1922.9|1915.3|0
1584057600000|2020-03-13 00:00:00|1965.9|1958.1|1945.2|1937.4|1965.9|1958.1|1911.3|1903.7|0
1584061200000|2020-03-13 01:00:00|1946.8|1939|1945.6|1937.8|1946.8|1939|1918.9|1911.3|0
1584064800000|2020-03-13 02:00:00|1946.4|1938.6|1968.5|1960.7|1972.6|1964.8|1933.3|1925.5|0
1584068400000|2020-03-13 03:00:00|1968.4|1960.6|2046.9|2038.7|2050.8|2042.6|1958.7|1950.9|0
1584072000000|2020-03-13 04:00:00|2054.1|2045.9|2162.6|2154|2177.8|2169.2|2043.8|2035.6|0
1584313200000|2020-03-15 23:00:00|2034.3|2026.1|2023.2|2015.2|2068.7|2060.5|1968.4|1960.6|0
1584316800000|2020-03-16 00:00:00|2013.3|2005.3|2048.4|2040.2|2073.5|2065.3|2011.1|2003.1|0
1584320400000|2020-03-16 01:00:00|2051.6|2043.4|2043.2|2035|2081.2|2072.8|2041.9|2033.7|0
1584324000000|2020-03-16 02:00:00|2043.5|2035.3|2019.7|2011.7|2043.5|2035.3|2001.8|1993.8|0
1584327600000|2020-03-16 03:00:00|2017.6|2009.6|2010.5|2002.5|2044.6|2036.4|2001.8|1993.8|0
1584331200000|2020-03-16 04:00:00|2010.9|2002.9|2027.4|2019.4|2042.9|2034.7|2008.3|2000.3|0
1584399600000|2020-03-16 23:00:00|1967.7|1959.9|1985.8|1977.8|2021.8|2013.8|1967.7|1959.9|0
1584403200000|2020-03-17 00:00:00|1988.6|1980.6|2025.1|2017.1|2031.3|2023.1|1972.6|1964.8|0
1584406800000|2020-03-17 01:00:00|2024.4|2016.4|2012.9|2004.9|2058.8|2050.6|1994.5|1986.5|0
1584410400000|2020-03-17 02:00:00|2013.8|2005.8|2010.2|2002.2|2024.7|2016.7|1978|1970.2|0
1584414000000|2020-03-17 03:00:00|2010.4|2002.4|1998.7|1990.7|2023.4|2015.4|1993.2|1985.2|0
1584417600000|2020-03-17 04:00:00|2001.3|1993.3|2022.6|2014.6|2025.2|2017.2|1988.6|1980.6|0
1584486000000|2020-03-17 23:00:00|1962.9|1955.1|1933.1|1925.3|1965.6|1957.8|1909.7|1902.1|0
1584489600000|2020-03-18 00:00:00|1932.6|1924.8|1911.7|1904.1|1953.8|1946|1906.1|1898.5|0
1584493200000|2020-03-18 01:00:00|1913.3|1905.7|1875.2|1867.8|1924.2|1916.6|1872.1|1864.7|0
1584496800000|2020-03-18 02:00:00|1874.1|1866.7|1877.9|1870.5|1895.4|1887.8|1863.8|1856.4|0
1584500400000|2020-03-18 03:00:00|1877.6|1870.2|1835.9|1828.5|1882.6|1875|1819.2|1812|0
1584504000000|2020-03-18 04:00:00|1832.8|1825.4|1865.5|1858.1|1877.6|1870.2|1792.1|1784.9|0
1584572400000|2020-03-18 23:00:00|1829.4|1822|1814.6|1807.4|1867.2|1859.8|1814.6|1807.4|0
1584576000000|2020-03-19 00:00:00|1816.5|1809.3|1811.8|1804.6|1822.2|1815|1774.4|1767.4|0
1584579600000|2020-03-19 01:00:00|1814.6|1807.4|1797.4|1790.2|1848.5|1841.1|1790.9|1783.7|0
1584583200000|2020-03-19 02:00:00|1799.4|1792.2|1807.4|1800.2|1818|1810.8|1778|1771|0
1584586800000|2020-03-19 03:00:00|1808.2|1801|1768.7|1761.7|1827.2|1820|1764.7|1757.7|0
1584590400000|2020-03-19 04:00:00|1770.6|1763.6|1760.2|1753.2|1809.9|1802.7|1760.2|1753.2|0
1584658800000|2020-03-19 23:00:00|1830.9|1823.5|1822.3|1815.1|1846.4|1839|1804.2|1797|0
1584662400000|2020-03-20 00:00:00|1821.6|1814.4|1816.9|1809.7|1830.6|1823.2|1811.4|1804.2|0
1584666000000|2020-03-20 01:00:00|1818.7|1811.5|1829.7|1822.3|1849.8|1842.4|1808.8|1801.6|0
1584669600000|2020-03-20 02:00:00|1831.8|1824.4|1814.8|1807.6|1847.5|1840.1|1814.8|1807.6|0
1584673200000|2020-03-20 03:00:00|1811.9|1804.7|1788.7|1781.5|1814.2|1807|1775.1|1768.1|0
1584676800000|2020-03-20 04:00:00|1784.1|1776.9|1750.1|1743.1|1794.6|1787.4|1739|1732|0
1584918000000|2020-03-22 23:00:00|1576.2|1570|1597|1590.6|1614.9|1608.5|1556|1549.8|0
1584921600000|2020-03-23 00:00:00|1598.8|1592.4|1569.6|1563.4|1626.5|1620.1|1569.6|1563.4|0
1584925200000|2020-03-23 01:00:00|1570.8|1564.6|1570.2|1564|1580.7|1574.3|1552.3|1546.1|0
1584928800000|2020-03-23 02:00:00|1569.2|1563|1575.2|1569|1580.1|1573.7|1556.2|1550|0
1584932400000|2020-03-23 03:00:00|1574.8|1568.6|1573.5|1567.3|1598|1591.6|1573.5|1567.3|0
1584936000000|2020-03-23 04:00:00|1570.3|1564.1|1631.2|1624.6|1631.2|1624.6|1562.9|1556.7|0
1585004400000|2020-03-23 23:00:00|1634.9|1628.3|1629.9|1623.3|1651.4|1644.8|1607.2|1600.8|0
1585008000000|2020-03-24 00:00:00|1626.7|1620.3|1620.8|1614.4|1631|1624.4|1611|1604.6|0
1585011600000|2020-03-24 01:00:00|1618.4|1612|1655.3|1648.7|1663.9|1657.3|1618.3|1611.9|0
1585015200000|2020-03-24 02:00:00|1656.7|1650.1|1649.9|1643.3|1657.6|1651|1637.3|1630.7|0
1585018800000|2020-03-24 03:00:00|1648.7|1642.1|1636.3|1629.7|1648.7|1642.1|1633.1|1626.5|0
1585022400000|2020-03-24 04:00:00|1637.2|1630.6|1652.8|1646.2|1654.1|1647.5|1630.8|1624.2|0
1585090800000|2020-03-24 23:00:00|1788.9|1781.7|1745.9|1738.9|1792.7|1785.5|1731.2|1724.2|0
1585094400000|2020-03-25 00:00:00|1746.2|1739.2|1718.8|1712|1746.2|1739.2|1718.8|1712|0
1585098000000|2020-03-25 01:00:00|1720.6|1713.8|1703.8|1697|1731|1724|1703|1696.2|0
1585101600000|2020-03-25 02:00:00|1704.5|1697.7|1713.4|1706.6|1715|1708.2|1685.8|1679|0
1585105200000|2020-03-25 03:00:00|1713.5|1706.7|1712.6|1705.8|1716|1709.2|1701.4|1694.6|0
1585108800000|2020-03-25 04:00:00|1713.6|1706.8|1740.6|1733.6|1740.6|1733.6|1713.6|1706.8|0
1585177200000|2020-03-25 23:00:00|1814.7|1807.5|1820.5|1813.3|1828.1|1820.9|1804.7|1797.5|0
1585180800000|2020-03-26 00:00:00|1819.8|1812.6|1831|1823.6|1838.2|1830.8|1817.9|1810.7|0
1585184400000|2020-03-26 01:00:00|1830.5|1823.1|1819.9|1812.7|1830.5|1823.1|1808.4|1801.2|0
1585188000000|2020-03-26 02:00:00|1819.7|1812.5|1828.9|1821.5|1831.2|1823.8|1806.5|1799.3|0
1585191600000|2020-03-26 03:00:00|1828.3|1821.1|1871.6|1864.2|1871.8|1864.4|1828.3|1821.1|0
1585195200000|2020-03-26 04:00:00|1870|1862.6|1849.3|1841.9|1870|1862.6|1836|1828.6|0
1585263600000|2020-03-26 23:00:00|1886.8|1879.2|1918.2|1910.6|1921.6|1914|1879.9|1872.3|0
1585267200000|2020-03-27 00:00:00|1915.8|1908.2|1860.7|1853.3|1919.4|1911.8|1860.7|1853.3|0
1585270800000|2020-03-27 01:00:00|1859.5|1852.1|1842.7|1835.3|1872.9|1865.5|1832.9|1825.5|0
1585274400000|2020-03-27 02:00:00|1843.4|1836|1808.4|1801.2|1843.5|1836.1|1808.4|1801.2|0
1585278000000|2020-03-27 03:00:00|1810.2|1803|1830|1822.6|1831.7|1824.3|1800.8|1793.6|0
1585281600000|2020-03-27 04:00:00|1828.4|1821.2|1776.2|1769.2|1834.6|1827.2|1760.7|1753.7|0
1585522800000|2020-03-29 23:00:00|1776.1|1769.1|1788.6|1781.4|1815.8|1808.6|1758.9|1751.9|0
1585526400000|2020-03-30 00:00:00|1790|1782.8|1803|1795.8|1809.5|1802.3|1781|1773.8|0
1585530000000|2020-03-30 01:00:00|1802.6|1795.4|1806.9|1799.7|1820.5|1813.3|1800.2|1793|0
1585533600000|2020-03-30 02:00:00|1808.2|1801|1810.1|1802.9|1820.9|1813.7|1797.1|1789.9|0
1585537200000|2020-03-30 03:00:00|1810.9|1803.7|1851.5|1844.1|1853|1845.6|1810.4|1803.2|0
1585540800000|2020-03-30 04:00:00|1854.1|1846.7|1846.9|1839.5|1882|1874.4|1829.3|1821.9|0
1585609200000|2020-03-30 23:00:00|1936.5|1928.7|1982.1|1974.1|1996.9|1988.9|1927.3|1919.7|0
1585612800000|2020-03-31 00:00:00|1981.8|1973.8|1998.1|1990.1|2019|2011|1980.9|1972.9|0
1585616400000|2020-03-31 01:00:00|1995.1|1987.1|1986.5|1978.5|2008|2000|1982.4|1974.4|0
1585620000000|2020-03-31 02:00:00|1986.9|1978.9|1958.5|1950.7|1987.6|1979.6|1955.3|1947.5|0
1585623600000|2020-03-31 03:00:00|1958.2|1950.4|1917.9|1910.3|1971.2|1963.4|1896.3|1888.7|0
1585627200000|2020-03-31 04:00:00|1922.2|1914.6|1865|1857.6|1924.6|1917|1858.2|1850.8|0
1585695600000|2020-03-31 23:00:00|1910.8|1903.2|1915.2|1907.6|1924.8|1917.2|1901.7|1894.1|0
1585699200000|2020-04-01 00:00:00|1915.4|1907.8|1942.1|1934.3|1946.1|1938.3|1899.4|1891.8|0
1585702800000|2020-04-01 01:00:00|1942.6|1934.8|1940.6|1932.8|1944.6|1936.8|1911.4|1903.8|0
1585706400000|2020-04-01 02:00:00|1941.8|1934|1942.4|1934.6|1953.1|1945.3|1939.4|1931.6|0
1585710000000|2020-04-01 03:00:00|1940.6|1932.8|1906.2|1898.6|1948.2|1940.4|1906.2|1898.6|0
1585713600000|2020-04-01 04:00:00|1903.3|1895.7|1926.3|1918.7|1927.3|1919.7|1895.4|1887.8|0
1585782000000|2020-04-01 23:00:00|1873.5|1866.1|1911.3|1903.7|1918.7|1911.1|1864.4|1857|0
1585785600000|2020-04-02 00:00:00|1911.6|1904|1895.1|1887.5|1921.2|1913.6|1891.3|1883.7|0
1585789200000|2020-04-02 01:00:00|1896.1|1888.5|1911.4|1903.8|1922|1914.4|1888.6|1881|0
1585792800000|2020-04-02 02:00:00|1909.5|1901.9|1931.6|1923.8|1934|1926.2|1907.9|1900.3|0
1585796400000|2020-04-02 03:00:00|1931.9|1924.1|1939.2|1931.4|1952.1|1944.3|1928.6|1921|0
1585800000000|2020-04-02 04:00:00|1941.4|1933.6|1962.4|1954.6|1972.5|1964.7|1938.1|1930.3|0
1585868400000|2020-04-02 23:00:00|1933.1|1925.3|1923.8|1916.2|1949.7|1941.9|1923.8|1916.2|0
1585872000000|2020-04-03 00:00:00|1924.9|1917.3|1905|1897.4|1932.4|1924.6|1895.9|1888.3|0
1585875600000|2020-04-03 01:00:00|1905.7|1898.1|1912.7|1905.1|1919.5|1911.9|1894.7|1887.1|0
1585879200000|2020-04-03 02:00:00|1915.3|1907.7|1900.6|1893|1918.6|1911|1893.6|1886|0
1585882800000|2020-04-03 03:00:00|1900.9|1893.3|1879|1871.4|1900.9|1893.3|1879|1871.4|0
1585886400000|2020-04-03 04:00:00|1880.3|1872.7|1855.1|1847.7|1882.4|1874.8|1852.4|1845|0
1586131200000|2020-04-06 00:00:00|1885.5|1877.9|1909.5|1901.9|1931.5|1923.7|1885.5|1877.9|0
1586134800000|2020-04-06 01:00:00|1910.1|1902.5|1924.3|1916.7|1926.7|1919.1|1908.8|1901.2|0
1586138400000|2020-04-06 02:00:00|1924.5|1916.9|1940.7|1932.9|1942.5|1934.7|1919.5|1911.9|0
1586142000000|2020-04-06 03:00:00|1940.6|1932.8|1957.3|1949.5|1957.9|1950.1|1935.1|1927.3|0
1586145600000|2020-04-06 04:00:00|1957.7|1949.9|1955.5|1947.7|1969.4|1961.6|1951.8|1944|0
1586149200000|2020-04-06 05:00:00|1956.6|1948.8|1956.8|1949|1974.5|1966.7|1948.9|1941.1|0
1586217600000|2020-04-07 00:00:00|2024.2|2016.2|1989.5|1981.5|2033.1|2024.9|1974|1966.2|0
1586221200000|2020-04-07 01:00:00|1985.4|1977.4|1960.4|1952.6|1993.7|1985.7|1958|1950.2|0
1586224800000|2020-04-07 02:00:00|1960.2|1952.4|1954.8|1947|1963.2|1955.4|1938.2|1930.4|0
1586228400000|2020-04-07 03:00:00|1955.4|1947.6|1927.1|1919.5|1962.1|1954.3|1917.2|1909.6|0
1586232000000|2020-04-07 04:00:00|1928.9|1921.2|1927.1|1919.5|1947.6|1939.8|1915.1|1907.5|0
1586235600000|2020-04-07 05:00:00|1928|1920.4|1938.4|1930.6|1944.8|1937|1911.9|1904.3|0
1586304000000|2020-04-08 00:00:00|1920|1912.4|1914.7|1907.1|1921.8|1914.2|1901.3|1893.7|0
1586307600000|2020-04-08 01:00:00|1919.2|1911.6|1961.4|1953.6|1962.7|1954.9|1916.6|1909|0
1586311200000|2020-04-08 02:00:00|1961.1|1953.3|1958.9|1951.1|1974.6|1966.8|1951.6|1943.8|0
1586314800000|2020-04-08 03:00:00|1959.6|1951.8|1982.7|1974.7|1982.7|1974.7|1942.4|1934.6|0
1586318400000|2020-04-08 04:00:00|1982.5|1974.5|2006.2|1998.2|2006.2|1998.2|1971.9|1964.1|0
1586322000000|2020-04-08 05:00:00|2007.5|1999.5|1981.2|1973.2|2017.3|2009.3|1976|1968.2|0
1586390400000|2020-04-09 00:00:00|2016.7|2008.7|2010.8|2002.8|2022.4|2014.4|1994.5|1986.5|0
1586394000000|2020-04-09 01:00:00|2008.8|2000.8|2034.4|2026.2|2038.4|2030.2|2007.5|1999.5|0
1586397600000|2020-04-09 02:00:00|2037.6|2029.4|2022.7|2014.7|2040.4|2032.2|2016.3|2008.3|0
1586401200000|2020-04-09 03:00:00|2021.6|2013.6|2014.9|2006.9|2033.8|2025.6|2013.2|2005.2|0
1586404800000|2020-04-09 04:00:00|2015.3|2007.3|2042.4|2034.2|2042.4|2034.2|2015.3|2007.3|0
1586408400000|2020-04-09 05:00:00|2039.8|2031.6|2048.3|2040.1|2049.9|2041.7|2025.2|2017.2|0
1586822400000|2020-04-14 00:00:00|2050.7|2042.5|2058.7|2050.5|2061.9|2053.7|2025.2|2017.2|0
1586826000000|2020-04-14 01:00:00|2059.4|2051.2|2064.4|2056.2|2064.4|2056.2|2048.1|2039.9|0
1586829600000|2020-04-14 02:00:00|2062.4|2054.2|2069.5|2061.3|2075.9|2067.7|2056.9|2048.7|0
1586833200000|2020-04-14 03:00:00|2069.6|2061.4|2068.4|2060.2|2081.5|2073.1|2064.6|2056.4|0
1586836800000|2020-04-14 04:00:00|2069.5|2061.3|2071.5|2063.3|2080.9|2072.5|2066|2057.8|0
1586840400000|2020-04-14 05:00:00|2071.2|2063|2086.9|2078.5|2090|2081.6|2066.1|2057.9|0
1586908800000|2020-04-15 00:00:00|2088.1|2079.7|2092.8|2084.4|2101.2|2092.8|2079.9|2071.5|0
1586912400000|2020-04-15 01:00:00|2091.7|2083.3|2083.7|2075.3|2094.6|2086.2|2076.5|2068.3|0
1586916000000|2020-04-15 02:00:00|2083.5|2075.1|2092|2083.6|2093.5|2085.1|2078.7|2070.5|0
1586919600000|2020-04-15 03:00:00|2092.2|2083.8|2084.8|2076.4|2095.2|2086.8|2084.8|2076.4|0
1586923200000|2020-04-15 04:00:00|2086.2|2077.8|2088.3|2079.9|2095.6|2087.2|2074.1|2065.9|0
1586926800000|2020-04-15 05:00:00|2089|2080.6|2085.3|2076.9|2094|2085.6|2079.3|2070.9|0
1586995200000|2020-04-16 00:00:00|2046.9|2038.7|2040.8|2032.6|2047.4|2039.2|2027.9|2019.9|0
1586998800000|2020-04-16 01:00:00|2041.2|2033|2055.6|2047.4|2061.3|2053.1|2040.5|2032.3|0
1587002400000|2020-04-16 02:00:00|2053.4|2045.2|2053.7|2045.5|2059.6|2051.4|2049.9|2041.7|0
1587006000000|2020-04-16 03:00:00|2053|2044.8|2053.7|2045.5|2058.8|2050.6|2048.8|2040.6|0
1587009600000|2020-04-16 04:00:00|2054|2045.8|2048.3|2040.1|2054.5|2046.3|2044.6|2036.4|0
1587013200000|2020-04-16 05:00:00|2048|2039.8|2049.4|2041.2|2049.4|2041.2|2034|2025.8|0
1587081600000|2020-04-17 00:00:00|2102.2|2093.8|2120.9|2112.5|2123.7|2115.3|2091.8|2083.4|0
1587085200000|2020-04-17 01:00:00|2122|2113.6|2130.3|2121.7|2142.3|2133.7|2122|2113.6|0
1587088800000|2020-04-17 02:00:00|2127.4|2119|2119.8|2111.4|2137|2128.4|2118.5|2110.1|0
1587092400000|2020-04-17 03:00:00|2119.5|2111.1|2101.3|2092.9|2119.5|2111.1|2098.1|2089.7|0
1587096000000|2020-04-17 04:00:00|2104.4|2096|2096|2087.6|2104.9|2096.5|2090.6|2082.2|0
1587099600000|2020-04-17 05:00:00|2096.2|2087.8|2107|2098.6|2108.4|2100|2093.5|2085.1|0
1587340800000|2020-04-20 00:00:00|2103.4|2095|2102.8|2094.4|2106.6|2098.2|2084.2|2075.8|0
1587344400000|2020-04-20 01:00:00|2102.4|2094|2062.1|2053.9|2102.4|2094|2062.1|2053.9|0
1587348000000|2020-04-20 02:00:00|2061.2|2053|2077.3|2069.1|2079.4|2071|2061.2|2053|0
1587351600000|2020-04-20 03:00:00|2077.6|2069.4|2079.5|2071.1|2086.1|2077.7|2066.8|2058.6|0
1587355200000|2020-04-20 04:00:00|2078.3|2070.1|2084|2075.6|2085.6|2077.2|2072.7|2064.5|0
1587358800000|2020-04-20 05:00:00|2083.8|2075.4|2047.3|2039.1|2085.5|2077.1|2045.8|2037.6|0
1587427200000|2020-04-21 00:00:00|2047.5|2039.3|2032.8|2024.6|2047.5|2039.3|2020|2012|0
1587430800000|2020-04-21 01:00:00|2033.8|2025.6|2021.4|2013.4|2036.6|2028.4|2021.4|2013.4|0
1587434400000|2020-04-21 02:00:00|2020.1|2012.1|2005.7|1997.7|2026.2|2018.2|1993.7|1985.7|0
1587438000000|2020-04-21 03:00:00|2007.2|1999.2|2003.4|1995.4|2013.3|2005.3|2002.2|1994.2|0
1587441600000|2020-04-21 04:00:00|2004.6|1996.6|2010.2|2002.2|2010.8|2002.8|2002.4|1994.4|0
1587445200000|2020-04-21 05:00:00|2009|2001|1996.9|1988.9|2010|2002|1984.1|1976.1|0
1587513600000|2020-04-22 00:00:00|1957.3|1949.5|1960.3|1952.5|1960.3|1952.5|1928.5|1920.9|0
1587517200000|2020-04-22 01:00:00|1960.4|1952.6|1961.9|1954.1|1964.3|1956.5|1949.6|1941.8|0
1587520800000|2020-04-22 02:00:00|1964|1956.2|1975.2|1967.4|1975.2|1967.4|1960.7|1952.9|0
1587524400000|2020-04-22 03:00:00|1976.7|1968.9|1975.9|1968.1|1986.7|1978.7|1968.9|1961.1|0
1587528000000|2020-04-22 04:00:00|1976.2|1968.4|1961.9|1954.1|1984.7|1976.7|1947.3|1939.5|0
1587531600000|2020-04-22 05:00:00|1963.3|1955.5|1989.4|1981.4|1995.2|1987.2|1963.3|1955.5|0
1587600000000|2020-04-23 00:00:00|2003.5|1995.5|1981.5|1973.5|2004.8|1996.8|1980.1|1972.1|0
1587603600000|2020-04-23 01:00:00|1981.3|1973.3|1975.4|1967.6|1989.8|1981.8|1975.4|1967.6|0
1587607200000|2020-04-23 02:00:00|1973.1|1965.3|1974.5|1966.7|1985.1|1977.1|1972.5|1964.7|0
1587610800000|2020-04-23 03:00:00|1973|1965.2|1976.8|1969|1980.2|1972.2|1969.6|1961.8|0
1587614400000|2020-04-23 04:00:00|1976.7|1968.9|1975.2|1967.4|1977.8|1970|1969|1961.2|0
1587618000000|2020-04-23 05:00:00|1974.4|1966.6|1972.7|1964.9|1983.5|1975.5|1968.6|1960.8|0
1587686400000|2020-04-24 00:00:00|1960.5|1952.7|1981.6|1973.6|1981.9|1973.9|1957.4|1949.6|0
1587690000000|2020-04-24 01:00:00|1981.8|1973.8|1972.3|1964.5|1985.2|1977.2|1968.7|1960.9|0
1587693600000|2020-04-24 02:00:00|1972.4|1964.6|1982.5|1974.5|1984.1|1976.1|1972.4|1964.6|0
1587697200000|2020-04-24 03:00:00|1983|1975|1979.9|1971.9|1985.1|1977.1|1976.9|1969.1|0
1587700800000|2020-04-24 04:00:00|1979.7|1971.7|1986.8|1978.8|1991.7|1983.7|1979.5|1971.5|0
1587704400000|2020-04-24 05:00:00|1986.7|1978.7|1986.4|1978.4|1992.3|1984.3|1975.5|1967.7|0
1587945600000|2020-04-27 00:00:00|2000.9|1992.9|2004.8|1996.8|2006.5|1998.5|1983.6|1975.6|0
1587949200000|2020-04-27 01:00:00|2005.1|1997.1|2014.1|2006.1|2017.9|2009.9|1998.8|1990.8|0
1587952800000|2020-04-27 02:00:00|2015.2|2007.2|2009.9|2001.9|2027.6|2019.6|2009.3|2001.3|0
1587956400000|2020-04-27 03:00:00|2010.3|2002.3|2032.4|2024.2|2032.4|2024.2|2010.3|2002.3|0
1587960000000|2020-04-27 04:00:00|2031.3|2023.1|2037.3|2029.1|2042.1|2033.9|2031.3|2023.1|0
1587963600000|2020-04-27 05:00:00|2037.8|2029.6|2037.9|2029.7|2045.2|2037|2022.6|2014.6|0
1588032000000|2020-04-28 00:00:00|2073.3|2065.1|2075.4|2067.2|2083.3|2074.9|2065.6|2057.4|0
1588035600000|2020-04-28 01:00:00|2076.7|2068.5|2069|2060.8|2079.8|2071.4|2055.3|2047.1|0
1588039200000|2020-04-28 02:00:00|2068.6|2060.4|2065|2056.8|2080.6|2072.2|2064.6|2056.4|0
1588042800000|2020-04-28 03:00:00|2063.3|2055.1|2053.6|2045.4|2065.3|2057.1|2052.5|2044.3|0
1588046400000|2020-04-28 04:00:00|2054.1|2045.9|2064.2|2056|2064.2|2056|2044.3|2036.1|0
1588050000000|2020-04-28 05:00:00|2063.7|2055.5|2072.6|2064.4|2077.4|2069.2|2058.7|2050.5|0
1588118400000|2020-04-29 00:00:00|2059.4|2051.2|2066.4|2058.2|2070.1|2061.9|2050.5|2042.3|0
1588122000000|2020-04-29 01:00:00|2067.2|2059|2077.9|2069.7|2086.9|2078.5|2062.8|2054.6|0
1588125600000|2020-04-29 02:00:00|2077.1|2068.9|2086.8|2078.4|2088.3|2079.9|2076.8|2068.6|0
1588129200000|2020-04-29 03:00:00|2086.5|2078.1|2094.8|2086.4|2095.6|2087.2|2078.9|2070.7|0
1588132800000|2020-04-29 04:00:00|2094.6|2086.2|2100|2091.6|2103.2|2094.8|2091.8|2083.4|0
1588136400000|2020-04-29 05:00:00|2101.2|2092.8|2110.1|2101.7|2111.1|2102.7|2096.8|2088.4|0
1588204800000|2020-04-30 00:00:00|2143.1|2134.5|2146.4|2137.8|2153.5|2144.9|2133.5|2124.9|0
1588208400000|2020-04-30 01:00:00|2146.6|2138|2151.5|2142.9|2162.1|2153.5|2143.3|2134.7|0
1588212000000|2020-04-30 02:00:00|2150.2|2141.6|2161.8|2153.2|2166.5|2157.9|2144.7|2136.1|0
1588215600000|2020-04-30 03:00:00|2162.3|2153.7|2177.1|2168.5|2179.2|2170.6|2159.7|2151.1|0
1588219200000|2020-04-30 04:00:00|2176.9|2168.3|2184.1|2175.3|2186.5|2177.7|2166.5|2157.9|0
1588222800000|2020-04-30 05:00:00|2185.1|2176.3|2178.3|2169.7|2187|2178.2|2171.4|2162.8|0
1588291200000|2020-05-01 00:00:00|2109.2|2100.8|2086.4|2078|2115.1|2106.7|2081.8|2073.4|0
1588294800000|2020-05-01 01:00:00|2087.6|2079.2|2087.6|2079.2|2096|2087.6|2078.2|2070|0
1588298400000|2020-05-01 02:00:00|2088.4|2080|2092.9|2084.5|2092.9|2084.5|2084.1|2075.7|0
1588302000000|2020-05-01 03:00:00|2093.1|2084.7|2097.7|2089.3|2106.7|2098.3|2091.2|2082.8|0
1588305600000|2020-05-01 04:00:00|2098.9|2090.5|2118.7|2110.3|2118.9|2110.5|2098.3|2089.9|0
1588309200000|2020-05-01 05:00:00|2118.3|2109.9|2098.3|2089.9|2119.2|2110.8|2097.2|2088.8|0
1588550400000|2020-05-04 00:00:00|2063.8|2055.6|2056.5|2048.3|2068.6|2060.4|2043|2034.8|0
1588554000000|2020-05-04 01:00:00|2056.4|2048.2|2091.7|2083.3|2092.8|2084.4|2048.8|2040.6|0
1588557600000|2020-05-04 02:00:00|2090.5|2082.1|2070.3|2062.1|2090.5|2082.1|2069.7|2061.5|0
1588561200000|2020-05-04 03:00:00|2071.2|2063|2078.2|2070|2081.9|2073.5|2071.1|2062.9|0
1588564800000|2020-05-04 04:00:00|2078.3|2070.1|2075|2066.8|2079.7|2071.3|2065.4|2057.2|0
1588568400000|2020-05-04 05:00:00|2073.3|2065.1|2085.8|2077.4|2093.1|2084.7|2073.1|2064.9|0
1588636800000|2020-05-05 00:00:00|2111.6|2103.2|2112.3|2103.9|2118.2|2109.8|2097.2|2088.8|0
1588640400000|2020-05-05 01:00:00|2113.5|2105.1|2111.8|2103.4|2117.3|2108.9|2099.4|2091|0
1588644000000|2020-05-05 02:00:00|2110.8|2102.4|2103.4|2095|2111.2|2102.8|2097.3|2088.9|0
1588647600000|2020-05-05 03:00:00|2104.1|2095.7|2106.8|2098.4|2108.6|2100.2|2100.2|2091.8|0
1588651200000|2020-05-05 04:00:00|2107|2098.6|2110.7|2102.3|2113.5|2105.1|2103.5|2095.1|0
1588654800000|2020-05-05 05:00:00|2111.8|2103.4|2119.3|2110.9|2120.8|2112.4|2110.2|2101.8|0
1588723200000|2020-05-06 00:00:00|2106.2|2097.8|2101.2|2092.8|2107.8|2099.4|2094.2|2085.8|0
1588726800000|2020-05-06 01:00:00|2100.6|2092.2|2104.8|2096.4|2109.5|2101.1|2098.6|2090.2|0
1588730400000|2020-05-06 02:00:00|2104.3|2095.9|2113.2|2104.8|2113.6|2105.2|2104|2095.6|0
1588734000000|2020-05-06 03:00:00|2113.8|2105.4|2110.6|2102.2|2115.7|2107.3|2108.5|2100.1|0
1588737600000|2020-05-06 04:00:00|2110.8|2102.4|2110.7|2102.3|2111.4|2103|2106.3|2097.9|0
1588741200000|2020-05-06 05:00:00|2110.5|2102.1|2113.9|2105.5|2118.2|2109.8|2108.7|2100.3|0
1588809600000|2020-05-07 00:00:00|2096.9|2088.5|2100.6|2092.2|2100.6|2092.2|2084.5|2076.1|0
1588813200000|2020-05-07 01:00:00|2101.8|2093.4|2100.6|2092.2|2114.4|2106|2100.3|2091.9|0
1588816800000|2020-05-07 02:00:00|2100.8|2092.4|2095.7|2087.3|2104.5|2096.1|2092.2|2083.8|0
1588820400000|2020-05-07 03:00:00|2095|2086.6|2100.3|2091.9|2103.1|2094.7|2095|2086.6|0
1588824000000|2020-05-07 04:00:00|2100.4|2092|2101.9|2093.5|2107.8|2099.4|2099.5|2091.1|0
1588827600000|2020-05-07 05:00:00|2102.2|2093.8|2102.1|2093.7|2105.6|2097.2|2099.4|2091|0
1588896000000|2020-05-08 00:00:00|2130.8|2122.2|2145.4|2136.8|2148.3|2139.7|2130.6|2122|0
1588899600000|2020-05-08 01:00:00|2144.8|2136.2|2139.3|2130.7|2150.9|2142.3|2139.3|2130.7|0
1588903200000|2020-05-08 02:00:00|2139.1|2130.5|2150.8|2142.2|2153|2144.4|2138.1|2129.5|0
1588906800000|2020-05-08 03:00:00|2151.3|2142.7|2155|2146.4|2156.3|2147.7|2149.3|2140.7|0
1588910400000|2020-05-08 04:00:00|2155.4|2146.8|2161|2152.4|2161|2152.4|2154.8|2146.2|0
1588914000000|2020-05-08 05:00:00|2160|2151.4|2159|2150.4|2160.9|2152.3|2150.8|2142.2|0
1589155200000|2020-05-11 00:00:00|2183.8|2175|2170.8|2162.2|2191.3|2182.5|2163.3|2154.7|0
1589158800000|2020-05-11 01:00:00|2171.3|2162.7|2185.5|2176.7|2185.5|2176.7|2165.9|2157.3|0
1589162400000|2020-05-11 02:00:00|2186.8|2178|2192.7|2183.9|2195.6|2186.8|2184.9|2176.1|0
1589166000000|2020-05-11 03:00:00|2191.9|2183.1|2203.3|2194.5|2203.7|2194.9|2187.7|2178.9|0
1589169600000|2020-05-11 04:00:00|2203.6|2194.8|2199.4|2190.6|2206.1|2197.3|2195.6|2186.8|0
1589173200000|2020-05-11 05:00:00|2199.3|2190.5|2193.8|2185|2199.3|2190.5|2188.3|2179.5|0
1589241600000|2020-05-12 00:00:00|2176.6|2168|2172.5|2163.9|2184.2|2175.4|2167.9|2159.3|0
1589245200000|2020-05-12 01:00:00|2173.4|2164.8|2161.2|2152.6|2174.4|2165.8|2159.9|2151.3|0
1589248800000|2020-05-12 02:00:00|2161|2152.4|2168.6|2160|2168.6|2160|2154.4|2145.8|0
1589252400000|2020-05-12 03:00:00|2168.2|2159.6|2168.9|2160.3|2171.5|2162.9|2160.1|2151.5|0
1589256000000|2020-05-12 04:00:00|2169.2|2160.6|2170.2|2161.6|2175.5|2166.9|2163.4|2154.8|0
1589259600000|2020-05-12 05:00:00|2172.3|2163.7|2171.4|2162.8|2177.4|2168.8|2163.2|2154.6|0
1589328000000|2020-05-13 00:00:00|2139.9|2131.3|2129.8|2121.2|2140|2131.4|2123.6|2115.2|0
1589331600000|2020-05-13 01:00:00|2131.6|2123|2141.8|2133.2|2141.8|2133.2|2117.1|2108.7|0
1589335200000|2020-05-13 02:00:00|2142.2|2133.6|2152.2|2143.6|2152.2|2143.6|2141.2|2132.6|0
1589338800000|2020-05-13 03:00:00|2151.7|2143.1|2154.3|2145.7|2158.9|2150.3|2149.2|2140.6|0
1589342400000|2020-05-13 04:00:00|2154.9|2146.3|2164.4|2155.8|2164.4|2155.8|2148.7|2140.1|0
1589346000000|2020-05-13 05:00:00|2165.4|2156.8|2160.1|2151.5|2166.9|2158.3|2146.8|2138.2|0
1589414400000|2020-05-14 00:00:00|2143.7|2135.1|2156.4|2147.8|2159.7|2151.1|2135.2|2126.6|0
1589418000000|2020-05-14 01:00:00|2156.2|2147.6|2145.7|2137.1|2156.7|2148.1|2143|2134.4|0
1589421600000|2020-05-14 02:00:00|2145.4|2136.8|2159.5|2150.9|2159.5|2150.9|2144.3|2135.7|0
1589425200000|2020-05-14 03:00:00|2161|2152.4|2156.6|2148|2163.9|2155.3|2153.2|2144.6|0
1589428800000|2020-05-14 04:00:00|2156.3|2147.7|2151|2142.4|2165.8|2157.2|2145.7|2137.1|0
1589432400000|2020-05-14 05:00:00|2149.2|2140.6|2145.9|2137.3|2159|2150.4|2145.2|2136.6|0
1589414400000|2020-05-14 00:00:00|2143.7|2135.1|2156.4|2147.8|2159.7|2151.1|2135.2|2126.6|0
1589418000000|2020-05-14 01:00:00|2156.2|2147.6|2145.7|2137.1|2156.7|2148.1|2143|2134.4|0
1589421600000|2020-05-14 02:00:00|2145.4|2136.8|2159.5|2150.9|2159.5|2150.9|2144.3|2135.7|0
1589425200000|2020-05-14 03:00:00|2161|2152.4|2156.6|2148|2163.9|2155.3|2153.2|2144.6|0
1589428800000|2020-05-14 04:00:00|2156.3|2147.7|2151|2142.4|2165.8|2157.2|2145.7|2137.1|0
1589432400000|2020-05-14 05:00:00|2149.2|2140.6|2145.9|2137.3|2159|2150.4|2145.2|2136.6|0
1589500800000|2020-05-15 00:00:00|2148.9|2140.3|2139.7|2131.1|2156.9|2148.3|2138.5|2129.9|0
1589504400000|2020-05-15 01:00:00|2140.5|2131.9|2135.7|2127.1|2143.4|2134.8|2130.9|2122.3|0
1589508000000|2020-05-15 02:00:00|2136.5|2127.9|2127.3|2118.9|2136.8|2128.2|2126.6|2118.2|0
1589511600000|2020-05-15 03:00:00|2126.2|2117.8|2131.3|2122.7|2132|2123.4|2117.9|2109.5|0
1589515200000|2020-05-15 04:00:00|2131.9|2123.3|2142.8|2134.2|2143.4|2134.8|2127.5|2119.1|0
1589518800000|2020-05-15 05:00:00|2143.2|2134.6|2145.8|2137.2|2160.6|2152|2140.6|2132|0
1589760000000|2020-05-18 00:00:00|2179.5|2170.7|2181.9|2173.1|2190.6|2181.8|2167.8|2159.2|0
1589763600000|2020-05-18 01:00:00|2182.3|2173.5|2188|2179.2|2189.2|2180.4|2178.3|2169.7|0
1589767200000|2020-05-18 02:00:00|2187.5|2178.7|2178.3|2169.7|2192.4|2183.6|2177.1|2168.5|0
1589770800000|2020-05-18 03:00:00|2178.1|2169.5|2182.6|2173.8|2186.6|2177.8|2177.7|2169.1|0
1589774400000|2020-05-18 04:00:00|2182.1|2173.3|2184.5|2175.7|2184.6|2175.8|2178|2169.4|0
1589778000000|2020-05-18 05:00:00|2185.7|2176.9|2178.4|2169.8|2186.1|2177.3|2174.4|2165.8|0
1589846400000|2020-05-19 00:00:00|2254.5|2245.5|2232.4|2223.4|2255.7|2246.7|2218.8|2210|0
1589850000000|2020-05-19 01:00:00|2231.9|2222.9|2236|2227|2239.5|2230.5|2226|2217.2|0
1589853600000|2020-05-19 02:00:00|2235.5|2226.5|2236.1|2227.1|2239.2|2230.2|2229.1|2220.3|0
1589857200000|2020-05-19 03:00:00|2235.6|2226.6|2233.7|2224.7|2236.1|2227.1|2228.1|2219.3|0
1589860800000|2020-05-19 04:00:00|2233.1|2224.1|2242.4|2233.4|2244|2235|2233.1|2224.1|0
1589864400000|2020-05-19 05:00:00|2243|2234|2235.1|2226.1|2243|2234|2230.1|2221.1|0
1589932800000|2020-05-20 00:00:00|2220.3|2211.5|2222.2|2213.4|2222.2|2213.4|2205.4|2196.6|0
1589936400000|2020-05-20 01:00:00|2222.7|2213.9|2231.1|2222.1|2236.7|2227.7|2217.7|2208.9|0
1589940000000|2020-05-20 02:00:00|2232.1|2223.1|2243.2|2234.2|2244.9|2235.9|2229.7|2220.7|0
1589943600000|2020-05-20 03:00:00|2243.9|2234.9|2246.7|2237.7|2247.7|2238.7|2239.3|2230.3|0
1589947200000|2020-05-20 04:00:00|2246.3|2237.3|2249.7|2240.7|2259.2|2250.2|2243.7|2234.7|0
1589950800000|2020-05-20 05:00:00|2249.4|2240.4|2253.7|2244.7|2256.4|2247.4|2245.5|2236.5|0
1590019200000|2020-05-21 00:00:00|2232.1|2223.1|2245.7|2236.7|2249.7|2240.7|2222|2213.2|0
1590022800000|2020-05-21 01:00:00|2245|2236|2231.8|2222.8|2249.3|2240.3|2231.8|2222.8|0
1590026400000|2020-05-21 02:00:00|2232|2223|2242|2233|2243.5|2234.5|2218|2209.2|0
1590030000000|2020-05-21 03:00:00|2242.5|2233.5|2255.7|2246.7|2256.4|2247.4|2242|2233|0
1590033600000|2020-05-21 04:00:00|2255.8|2246.8|2253.6|2244.6|2256.2|2247.2|2246.9|2237.9|0
1590037200000|2020-05-21 05:00:00|2253.7|2244.7|2235.1|2226.1|2253.8|2244.8|2232.8|2223.8|0
1590105600000|2020-05-22 00:00:00|2229.9|2220.9|2248.9|2239.9|2254.5|2245.5|2224.9|2216.1|0
1590109200000|2020-05-22 01:00:00|2248.4|2239.4|2255.9|2246.9|2261.9|2252.9|2245.1|2236.1|0
1590112800000|2020-05-22 02:00:00|2256.5|2247.5|2240.6|2231.6|2256.5|2247.5|2240.6|2231.6|0
1590116400000|2020-05-22 03:00:00|2240.9|2231.9|2230.4|2221.4|2244|2235|2230.3|2221.3|0
1590120000000|2020-05-22 04:00:00|2230.8|2221.8|2226.1|2217.3|2236.9|2227.9|2225.9|2217.1|0
1590123600000|2020-05-22 05:00:00|2225.6|2216.8|2223.8|2215|2226.7|2217.9|2221.3|2212.5|0
1590451200000|2020-05-26 00:00:00|2313.5|2304.3|2313.7|2304.5|2322|2312.8|2309.2|2300|0
1590454800000|2020-05-26 01:00:00|2313.8|2304.6|2333.3|2323.9|2340.1|2330.7|2310|2300.8|0
1590458400000|2020-05-26 02:00:00|2334.7|2325.3|2330.9|2321.5|2341|2331.6|2327.8|2318.6|0
1590462000000|2020-05-26 03:00:00|2330.4|2321|2342|2332.6|2342|2332.6|2329.5|2320.3|0
1590465600000|2020-05-26 04:00:00|2341.8|2332.4|2344.6|2335.2|2353.6|2344.2|2340.3|2330.9|0
1590469200000|2020-05-26 05:00:00|2345.4|2336|2348.3|2338.9|2348.3|2338.9|2333.3|2323.9|0
1590537600000|2020-05-27 00:00:00|2337.1|2327.7|2342.6|2333.2|2346.1|2336.7|2316.7|2307.5|0
1590541200000|2020-05-27 01:00:00|2340.7|2331.3|2344.3|2334.9|2346.5|2337.1|2336.4|2327|0
1590544800000|2020-05-27 02:00:00|2345.2|2335.8|2358|2348.6|2359.1|2349.7|2335|2325.6|0
1590548400000|2020-05-27 03:00:00|2358.3|2348.9|2363.9|2354.5|2369.6|2360.2|2354.7|2345.3|0
1590552000000|2020-05-27 04:00:00|2362.3|2352.9|2359.1|2349.7|2366.5|2357.1|2350.5|2341.1|0
1590555600000|2020-05-27 05:00:00|2359.8|2350.4|2352.8|2343.4|2366.9|2357.5|2345.6|2336.2|0
1590624000000|2020-05-28 00:00:00|2380.9|2371.3|2398.5|2388.9|2406.4|2396.8|2377.8|2368.4|0
1590627600000|2020-05-28 01:00:00|2397.4|2387.8|2390.2|2380.6|2398|2388.4|2388.2|2378.6|0
1590631200000|2020-05-28 02:00:00|2390.3|2380.7|2380.8|2371.2|2392.6|2383|2378.7|2369.3|0
1590634800000|2020-05-28 03:00:00|2380.4|2370.8|2350.7|2341.3|2380.4|2370.8|2349.8|2340.4|0
1590638400000|2020-05-28 04:00:00|2352.2|2342.8|2359.6|2350.2|2362.9|2353.5|2348.9|2339.5|0
1590642000000|2020-05-28 05:00:00|2359.9|2350.5|2360.8|2351.4|2364.9|2355.5|2351.4|2342|0
1590710400000|2020-05-29 00:00:00|2330.1|2320.7|2316.7|2307.5|2331.1|2321.7|2313.9|2304.7|0
1590714000000|2020-05-29 01:00:00|2315.9|2306.7|2320.3|2311.1|2326.7|2317.5|2313.3|2304.1|0
1590717600000|2020-05-29 02:00:00|2319.8|2310.6|2332.2|2322.8|2336.6|2327.2|2319.4|2310.2|0
1590721200000|2020-05-29 03:00:00|2332.1|2322.7|2333.2|2323.8|2338.5|2329.1|2329.7|2320.4|0
1590724800000|2020-05-29 04:00:00|2332.9|2323.5|2337.2|2327.8|2337.8|2328.4|2328.9|2319.7|0
1590728400000|2020-05-29 05:00:00|2338.4|2329|2322.3|2313.1|2342.4|2333|2318|2308.8|0
1590969600000|2020-06-01 00:00:00|2298.1|2288.9|2323|2313.8|2326.4|2317.2|2295.7|2286.5|0
1590973200000|2020-06-01 01:00:00|2322.3|2313.1|2332.4|2323|2335.3|2325.9|2318.2|2309|0
1590976800000|2020-06-01 02:00:00|2331.5|2322.1|2337.2|2327.8|2341.5|2332.1|2328.5|2319.3|0
1590980400000|2020-06-01 03:00:00|2336.6|2327.2|2331.5|2322.1|2338.8|2329.4|2328.7|2319.5|0
1590984000000|2020-06-01 04:00:00|2330.8|2321.4|2326.8|2317.6|2334.5|2325.1|2320.9|2311.7|0
1590987600000|2020-06-01 05:00:00|2327.6|2318.4|2342.1|2332.7|2343.5|2334.1|2324.7|2315.5|0
1591056000000|2020-06-02 00:00:00|2344.3|2334.9|2360.7|2351.3|2362.7|2353.3|2341.6|2332.2|0
1591059600000|2020-06-02 01:00:00|2361.8|2352.4|2358.6|2349.2|2369.5|2360.1|2354.1|2344.7|0
1591063200000|2020-06-02 02:00:00|2358.2|2348.8|2365.2|2355.8|2370.7|2361.3|2352.8|2343.4|0
1591066800000|2020-06-02 03:00:00|2364.1|2354.7|2366.7|2357.3|2371.9|2362.5|2364|2354.6|0
1591070400000|2020-06-02 04:00:00|2366.9|2357.5|2375|2365.6|2375|2365.6|2365.8|2356.4|0
1591074000000|2020-06-02 05:00:00|2375.9|2366.5|2375.8|2366.4|2385.3|2375.7|2372.4|2363|0
1591142400000|2020-06-03 00:00:00|2377.2|2367.8|2381.4|2371.8|2383.8|2374.2|2373.6|2364.2|0
1591146000000|2020-06-03 01:00:00|2381.8|2372.2|2371|2361.6|2386|2376.4|2371|2361.6|0
1591149600000|2020-06-03 02:00:00|2370.7|2361.3|2380.3|2370.7|2385|2375.4|2369.6|2360.2|0
1591153200000|2020-06-03 03:00:00|2380.6|2371|2385.7|2376.1|2391.6|2382|2379.9|2370.3|0
1591156800000|2020-06-03 04:00:00|2385.5|2375.9|2395.2|2385.6|2396.2|2386.6|2384.5|2374.9|0
1591160400000|2020-06-03 05:00:00|2394.9|2385.3|2408.3|2398.7|2412.2|2402.6|2394.3|2384.7|0
1591228800000|2020-06-04 00:00:00|2428.7|2419.1|2448.7|2438.9|2449.3|2439.5|2428.7|2419.1|0
1591232400000|2020-06-04 01:00:00|2448.4|2438.6|2439.1|2429.3|2452.2|2442.4|2438.2|2428.4|0
1591236000000|2020-06-04 02:00:00|2440.2|2430.4|2434.5|2424.7|2443.8|2434|2432.8|2423|0
1591239600000|2020-06-04 03:00:00|2434.1|2424.3|2438.2|2428.4|2440.8|2431|2425.2|2415.6|0
1591243200000|2020-06-04 04:00:00|2438.3|2428.5|2449.9|2440.1|2449.9|2440.1|2438.1|2428.3|0
1591246800000|2020-06-04 05:00:00|2450.6|2440.8|2441.9|2432.1|2456|2446.2|2436.7|2426.9|0
1591315200000|2020-06-05 00:00:00|2433.5|2423.7|2416.7|2407.1|2435.3|2425.5|2416.7|2407.1|0
1591318800000|2020-06-05 01:00:00|2417.6|2408|2418.6|2409|2428|2418.4|2414.5|2404.9|0
1591322400000|2020-06-05 02:00:00|2417.3|2407.7|2426|2416.4|2432.9|2423.1|2414|2404.4|0
1591326000000|2020-06-05 03:00:00|2425.8|2416.2|2428.7|2419.1|2429.4|2419.8|2421.8|2412.2|0
1591329600000|2020-06-05 04:00:00|2428.5|2418.9|2424.4|2414.8|2431.5|2421.7|2422|2412.4|0
1591333200000|2020-06-05 05:00:00|2424.1|2414.5|2430.2|2420.4|2436.3|2426.5|2419.8|2410.2|0
1591660800000|2020-06-09 00:00:00|2494|2484|2479|2469.2|2505.8|2495.8|2465.6|2455.8|0
1591664400000|2020-06-09 01:00:00|2478.3|2468.5|2486.5|2476.5|2492.7|2482.7|2468|2458.2|0
1591668000000|2020-06-09 02:00:00|2487.6|2477.6|2481.9|2471.9|2489.1|2479.1|2473.5|2463.7|0
1591671600000|2020-06-09 03:00:00|2482.3|2472.3|2480|2470.1|2482.3|2472.3|2474.8|2465|0
1591675200000|2020-06-09 04:00:00|2481|2471|2477|2467.2|2485.9|2475.9|2477|2467.2|0
1591678800000|2020-06-09 05:00:00|2476.2|2466.4|2475|2465.2|2481.9|2471.9|2468.5|2458.7|0
1591747200000|2020-06-10 00:00:00|2472.2|2462.4|2484.2|2474.2|2485.2|2475.2|2461.6|2451.8|0
1591750800000|2020-06-10 01:00:00|2481.5|2471.5|2503.9|2493.9|2503.9|2493.9|2480.4|2470.4|0
1591754400000|2020-06-10 02:00:00|2506.4|2496.4|2513.8|2503.8|2524.5|2514.5|2506.4|2496.4|0
1591758000000|2020-06-10 03:00:00|2513.4|2503.4|2524.7|2514.7|2524.7|2514.7|2513.3|2503.3|0
1591761600000|2020-06-10 04:00:00|2524.9|2514.9|2532.1|2521.9|2534.5|2524.3|2512.1|2502.1|0
1591765200000|2020-06-10 05:00:00|2531.6|2521.4|2540.4|2530.2|2541.2|2531|2528.9|2518.9|0
1591833600000|2020-06-11 00:00:00|2481.6|2471.6|2482.1|2472.1|2499.2|2489.2|2479.7|2469.9|0
1591837200000|2020-06-11 01:00:00|2482.5|2472.5|2467.8|2458|2495.8|2485.8|2467.8|2458|0
1591840800000|2020-06-11 02:00:00|2468.4|2458.6|2455.7|2445.9|2471.8|2462|2455.7|2445.9|0
1591844400000|2020-06-11 03:00:00|2456.1|2446.3|2434.8|2425|2456.1|2446.3|2434.6|2424.8|0
1591848000000|2020-06-11 04:00:00|2434.3|2424.5|2439.1|2429.3|2445.7|2435.9|2417.3|2407.7|0
1591851600000|2020-06-11 05:00:00|2437.6|2427.8|2430.6|2420.8|2439.8|2430|2425.7|2416.1|0
1591920000000|2020-06-12 00:00:00|2349.6|2340.2|2348.8|2339.4|2372.7|2363.3|2346.6|2337.2|0
1591923600000|2020-06-12 01:00:00|2350.3|2340.9|2388.4|2378.8|2388.4|2378.8|2344.6|2335.2|0
1591927200000|2020-06-12 02:00:00|2389.1|2379.5|2400.8|2391.2|2416.5|2406.9|2387.5|2377.9|0
1591930800000|2020-06-12 03:00:00|2400.9|2391.3|2394.7|2385.1|2405.4|2395.8|2387.6|2378|0
1591934400000|2020-06-12 04:00:00|2394.6|2385|2391.7|2382.1|2400.1|2390.5|2382.7|2373.1|0
1591938000000|2020-06-12 05:00:00|2392.3|2382.7|2400.6|2391|2401.6|2392|2387.4|2377.8|0
1592179200000|2020-06-15 00:00:00|2377.6|2368.2|2375.1|2365.7|2393.1|2383.5|2374.6|2365.2|0
1592182800000|2020-06-15 01:00:00|2373.5|2364.1|2362.4|2353|2374.7|2365.3|2356.9|2347.5|0
1592186400000|2020-06-15 02:00:00|2362.8|2353.4|2347.5|2338.1|2367.4|2358|2347.5|2338.1|0
1592190000000|2020-06-15 03:00:00|2347.3|2337.9|2345.8|2336.4|2358.4|2349|2341.7|2332.3|0
1592193600000|2020-06-15 04:00:00|2346.1|2336.7|2332.7|2323.3|2358.7|2349.3|2332.6|2323.2|0
1592197200000|2020-06-15 05:00:00|2331.3|2321.9|2313.6|2304.4|2332.6|2323.2|2308.2|2299|0
1592265600000|2020-06-16 00:00:00|2390.3|2380.7|2391.8|2382.2|2397.5|2387.9|2369|2359.6|0
1592269200000|2020-06-16 01:00:00|2392.7|2383.1|2403.1|2393.5|2403.1|2393.5|2386.8|2377.2|0
1592272800000|2020-06-16 02:00:00|2403.9|2394.3|2416.3|2406.7|2428.8|2419.2|2402.1|2392.5|0
1592276400000|2020-06-16 03:00:00|2415.9|2406.3|2423.9|2414.3|2427.8|2418.2|2409.9|2400.3|0
1592280000000|2020-06-16 04:00:00|2423.3|2413.7|2438.9|2429.1|2443.2|2433.4|2421.1|2411.5|0
1592283600000|2020-06-16 05:00:00|2435.7|2425.9|2441.6|2431.8|2446|2436.2|2434.8|2425|0
1592352000000|2020-06-17 00:00:00|2441.1|2431.3|2436.1|2426.3|2441.1|2431.3|2414.9|2405.3|0
1592355600000|2020-06-17 01:00:00|2435.3|2425.5|2437.6|2427.8|2454.6|2444.8|2435.3|2425.5|0
1592359200000|2020-06-17 02:00:00|2437.5|2427.7|2436.5|2426.7|2444.3|2434.5|2431.7|2421.9|0
1592362800000|2020-06-17 03:00:00|2436.6|2426.8|2446.2|2436.4|2446.8|2437|2427.9|2418.3|0
1592366400000|2020-06-17 04:00:00|2446.1|2436.3|2453.1|2443.3|2456.4|2446.6|2446.1|2436.3|0
1592370000000|2020-06-17 05:00:00|2453.5|2443.7|2455.5|2445.7|2455.7|2445.9|2444.2|2434.4|0
1592438400000|2020-06-18 00:00:00|2447|2437.2|2434.5|2424.7|2447|2437.2|2429.6|2420|0
1592442000000|2020-06-18 01:00:00|2434.9|2425.1|2416|2406.4|2439.7|2429.9|2404.2|2394.6|0
1592445600000|2020-06-18 02:00:00|2415.6|2406|2421.6|2412|2422.4|2412.8|2405.8|2396.2|0
1592449200000|2020-06-18 03:00:00|2421.1|2411.5|2420.1|2410.5|2425.5|2415.9|2416.3|2406.7|0
1592452800000|2020-06-18 04:00:00|2419.6|2410|2414.5|2404.9|2427|2417.4|2414.5|2404.9|0
1592456400000|2020-06-18 05:00:00|2414.4|2404.8|2412.5|2402.9|2414.4|2404.8|2404.5|2394.9|0
1592524800000|2020-06-19 00:00:00|2457|2447.2|2466.6|2456.8|2468.7|2458.9|2438.8|2429|0
1592528400000|2020-06-19 01:00:00|2467.7|2457.9|2471.3|2461.5|2477.1|2467.3|2453.8|2444|0
1592532000000|2020-06-19 02:00:00|2471.5|2461.7|2468|2458.2|2474.4|2464.6|2462.5|2452.7|0
1592535600000|2020-06-19 03:00:00|2469|2459.2|2455.7|2445.9|2470.5|2460.7|2449|2439.2|0
1592539200000|2020-06-19 04:00:00|2457.2|2447.4|2430.3|2420.5|2457.2|2447.4|2428.1|2418.5|0
1592542800000|2020-06-19 05:00:00|2430.6|2420.8|2431.5|2421.7|2438.1|2428.3|2426.3|2416.7|0
1592784000000|2020-06-22 00:00:00|2409.3|2399.7|2410.6|2401|2414.1|2404.5|2400.3|2390.7|0
1592787600000|2020-06-22 01:00:00|2409.4|2399.8|2421.6|2412|2430.2|2420.4|2409.2|2399.6|0
1592791200000|2020-06-22 02:00:00|2421.9|2412.3|2435.5|2425.7|2438.4|2428.6|2420.2|2410.6|0
1592794800000|2020-06-22 03:00:00|2435.6|2425.8|2436.2|2426.4|2436.8|2427|2429|2419.4|0
1592798400000|2020-06-22 04:00:00|2435.3|2425.5|2433.3|2423.5|2442.9|2433.1|2429.6|2420|0
1592802000000|2020-06-22 05:00:00|2433.7|2423.9|2428.9|2419.3|2435.8|2426|2427.6|2418|0
1592870400000|2020-06-23 00:00:00|2457.9|2448.1|2458.9|2449.1|2466.4|2456.6|2453.4|2443.6|0
1592874000000|2020-06-23 01:00:00|2458.8|2449|2435.8|2426|2458.8|2449|2410.6|2401|0
1592877600000|2020-06-23 02:00:00|2442.8|2433|2446.5|2436.7|2457.6|2447.8|2439.4|2429.6|0
1592881200000|2020-06-23 03:00:00|2446|2436.2|2453.5|2443.7|2459.3|2449.5|2444|2434.2|0
1592884800000|2020-06-23 04:00:00|2453|2443.2|2454.8|2445|2462|2452.2|2450.7|2440.9|0
1592888400000|2020-06-23 05:00:00|2454.9|2445.1|2451.5|2441.7|2457.5|2447.7|2448.7|2438.9|0
1592956800000|2020-06-24 00:00:00|2468.3|2458.5|2458|2448.2|2472.5|2462.7|2458|2448.2|0
1592960400000|2020-06-24 01:00:00|2458.2|2448.4|2452.8|2443|2463.1|2453.3|2451.9|2442.1|0
1592964000000|2020-06-24 02:00:00|2451.9|2442.1|2460.3|2450.5|2463.4|2453.6|2449.1|2439.3|0
1592967600000|2020-06-24 03:00:00|2460.2|2450.4|2459.2|2449.4|2460.8|2451|2454.3|2444.5|0
1592971200000|2020-06-24 04:00:00|2458.8|2449|2458.8|2449|2472.6|2462.8|2457.9|2448.1|0
1592974800000|2020-06-24 05:00:00|2459.2|2449.4|2451.5|2441.7|2460|2450.2|2449.9|2440.1|0
1593043200000|2020-06-25 00:00:00|2408.4|2398.8|2426|2416.4|2430.8|2421|2404.5|2394.9|0
1593046800000|2020-06-25 01:00:00|2425.2|2415.6|2408.2|2398.6|2428.2|2418.6|2408.2|2398.6|0
1593050400000|2020-06-25 02:00:00|2407.7|2398.1|2405.2|2395.6|2407.7|2398.1|2395.2|2385.6|0
1593054000000|2020-06-25 03:00:00|2404.4|2394.8|2413.9|2404.3|2414.8|2405.2|2404.4|2394.8|0
1593057600000|2020-06-25 04:00:00|2414.5|2404.9|2405.4|2395.8|2417.8|2408.2|2402.5|2392.9|0
1593061200000|2020-06-25 05:00:00|2405.2|2395.6|2393|2383.4|2405.6|2396|2392.1|2382.5|0
1593129600000|2020-06-26 00:00:00|2406|2396.4|2406.9|2397.3|2412.6|2403|2392.5|2382.9|0
1593133200000|2020-06-26 01:00:00|2406.8|2397.2|2404.5|2394.9|2406.8|2397.2|2395.4|2385.8|0
1593136800000|2020-06-26 02:00:00|2405.1|2395.5|2391.1|2381.5|2409.8|2400.2|2391.1|2381.5|0
1593140400000|2020-06-26 03:00:00|2390.8|2381.2|2403.2|2393.6|2403.2|2393.6|2388.3|2378.7|0
1593144000000|2020-06-26 04:00:00|2402.9|2393.3|2412.1|2402.5|2419.5|2409.9|2402.8|2393.2|0
1593147600000|2020-06-26 05:00:00|2412.2|2402.6|2412.4|2402.8|2418.1|2408.5|2412.2|2402.6|0
1593388800000|2020-06-29 00:00:00|2364|2354.6|2385.4|2375.8|2393.3|2383.7|2359.1|2349.7|0
1593392400000|2020-06-29 01:00:00|2386.2|2376.6|2409.8|2400.2|2415.4|2405.8|2386.2|2376.6|0
1593396000000|2020-06-29 02:00:00|2410.1|2400.5|2381.3|2371.7|2410.1|2400.5|2381.3|2371.7|0
1593399600000|2020-06-29 03:00:00|2381.6|2372|2378.6|2369.2|2382.7|2373.1|2371|2361.6|0
1593403200000|2020-06-29 04:00:00|2379|2369.6|2367.8|2358.4|2385.5|2375.9|2366.8|2357.4|0
1593406800000|2020-06-29 05:00:00|2367.6|2358.2|2382.3|2372.7|2384.3|2374.7|2367.6|2358.2|0
1593475200000|2020-06-30 00:00:00|2451.2|2441.4|2436.5|2426.7|2455.5|2445.7|2435.5|2425.7|0
1593478800000|2020-06-30 01:00:00|2434.2|2424.4|2429|2419.4|2439.2|2429.4|2428.4|2418.8|0
1593482400000|2020-06-30 02:00:00|2428.5|2418.9|2435.9|2426.1|2439.4|2429.6|2428.5|2418.9|0
1593486000000|2020-06-30 03:00:00|2435.1|2425.3|2434.3|2424.5|2442.9|2433.1|2427.3|2417.7|0
1593489600000|2020-06-30 04:00:00|2434.4|2424.6|2443.5|2433.7|2444.7|2434.9|2433.2|2423.4|0
1593493200000|2020-06-30 05:00:00|2443.1|2433.3|2444.1|2434.3|2469|2459.2|2443.1|2433.3|0
1593561600000|2020-07-01 00:00:00|2427.3|2417.7|2459.6|2449.8|2463.4|2453.6|2423.6|2414|0
1593565200000|2020-07-01 01:00:00|2459.7|2449.9|2472.8|2463|2473.4|2463.6|2455.9|2446.1|0
1593568800000|2020-07-01 02:00:00|2472.2|2462.4|2461|2451.2|2472.5|2462.7|2460.9|2451.1|0
1593572400000|2020-07-01 03:00:00|2460.4|2450.6|2460.2|2450.4|2464.1|2454.3|2453.1|2443.3|0
1593576000000|2020-07-01 04:00:00|2459.9|2450.1|2457.7|2447.9|2465.8|2456|2457.6|2447.8|0
1593579600000|2020-07-01 05:00:00|2457.3|2447.5|2457|2447.2|2460.5|2450.7|2452.9|2443.1|0
1593648000000|2020-07-02 00:00:00|2475|2465.2|2482.4|2472.4|2482.9|2472.9|2473.1|2463.3|0
1593651600000|2020-07-02 01:00:00|2484.6|2474.6|2484.1|2474.1|2493.5|2483.5|2474.7|2464.9|0
1593655200000|2020-07-02 02:00:00|2484.7|2474.7|2497.8|2487.8|2497.8|2487.8|2482.9|2472.9|0
1593658800000|2020-07-02 03:00:00|2497.7|2487.7|2501.9|2491.9|2505.3|2495.3|2493.7|2483.7|0
1593662400000|2020-07-02 04:00:00|2501.5|2491.5|2502.6|2492.6|2508.8|2498.8|2499.7|2489.7|0
1593666000000|2020-07-02 05:00:00|2501.9|2491.9|2495.8|2485.8|2507.1|2497.1|2495.2|2485.2|0
1593734400000|2020-07-03 00:00:00|2523.5|2513.5|2533.6|2523.4|2540.7|2530.5|2516.7|2506.7|0
1593738000000|2020-07-03 01:00:00|2531.7|2521.5|2514|2504|2531.7|2521.5|2514|2504|0
1593741600000|2020-07-03 02:00:00|2512.1|2502.1|2497.7|2487.7|2512.7|2502.7|2497.3|2487.3|0
1593745200000|2020-07-03 03:00:00|2497.5|2487.5|2502.2|2492.2|2509.6|2499.6|2496.5|2486.5|0
1593748800000|2020-07-03 04:00:00|2501.9|2491.9|2495.7|2485.7|2501.9|2491.9|2491.8|2481.8|0
1593752400000|2020-07-03 05:00:00|2495.5|2485.5|2506.1|2496.1|2506.1|2496.1|2494.4|2484.4|0
1593993600000|2020-07-06 00:00:00|2521.3|2511.3|2513|2503|2522.5|2512.5|2510.1|2500.1|0
1593997200000|2020-07-06 01:00:00|2515.4|2505.4|2512.2|2502.2|2521.8|2511.8|2507.7|2497.7|0
1594000800000|2020-07-06 02:00:00|2511.8|2501.8|2509.5|2499.5|2517.5|2507.5|2509.5|2499.5|0
1594004400000|2020-07-06 03:00:00|2509.6|2499.6|2511.1|2501.1|2517.5|2507.5|2508.8|2498.8|0
1594008000000|2020-07-06 04:00:00|2510.5|2500.5|2506.3|2496.3|2515|2505|2504.2|2494.2|0
1594011600000|2020-07-06 05:00:00|2506.4|2496.4|2503.9|2493.9|2509|2499|2502|2492|0
1594083600000|2020-07-07 01:00:00|2496|2486|2491.6|2481.6|2496.9|2486.9|2489.6|2479.6|0
1594087200000|2020-07-07 02:00:00|2490.9|2480.9|2502.8|2492.8|2503.2|2493.2|2489|2479|0
1594090800000|2020-07-07 03:00:00|2501.4|2491.4|2510|2500|2518.5|2508.5|2501.4|2491.4|0
1594094400000|2020-07-07 04:00:00|2509.8|2499.8|2519.6|2509.6|2522.4|2512.4|2505.6|2495.6|0
1594098000000|2020-07-07 05:00:00|2518.3|2508.3|2488.4|2478.4|2525.2|2515.2|2485.3|2475.3|0
1594166400000|2020-07-08 00:00:00|2481.7|2471.7|2459.8|2450|2487.6|2477.6|2459.8|2450|0
1594170000000|2020-07-08 01:00:00|2460.9|2451.1|2459.3|2449.5|2472.8|2463|2456|2446.2|0
1594173600000|2020-07-08 02:00:00|2458.9|2449.1|2457.2|2447.4|2462.5|2452.7|2454.5|2444.7|0
1594177200000|2020-07-08 03:00:00|2457|2447.2|2451.7|2441.9|2458|2448.2|2447.8|2438|0
1594180800000|2020-07-08 04:00:00|2451.8|2442|2443.5|2433.7|2457.1|2447.3|2435.1|2425.3|0
1594184400000|2020-07-08 05:00:00|2443.9|2434.1|2435.4|2425.6|2449.2|2439.4|2433.6|2423.8|0
1594252800000|2020-07-09 00:00:00|2456.2|2446.4|2451.3|2441.5|2459.7|2449.9|2438.8|2429|0
1594256400000|2020-07-09 01:00:00|2451.7|2441.9|2442.4|2432.6|2452.2|2442.4|2441.1|2431.3|0
1594260000000|2020-07-09 02:00:00|2441.9|2432.1|2454.8|2445|2456.6|2446.8|2438.4|2428.6|0
1594263600000|2020-07-09 03:00:00|2453.9|2444.1|2450.6|2440.8|2456.9|2447.1|2449.4|2439.6|0
1594267200000|2020-07-09 04:00:00|2450.3|2440.5|2452|2442.2|2456.7|2446.9|2450.3|2440.5|0
1594270800000|2020-07-09 05:00:00|2450.8|2441|2437.8|2428|2450.8|2441|2437|2427.2|0
1594339200000|2020-07-10 00:00:00|2420.3|2410.7|2421.6|2412|2429.2|2419.6|2417.3|2407.7|0
1594342800000|2020-07-10 01:00:00|2422.1|2412.5|2431.5|2421.7|2432.8|2423|2419.5|2409.9|0
1594346400000|2020-07-10 02:00:00|2431.3|2421.5|2426.6|2417|2433.8|2424|2426.3|2416.7|0
1594350000000|2020-07-10 03:00:00|2425.9|2416.3|2424.8|2415.2|2433|2423.2|2424.7|2415.1|0
1594353600000|2020-07-10 04:00:00|2424.5|2414.9|2419|2409.4|2426.9|2417.3|2417.2|2407.6|0
1594357200000|2020-07-10 05:00:00|2418.3|2408.7|2410.9|2401.3|2418.3|2408.7|2405.2|2395.6|0
1594598400000|2020-07-13 00:00:00|2459|2449.2|2442.1|2432.3|2466.8|2457|2441.9|2432.1|0
1594602000000|2020-07-13 01:00:00|2442.6|2432.8|2430|2420.2|2449.5|2439.7|2430|2420.2|0
1594605600000|2020-07-13 02:00:00|2428.6|2419|2438.2|2428.4|2445.4|2435.6|2424.3|2414.7|0
1594609200000|2020-07-13 03:00:00|2436.8|2427|2425|2415.4|2436.8|2427|2422.8|2413.2|0
1594612800000|2020-07-13 04:00:00|2424.7|2415.1|2426.4|2416.8|2429.9|2420.2|2422.7|2413.1|0
1594616400000|2020-07-13 05:00:00|2426|2416.4|2433.6|2423.8|2436.8|2427|2423.1|2413.5|0
1594684800000|2020-07-14 00:00:00|2419.7|2410.1|2416.8|2407.2|2426.6|2417|2412.8|2403.2|0
1594688400000|2020-07-14 01:00:00|2418|2408.4|2431.9|2422.1|2431.9|2422.1|2417.1|2407.5|0
1594692000000|2020-07-14 02:00:00|2432.8|2423|2436.3|2426.5|2439|2429.2|2423.6|2414|0
1594695600000|2020-07-14 03:00:00|2436.2|2426.4|2421.2|2411.6|2441.5|2431.7|2420.9|2411.3|0
1594699200000|2020-07-14 04:00:00|2421.5|2411.9|2428.4|2418.8|2429.4|2419.8|2417.4|2407.8|0
1594702800000|2020-07-14 05:00:00|2427.9|2418.3|2425.3|2415.7|2433.8|2424|2424.1|2414.5|0
1594771200000|2020-07-15 00:00:00|2455.4|2445.6|2457.8|2448|2464.5|2454.7|2449.8|2440|0
1594774800000|2020-07-15 01:00:00|2458.1|2448.3|2471.5|2461.7|2471.5|2461.7|2451.2|2441.4|0
1594778400000|2020-07-15 02:00:00|2471.6|2461.8|2470.7|2460.9|2477.3|2467.5|2467.5|2457.7|0
1594782000000|2020-07-15 03:00:00|2470.6|2460.8|2472.1|2462.3|2475.3|2465.5|2463.5|2453.7|0
1594785600000|2020-07-15 04:00:00|2472.3|2462.5|2487.8|2477.8|2488.5|2478.5|2471.9|2462.1|0
1594789200000|2020-07-15 05:00:00|2488.3|2478.3|2484.6|2474.6|2490.5|2480.5|2481.8|2471.8|0
1594857600000|2020-07-16 00:00:00|2500.3|2490.3|2488|2478|2502.1|2492.1|2486.9|2476.9|0
1594861200000|2020-07-16 01:00:00|2488.9|2478.9|2486.7|2476.7|2497.7|2487.7|2481|2471|0
1594864800000|2020-07-16 02:00:00|2486.9|2476.9|2479.3|2469.5|2491|2481|2477.3|2467.5|0
1594868400000|2020-07-16 03:00:00|2478.7|2468.9|2472.2|2462.4|2478.9|2469.1|2470.4|2460.6|0
1594872000000|2020-07-16 04:00:00|2471.7|2461.9|2477.5|2467.7|2481.6|2471.6|2467.3|2457.5|0
1594875600000|2020-07-16 05:00:00|2478.3|2468.5|2472.3|2462.5|2479.8|2470|2464|2454.2|0
1594944000000|2020-07-17 00:00:00|2496.7|2486.7|2480|2470.1|2498.6|2488.6|2479|2469.2|0
1594947600000|2020-07-17 01:00:00|2479.8|2470|2474.1|2464.3|2479.8|2470|2466.9|2457.1|0
1594951200000|2020-07-17 02:00:00|2473.8|2464|2473.6|2463.8|2474.5|2464.7|2469.6|2459.8|0
1594954800000|2020-07-17 03:00:00|2472.6|2462.8|2462.5|2452.7|2472.6|2462.8|2462.2|2452.4|0
1594958400000|2020-07-17 04:00:00|2462.8|2453|2470.2|2460.4|2470.2|2460.4|2462.5|2452.7|0
1594962000000|2020-07-17 05:00:00|2470|2460.2|2476.5|2466.7|2476.5|2466.7|2466.2|2456.4|0
1595203200000|2020-07-20 00:00:00|2459.9|2450.1|2466.3|2456.5|2472.2|2462.4|2456.1|2446.3|0
1595206800000|2020-07-20 01:00:00|2466.5|2456.7|2456.4|2446.6|2467.6|2457.8|2455|2445.2|0
1595210400000|2020-07-20 02:00:00|2455.3|2445.5|2445|2435.2|2458.4|2448.6|2445|2435.2|0
1595214000000|2020-07-20 03:00:00|2445.8|2436|2449.7|2439.9|2459.9|2450.1|2445.8|2436|0
1595217600000|2020-07-20 04:00:00|2449|2439.2|2452.3|2442.5|2454.4|2444.6|2447.6|2437.8|0
1595221200000|2020-07-20 05:00:00|2453.2|2443.4|2454.8|2445|2454.8|2445|2448.6|2438.8|0
1595289600000|2020-07-21 00:00:00|2472.2|2462.4|2484.9|2474.9|2484.9|2474.9|2467.6|2457.8|0
1595293200000|2020-07-21 01:00:00|2484.3|2474.3|2485|2475|2486.8|2476.8|2476.9|2467.1|0
1595296800000|2020-07-21 02:00:00|2485.3|2475.3|2495.9|2485.9|2498.6|2488.6|2485.3|2475.3|0
1595300400000|2020-07-21 03:00:00|2496.1|2486.1|2505.5|2495.5|2507.2|2497.2|2489.4|2479.4|0
1595304000000|2020-07-21 04:00:00|2504.8|2494.8|2516.7|2506.7|2517.7|2507.7|2504.1|2494.1|0
1595307600000|2020-07-21 05:00:00|2517.6|2507.6|2525|2515|2531.1|2520.9|2513.4|2503.4|0
1595376000000|2020-07-22 00:00:00|2510.4|2500.4|2502.5|2492.5|2511.8|2501.8|2499|2489|0
1595379600000|2020-07-22 01:00:00|2501.8|2491.8|2513.3|2503.3|2518.3|2508.3|2500.9|2490.9|0
1595383200000|2020-07-22 02:00:00|2513.1|2503.1|2504.1|2494.1|2513.2|2503.2|2502.9|2492.9|0
1595386800000|2020-07-22 03:00:00|2503.8|2493.8|2488.9|2478.9|2503.8|2493.8|2488.2|2478.2|0
1595390400000|2020-07-22 04:00:00|2488.5|2478.5|2487.3|2477.3|2491.5|2481.5|2477.1|2467.3|0
1595394000000|2020-07-22 05:00:00|2488.1|2478.1|2491.9|2481.9|2497.3|2487.3|2486|2476|0
1595462400000|2020-07-23 00:00:00|2497|2487|2500.4|2490.4|2515.2|2505.2|2484.2|2474.2|0
1595466000000|2020-07-23 01:00:00|2500.7|2490.7|2520.9|2510.9|2526.4|2516.4|2497.3|2487.3|0
1595469600000|2020-07-23 02:00:00|2521.4|2511.4|2513.2|2503.2|2526.4|2516.4|2510.2|2500.2|0
1595473200000|2020-07-23 03:00:00|2512.5|2502.5|2527.4|2517.4|2529.6|2519.6|2512.5|2502.5|0
1595476800000|2020-07-23 04:00:00|2528.2|2518.2|2528.6|2518.6|2530.2|2520|2522.6|2512.6|0
1595480400000|2020-07-23 05:00:00|2527.2|2517.2|2522.1|2512.1|2527.2|2517.2|2518.9|2508.9|0
1595548800000|2020-07-24 00:00:00|2497.5|2487.5|2500.4|2490.4|2500.4|2490.4|2488|2478|0
1595552400000|2020-07-24 01:00:00|2499.9|2489.9|2504.8|2494.8|2507.4|2497.4|2495.1|2485.1|0
1595556000000|2020-07-24 02:00:00|2505.1|2495.1|2505.6|2495.6|2511|2501|2501.6|2491.6|0
1595559600000|2020-07-24 03:00:00|2505.2|2495.2|2494.7|2484.7|2505.6|2495.6|2490|2480|0
1595563200000|2020-07-24 04:00:00|2495.1|2485.1|2500.4|2490.4|2504.2|2494.2|2494|2484|0
1595566800000|2020-07-24 05:00:00|2499.8|2489.8|2502.6|2492.6|2506.3|2496.3|2498.5|2488.5|0
1595808000000|2020-07-27 00:00:00|2508.4|2498.4|2512.8|2502.8|2516.2|2506.2|2497.2|2487.2|0
1595811600000|2020-07-27 01:00:00|2512|2502|2517.9|2507.9|2518.5|2508.5|2506.8|2496.8|0
1595815200000|2020-07-27 02:00:00|2517.6|2507.6|2513.7|2503.7|2522.6|2512.6|2511.3|2501.3|0
1595818800000|2020-07-27 03:00:00|2514.7|2504.7|2515.4|2505.4|2515.4|2505.4|2509.2|2499.2|0
1595822400000|2020-07-27 04:00:00|2515.1|2505.1|2518.3|2508.3|2522.2|2512.2|2513.6|2503.6|0
1595826000000|2020-07-27 05:00:00|2518.5|2508.5|2523.7|2513.7|2524.7|2514.7|2516.4|2506.4|0
1595894400000|2020-07-28 00:00:00|2526.8|2516.8|2534.2|2524|2537.5|2527.3|2525.1|2515.1|0
1595898000000|2020-07-28 01:00:00|2533.9|2523.7|2528|2518|2537.5|2527.3|2524.8|2514.8|0
1595901600000|2020-07-28 02:00:00|2528.1|2518.1|2515.8|2505.8|2528.1|2518.1|2514.1|2504.1|0
1595905200000|2020-07-28 03:00:00|2515.9|2505.9|2511.6|2501.6|2517|2507|2510.2|2500.2|0
1595908800000|2020-07-28 04:00:00|2509.9|2499.9|2508.6|2498.6|2512.9|2502.9|2504.2|2494.2|0
1595912400000|2020-07-28 05:00:00|2508.2|2498.2|2501.4|2491.4|2508.2|2498.2|2499.6|2489.6|0
1595980800000|2020-07-29 00:00:00|2481.5|2471.5|2499|2489|2503.8|2493.8|2481.5|2471.5|0
1595984400000|2020-07-29 01:00:00|2500|2490|2498.9|2488.9|2510|2500|2494.8|2484.8|0
1595988000000|2020-07-29 02:00:00|2499.2|2489.2|2495.5|2485.5|2501|2491|2493.1|2483.1|0
1595991600000|2020-07-29 03:00:00|2495|2485|2500.1|2490.1|2501.8|2491.8|2490.9|2480.9|0
1595995200000|2020-07-29 04:00:00|2500.4|2490.4|2501.1|2491.1|2506.6|2496.6|2499.3|2489.3|0
1595998800000|2020-07-29 05:00:00|2501.3|2491.3|2501.4|2491.4|2502.2|2492.2|2493.8|2483.8|0
1596067200000|2020-07-30 00:00:00|2511.8|2501.8|2516.6|2506.6|2517.3|2507.3|2507.4|2497.4|0
1596070800000|2020-07-30 01:00:00|2516|2506|2525.8|2515.8|2525.8|2515.8|2512.2|2502.2|0
1596074400000|2020-07-30 02:00:00|2525.9|2515.9|2528.1|2518.1|2531.7|2521.5|2523|2513|0
1596078000000|2020-07-30 03:00:00|2528.3|2518.3|2523|2513|2533.7|2523.5|2523|2513|0
1596081600000|2020-07-30 04:00:00|2522.7|2512.7|2514.6|2504.6|2524.3|2514.3|2514.6|2504.6|0
1596085200000|2020-07-30 05:00:00|2514.7|2504.7|2518.3|2508.3|2519.6|2509.6|2512.5|2502.5|0
1596153600000|2020-07-31 00:00:00|2514.3|2504.3|2506.9|2496.9|2522.3|2512.3|2499.4|2489.4|0
1596157200000|2020-07-31 01:00:00|2506.1|2496.1|2511.9|2501.9|2517.3|2507.3|2506.1|2496.1|0
1596160800000|2020-07-31 02:00:00|2512.9|2502.9|2504.9|2494.9|2512.9|2502.9|2496.2|2486.2|0
1596164400000|2020-07-31 03:00:00|2502.9|2492.9|2506|2496|2511.2|2501.2|2501.1|2491.1|0
1596168000000|2020-07-31 04:00:00|2506.4|2496.4|2508|2498|2508|2498|2496|2486|0
1596171600000|2020-07-31 05:00:00|2508.5|2498.5|2489.4|2479.4|2509.5|2499.5|2487.7|2477.7|0
1596412800000|2020-08-03 00:00:00|2471.9|2462.1|2460.1|2450.3|2473.6|2463.8|2446.1|2436.3|0
1596416400000|2020-08-03 01:00:00|2459.3|2449.5|2481.8|2471.8|2484.6|2474.6|2456.9|2447.1|0
1596420000000|2020-08-03 02:00:00|2481.4|2471.4|2482.8|2472.8|2484.8|2474.8|2476.7|2466.9|0
1596423600000|2020-08-03 03:00:00|2482.3|2472.3|2476.4|2466.6|2489.2|2479.2|2476.1|2466.3|0
1596427200000|2020-08-03 04:00:00|2475.9|2466.1|2465.4|2455.6|2479.4|2469.6|2464|2454.2|0
1596430800000|2020-08-03 05:00:00|2465|2455.2|2463.7|2453.9|2469.2|2459.4|2462.2|2452.4|0
1596499200000|2020-08-04 00:00:00|2508.4|2498.4|2516.2|2506.2|2519|2509|2505.3|2495.3|0
1596502800000|2020-08-04 01:00:00|2515.4|2505.4|2517|2507|2523.2|2513.2|2514.3|2504.3|0
1596506400000|2020-08-04 02:00:00|2515.2|2505.2|2506.3|2496.3|2520.2|2510.2|2506.3|2496.3|0
1596510000000|2020-08-04 03:00:00|2506.4|2496.4|2510.6|2500.6|2514.1|2504.1|2506.4|2496.4|0
1596513600000|2020-08-04 04:00:00|2511.1|2501.1|2515.1|2505.1|2524.2|2514.2|2511|2501|0
1596517200000|2020-08-04 05:00:00|2516.4|2506.4|2522.9|2512.9|2527|2517|2512.9|2502.9|0
1596585600000|2020-08-05 00:00:00|2501|2491|2496.9|2486.9|2510.7|2500.7|2492.4|2482.4|0
1596589200000|2020-08-05 01:00:00|2496.8|2486.8|2498.4|2488.4|2498.7|2488.7|2486.4|2476.4|0
1596592800000|2020-08-05 02:00:00|2499.3|2489.3|2514.3|2504.3|2515.4|2505.4|2498.7|2488.7|0
1596596400000|2020-08-05 03:00:00|2514.8|2504.8|2514|2504|2522.3|2512.3|2511.5|2501.5|0
1596600000000|2020-08-05 04:00:00|2514.8|2504.8|2513.9|2503.9|2518.5|2508.5|2512.1|2502.1|0
1596603600000|2020-08-05 05:00:00|2514.7|2504.7|2513.4|2503.4|2517|2507|2508.7|2498.7|0
1596672000000|2020-08-06 00:00:00|2522.3|2512.3|2548.4|2538.2|2548.4|2538.2|2522.1|2512.1|0
1596675600000|2020-08-06 01:00:00|2547.7|2537.5|2540.1|2529.9|2553.5|2543.3|2534.5|2524.3|0
1596679200000|2020-08-06 02:00:00|2540|2529.8|2520|2510|2540.5|2530.3|2520|2510|0
1596682800000|2020-08-06 03:00:00|2519.9|2509.9|2519.7|2509.7|2526.1|2516.1|2517.3|2507.3|0
1596686400000|2020-08-06 04:00:00|2519.6|2509.6|2520.2|2510.2|2522.4|2512.4|2513.8|2503.8|0
1596690000000|2020-08-06 05:00:00|2520.5|2510.5|2527|2517|2528.5|2518.5|2518.4|2508.4|0
1596758400000|2020-08-07 00:00:00|2532.8|2522.6|2537.5|2527.3|2545.9|2535.7|2532.3|2522.1|0
1596762000000|2020-08-07 01:00:00|2537.2|2527|2544.9|2534.7|2549.3|2539.1|2533|2522.8|0
1596765600000|2020-08-07 02:00:00|2545.6|2535.4|2531.5|2521.3|2545.7|2535.5|2528.8|2518.8|0
1596769200000|2020-08-07 03:00:00|2532.9|2522.7|2534.8|2524.6|2536.2|2526|2529.5|2519.5|0
1596772800000|2020-08-07 04:00:00|2535.5|2525.3|2539.4|2529.2|2540.3|2530.1|2534.7|2524.5|0
1596776400000|2020-08-07 05:00:00|2540.2|2530|2540.7|2530.5|2545.2|2535|2530.2|2520|0
1597017600000|2020-08-10 00:00:00|2564.9|2554.7|2558.4|2548.2|2567.9|2557.7|2556.8|2546.6|0
1597021200000|2020-08-10 01:00:00|2559.8|2549.6|2571.1|2560.9|2572.1|2561.9|2556.7|2546.5|0
1597024800000|2020-08-10 02:00:00|2570.5|2560.3|2589.8|2579.4|2591.6|2581.2|2569.5|2559.3|0
1597028400000|2020-08-10 03:00:00|2590.4|2580|2599.3|2588.9|2600|2589.6|2590.4|2580|0
1597032000000|2020-08-10 04:00:00|2599.5|2589.1|2592.7|2582.3|2605.6|2595.2|2592.7|2582.3|0
1597035600000|2020-08-10 05:00:00|2592.1|2581.7|2592.4|2582|2601|2590.6|2590.1|2579.7|0
1597104000000|2020-08-11 00:00:00|2587.6|2577.2|2607.5|2597.1|2608.8|2598.4|2587.5|2577.1|0
1597107600000|2020-08-11 01:00:00|2605.7|2595.3|2599.2|2588.8|2613.2|2602.8|2597.3|2586.9|0
1597111200000|2020-08-11 02:00:00|2598.7|2588.3|2601.8|2591.4|2611.7|2601.3|2598.7|2588.3|0
1597114800000|2020-08-11 03:00:00|2602.3|2591.9|2598.9|2588.5|2605.3|2594.9|2598.9|2588.5|0
1597118400000|2020-08-11 04:00:00|2598.4|2588|2589|2578.6|2599.8|2589.4|2589|2578.6|0
1597122000000|2020-08-11 05:00:00|2589.7|2579.3|2589.6|2579.2|2592.5|2582.1|2582.4|2572|0
1597190400000|2020-08-12 00:00:00|2605.8|2595.4|2581.5|2571.1|2607.9|2597.5|2581.5|2571.1|0
1597194000000|2020-08-12 01:00:00|2583.6|2573.2|2585.4|2575|2590.5|2580.1|2581|2570.6|0
1597197600000|2020-08-12 02:00:00|2585.8|2575.4|2586.2|2575.8|2589.6|2579.2|2582|2571.6|0
1597201200000|2020-08-12 03:00:00|2585.6|2575.2|2581.1|2570.7|2586.4|2576|2578|2567.8|0
1597204800000|2020-08-12 04:00:00|2579.5|2569.3|2577.6|2567.4|2583.6|2573.2|2576.2|2566|0
1597208400000|2020-08-12 05:00:00|2577.5|2567.3|2587.6|2577.2|2588.4|2578|2576.6|2566.4|0
1597276800000|2020-08-13 00:00:00|2611.4|2601|2603|2592.6|2617.3|2606.9|2598.3|2587.9|0
1597280400000|2020-08-13 01:00:00|2603.7|2593.3|2593.2|2582.8|2607.7|2597.3|2587.9|2577.5|0
1597284000000|2020-08-13 02:00:00|2593.1|2582.7|2581.4|2571|2594.3|2583.9|2578.5|2568.3|0
1597287600000|2020-08-13 03:00:00|2580.8|2570.4|2579.6|2569.4|2586.1|2575.7|2576.5|2566.3|0
1597291200000|2020-08-13 04:00:00|2579.9|2569.7|2588.7|2578.3|2592.8|2582.4|2574.7|2564.5|0
1597294800000|2020-08-13 05:00:00|2588.8|2578.4|2582.8|2572.4|2588.8|2578.4|2577.8|2567.6|0
1597363200000|2020-08-14 00:00:00|2590.3|2579.9|2605.5|2595.1|2611.9|2601.5|2590.3|2579.9|0
1597366800000|2020-08-14 01:00:00|2605.4|2595|2609.7|2599.3|2610.3|2599.9|2596.9|2586.5|0
1597370400000|2020-08-14 02:00:00|2609.1|2598.7|2622.7|2612.3|2622.7|2612.3|2608|2597.6|0
1597374000000|2020-08-14 03:00:00|2622.5|2612.1|2623.2|2612.8|2629.8|2619.4|2618.9|2608.5|0
1597377600000|2020-08-14 04:00:00|2622.5|2612.1|2615.4|2605|2625.2|2614.8|2615.3|2604.9|0
1597381200000|2020-08-14 05:00:00|2615.3|2604.9|2612.5|2602.1|2617.9|2607.5|2609.1|2598.7|0
1597622400000|2020-08-17 00:00:00|2611.4|2601|2609.4|2599|2620.5|2610.1|2606.1|2595.7|0
1597626000000|2020-08-17 01:00:00|2609.3|2598.9|2597|2586.6|2614.5|2604.1|2593.7|2583.3|0
1597629600000|2020-08-17 02:00:00|2597.6|2587.2|2613.7|2603.3|2613.7|2603.3|2597.6|2587.2|0
1597633200000|2020-08-17 03:00:00|2614.9|2604.5|2603.9|2593.5|2614.9|2604.5|2598.4|2588|0
1597636800000|2020-08-17 04:00:00|2603.6|2593.2|2608.4|2598|2610.8|2600.4|2602.7|2592.3|0
1597640400000|2020-08-17 05:00:00|2607.4|2597|2605|2594.6|2607.7|2597.3|2601.9|2591.5|0
1597708800000|2020-08-18 00:00:00|2623.7|2613.3|2623.9|2613.5|2627.3|2616.9|2617.9|2607.5|0
1597712400000|2020-08-18 01:00:00|2623.8|2613.4|2623|2612.6|2628.3|2617.9|2619|2608.6|0
1597716000000|2020-08-18 02:00:00|2623.3|2612.9|2627.6|2617.2|2628.1|2617.7|2618.6|2608.2|0
1597719600000|2020-08-18 03:00:00|2627.9|2617.5|2631.4|2620.8|2635.1|2624.5|2625.6|2615.2|0
1597723200000|2020-08-18 04:00:00|2631.6|2621|2637|2626.4|2639.7|2629.1|2631.6|2621|0
1597726800000|2020-08-18 05:00:00|2637.7|2627.1|2637.2|2626.6|2647.4|2636.8|2634.6|2624|0
1597795200000|2020-08-19 00:00:00|2650.2|2639.6|2675.9|2665.3|2675.9|2665.3|2650.2|2639.6|0
1597798800000|2020-08-19 01:00:00|2678|2667.4|2678.5|2667.9|2688.4|2677.6|2677|2666.4|0
1597802400000|2020-08-19 02:00:00|2678.3|2667.7|2682.5|2671.7|2695.8|2685|2676.9|2666.3|0
1597806000000|2020-08-19 03:00:00|2681.2|2670.4|2693.1|2682.3|2694.4|2683.6|2680.7|2669.9|0
1597809600000|2020-08-19 04:00:00|2693|2682.2|2700.8|2690|2702.3|2691.5|2686.9|2676.1|0
1597813200000|2020-08-19 05:00:00|2701|2690.2|2698.6|2687.8|2705.9|2695.1|2693.9|2683.1|0
1597881600000|2020-08-20 00:00:00|2709.1|2698.3|2704.7|2693.9|2716.5|2705.7|2702.8|2692|0
1597885200000|2020-08-20 01:00:00|2702.8|2692|2698.9|2688.1|2706.8|2696|2698.3|2687.5|0
1597888800000|2020-08-20 02:00:00|2698.7|2687.9|2706.8|2696|2708.3|2697.5|2695.6|2684.8|0
1597892400000|2020-08-20 03:00:00|2707|2696.2|2708.9|2698.1|2710.3|2699.5|2701.6|2690.8|0
1597896000000|2020-08-20 04:00:00|2709.3|2698.5|2705.6|2694.8|2716|2705.2|2705.6|2694.8|0
1597899600000|2020-08-20 05:00:00|2706.7|2695.9|2711.7|2700.9|2712.9|2702.1|2705.5|2694.7|0
1597968000000|2020-08-21 00:00:00|2733.5|2722.5|2738.9|2727.9|2743|2732|2730.7|2719.7|0
1597971600000|2020-08-21 01:00:00|2737.2|2726.2|2737|2726|2742.3|2731.3|2731|2720|0
1597975200000|2020-08-21 02:00:00|2737.6|2726.6|2725.8|2715|2740.2|2729.2|2725.8|2715|0
1597978800000|2020-08-21 03:00:00|2725.7|2714.9|2731|2720|2737.3|2726.3|2725.2|2714.4|0
1597982400000|2020-08-21 04:00:00|2731.4|2720.4|2720.7|2709.9|2734.3|2723.3|2718.8|2708|0
1597986000000|2020-08-21 05:00:00|2720.1|2709.3|2717.7|2706.9|2723.1|2712.3|2714.1|2703.3|0
1598227200000|2020-08-24 00:00:00|2747.4|2736.4|2743.5|2732.5|2750.3|2739.3|2732.9|2721.9|0
1598230800000|2020-08-24 01:00:00|2744.6|2733.6|2749.1|2738.1|2755.4|2744.4|2742.9|2731.9|0
1598234400000|2020-08-24 02:00:00|2748.9|2737.9|2751.1|2740.1|2754.5|2743.5|2748.9|2737.9|0
1598238000000|2020-08-24 03:00:00|2750.8|2739.8|2747.5|2736.5|2755.3|2744.3|2747.1|2736.1|0
1598241600000|2020-08-24 04:00:00|2747.6|2736.6|2752.2|2741.2|2753.7|2742.7|2744.2|2733.2|0
1598245200000|2020-08-24 05:00:00|2752.1|2741.1|2751.6|2740.6|2756.2|2745.2|2751|2740|0
1598313600000|2020-08-25 00:00:00|2773.3|2762.3|2763.3|2752.3|2773.3|2762.3|2756.2|2745.2|0
1598317200000|2020-08-25 01:00:00|2761.7|2750.7|2756.4|2745.4|2761.7|2750.7|2742.9|2731.9|0
1598320800000|2020-08-25 02:00:00|2755.8|2744.8|2759.7|2748.7|2767.1|2756.1|2755.3|2744.3|0
1598324400000|2020-08-25 03:00:00|2760|2749|2750.6|2739.6|2761.1|2750.1|2749.2|2738.2|0
1598328000000|2020-08-25 04:00:00|2751|2740|2745|2734|2752.7|2741.7|2740.3|2729.3|0
1598331600000|2020-08-25 05:00:00|2745.2|2734.2|2752.1|2741.1|2754.5|2743.5|2739.1|2728.1|0
1598400000000|2020-08-26 00:00:00|2749|2738|2734.2|2723.2|2751.9|2740.9|2734.1|2723.1|0
1598403600000|2020-08-26 01:00:00|2733.9|2722.9|2728.9|2718.1|2737.1|2726.1|2727.3|2716.5|0
1598407200000|2020-08-26 02:00:00|2729|2718.2|2738|2727|2740.2|2729.2|2722.7|2711.9|0
1598410800000|2020-08-26 03:00:00|2739|2728|2736.3|2725.3|2739.5|2728.5|2734.1|2723.1|0
1598414400000|2020-08-26 04:00:00|2735.8|2724.8|2740.6|2729.6|2741.4|2730.4|2734.1|2723.1|0
1598418000000|2020-08-26 05:00:00|2739.5|2728.5|2740.8|2729.8|2747.9|2736.9|2738.7|2727.7|0
1598486400000|2020-08-27 00:00:00|2734.5|2723.5|2769.3|2758.3|2771.5|2760.5|2733.5|2722.5|0
1598490000000|2020-08-27 01:00:00|2767.7|2756.7|2769.3|2758.3|2775.3|2764.3|2764.9|2753.9|0
1598493600000|2020-08-27 02:00:00|2769.2|2758.2|2776.3|2765.3|2778.3|2767.3|2769.2|2758.2|0
1598497200000|2020-08-27 03:00:00|2776.6|2765.6|2780.4|2769.4|2784.7|2773.5|2774.4|2763.4|0
1598500800000|2020-08-27 04:00:00|2779.1|2768.1|2775.9|2764.9|2785.5|2774.3|2774.9|2763.9|0
1598504400000|2020-08-27 05:00:00|2776.9|2765.9|2768.1|2757.1|2778.9|2767.9|2764.9|2753.9|0
1598572800000|2020-08-28 00:00:00|2751.3|2740.3|2735.3|2724.3|2757|2746|2728.7|2717.9|0
1598576400000|2020-08-28 01:00:00|2733.9|2722.9|2728.1|2717.3|2736.3|2725.3|2722.9|2712.1|0
1598580000000|2020-08-28 02:00:00|2727|2716.2|2740.1|2729.1|2740.1|2729.1|2720.5|2709.7|0
1598583600000|2020-08-28 03:00:00|2739.7|2728.7|2743.6|2732.6|2745.7|2734.7|2738.3|2727.3|0
1598587200000|2020-08-28 04:00:00|2743|2732|2740|2729|2743|2732|2734.4|2723.4|0
1598590800000|2020-08-28 05:00:00|2740.8|2729.8|2725.6|2714.8|2741|2730|2723.4|2712.6|0
1598832000000|2020-08-31 00:00:00|2727.6|2716.8|2730.9|2719.9|2734.7|2723.7|2723|2712.2|0
1598835600000|2020-08-31 01:00:00|2731|2720|2726.9|2716.1|2734.4|2723.4|2723.2|2712.4|0
1598839200000|2020-08-31 02:00:00|2725.4|2714.6|2712.7|2701.9|2725.8|2715|2711.5|2700.7|0
1598842800000|2020-08-31 03:00:00|2712.8|2702|2706.4|2695.6|2715.6|2704.8|2702.3|2691.5|0
1598846400000|2020-08-31 04:00:00|2707.1|2696.3|2710.5|2699.7|2711.6|2700.8|2705.7|2694.9|0
1598850000000|2020-08-31 05:00:00|2709.9|2699.1|2697.9|2687.1|2710|2699.2|2696.4|2685.6|0
1598918400000|2020-09-01 00:00:00|2675.1|2664.5|2656.2|2645.6|2675.1|2664.5|2652.2|2641.6|0
1598922000000|2020-09-01 01:00:00|2657.2|2646.6|2666.8|2656.2|2666.8|2656.2|2640.7|2630.1|0
1598925600000|2020-09-01 02:00:00|2667.5|2656.9|2651.1|2640.5|2672.7|2662.1|2649.7|2639.1|0
1598929200000|2020-09-01 03:00:00|2651.5|2640.9|2644.9|2634.3|2652.4|2641.8|2638|2627.4|0
1598932800000|2020-09-01 04:00:00|2644.7|2634.1|2668.2|2657.6|2668.2|2657.6|2640|2629.4|0
1598936400000|2020-09-01 05:00:00|2668.8|2658.2|2660.7|2650.1|2668.8|2658.2|2655.5|2644.9|0
1599004800000|2020-09-02 00:00:00|2702.7|2691.9|2701.9|2691.1|2708|2697.2|2695.9|2685.1|0
1599008400000|2020-09-02 01:00:00|2701.5|2690.7|2707.9|2697.1|2709.4|2698.6|2698.9|2688.1|0
1599012000000|2020-09-02 02:00:00|2707.6|2696.8|2711.5|2700.7|2711.5|2700.7|2701.1|2690.3|0
1599015600000|2020-09-02 03:00:00|2710.9|2700.1|2711.6|2700.8|2712.2|2701.4|2707|2696.2|0
1599019200000|2020-09-02 04:00:00|2711.4|2700.6|2714.2|2703.4|2722.6|2711.8|2709.5|2698.7|0
1599022800000|2020-09-02 05:00:00|2713.2|2702.4|2727.9|2717.1|2730.6|2719.6|2713.2|2702.4|0
1599091200000|2020-09-03 00:00:00|2770.9|2759.9|2765.2|2754.2|2777|2766|2764|2753|0
1599094800000|2020-09-03 01:00:00|2764|2753|2771.8|2760.8|2773.1|2762.1|2760.1|2749.1|0
1599098400000|2020-09-03 02:00:00|2770.7|2759.7|2770.1|2759.1|2774.4|2763.4|2763.7|2752.7|0
1599102000000|2020-09-03 03:00:00|2770.3|2759.3|2765.2|2754.2|2771.8|2760.8|2764.4|2753.4|0
1599105600000|2020-09-03 04:00:00|2765|2754|2767.5|2756.5|2771.3|2760.3|2759.3|2748.3|0
1599109200000|2020-09-03 05:00:00|2767.1|2756.1|2768.3|2757.3|2770.3|2759.3|2760.9|2749.9|0
1599177600000|2020-09-04 00:00:00|2687|2676.2|2697.9|2687.1|2707.2|2696.4|2685.6|2674.8|0
1599181200000|2020-09-04 01:00:00|2696.5|2685.7|2695|2684.2|2708.2|2697.4|2686.7|2675.9|0
1599184800000|2020-09-04 02:00:00|2694.4|2683.6|2693.5|2682.7|2700.1|2689.3|2692.1|2681.3|0
1599188400000|2020-09-04 03:00:00|2693.4|2682.6|2680.2|2669.6|2693.4|2682.6|2678.1|2667.5|0
1599192000000|2020-09-04 04:00:00|2679.8|2669.2|2688.8|2678|2691.8|2681|2677.4|2666.8|0
1599195600000|2020-09-04 05:00:00|2688.7|2677.9|2681.9|2671.1|2689.4|2678.6|2677.9|2667.3|0
1599436800000|2020-09-07 00:00:00|2653.5|2642.9|2658.5|2647.9|2665.9|2655.3|2640.7|2630.1|0
1599440400000|2020-09-07 01:00:00|2659.4|2648.8|2667.7|2657.1|2674|2663.4|2655.9|2645.3|0
1599444000000|2020-09-07 02:00:00|2666.8|2656.2|2653.4|2642.8|2669.5|2658.9|2650.3|2639.7|0
1599447600000|2020-09-07 03:00:00|2654|2643.4|2660|2649.4|2660|2649.4|2650.8|2640.2|0
1599451200000|2020-09-07 04:00:00|2659.9|2649.3|2654.8|2644.2|2664.1|2653.5|2653|2642.4|0
1599454800000|2020-09-07 05:00:00|2656.8|2646.2|2664.3|2653.7|2667.5|2656.9|2653.9|2643.3|0
1599523200000|2020-09-08 00:00:00|2693.3|2682.5|2681.7|2670.9|2693.3|2682.5|2675.9|2665.3|0
1599526800000|2020-09-08 01:00:00|2682|2671.2|2684.2|2673.4|2690.3|2679.5|2676.4|2665.8|0
1599530400000|2020-09-08 02:00:00|2683.8|2673|2666.6|2656|2683.8|2673|2666.6|2656|0
1599534000000|2020-09-08 03:00:00|2667.1|2656.5|2671.3|2660.7|2671.3|2660.7|2658.2|2647.6|0
1599537600000|2020-09-08 04:00:00|2671.5|2660.9|2670.4|2659.8|2675.6|2665|2661.1|2650.5|0
1599541200000|2020-09-08 05:00:00|2670.3|2659.7|2677.4|2666.8|2678.2|2667.6|2665.5|2654.9|0
1599609600000|2020-09-09 00:00:00|2627|2616.6|2632.7|2622.1|2643.3|2632.7|2621.7|2611.3|0
1599613200000|2020-09-09 01:00:00|2632.3|2621.7|2614.1|2603.7|2634.5|2623.9|2611.6|2601.2|0
1599616800000|2020-09-09 02:00:00|2613.9|2603.5|2603.9|2593.5|2614.5|2604.1|2600.7|2590.3|0
1599620400000|2020-09-09 03:00:00|2603.5|2593.1|2606.5|2596.1|2610.4|2600|2599.8|2589.4|0
1599624000000|2020-09-09 04:00:00|2606.4|2596|2606.3|2595.9|2613.6|2603.2|2602.2|2591.8|0
1599627600000|2020-09-09 05:00:00|2607.1|2596.7|2621|2610.6|2621|2610.6|2606.1|2595.7|0
1599696000000|2020-09-10 00:00:00|2658.3|2647.7|2648.1|2637.5|2658.8|2648.2|2645.1|2634.5|0
1599699600000|2020-09-10 01:00:00|2648.2|2637.6|2649.8|2639.2|2652.1|2641.5|2638.6|2628|0
1599703200000|2020-09-10 02:00:00|2648.7|2638.1|2636.9|2626.3|2650|2639.4|2636.7|2626.1|0
1599706800000|2020-09-10 03:00:00|2636.7|2626.1|2621.2|2610.8|2637.2|2626.6|2620.3|2609.9|0
1599710400000|2020-09-10 04:00:00|2620.3|2609.9|2620.8|2610.4|2623.5|2613.1|2614.6|2604.2|0
1599714000000|2020-09-10 05:00:00|2621.2|2610.8|2635.6|2625|2637.5|2626.9|2621.2|2610.8|0
1599782400000|2020-09-11 00:00:00|2602.4|2592|2610.3|2599.9|2624.7|2614.3|2600.6|2590.2|0
1599786000000|2020-09-11 01:00:00|2611.2|2600.8|2620|2609.6|2621.7|2611.3|2611.2|2600.8|0
1599789600000|2020-09-11 02:00:00|2620.1|2609.7|2623.2|2612.8|2631.9|2621.3|2619.4|2609|0
1599793200000|2020-09-11 03:00:00|2624.8|2614.4|2616.2|2605.8|2624.8|2614.4|2610.1|2599.7|0
1599796800000|2020-09-11 04:00:00|2615.8|2605.4|2617.5|2607.1|2621.1|2610.7|2613.7|2603.3|0
1599800400000|2020-09-11 05:00:00|2617.4|2607|2612.3|2601.9|2619.7|2609.3|2609.3|2598.9|0
1600041600000|2020-09-14 00:00:00|2627.7|2617.3|2612.5|2602.1|2627.7|2617.3|2609.6|2599.2|0
1600045200000|2020-09-14 01:00:00|2611.9|2601.5|2614|2603.6|2619.6|2609.2|2608.6|2598.2|0
1600048800000|2020-09-14 02:00:00|2613.7|2603.3|2619.8|2609.4|2620.8|2610.4|2612.6|2602.2|0
1600052400000|2020-09-14 03:00:00|2620.2|2609.8|2611.2|2600.8|2625.8|2615.4|2607.7|2597.3|0
1600056000000|2020-09-14 04:00:00|2611|2600.6|2608.6|2598.2|2613.4|2603|2608.5|2598.1|0
1600059600000|2020-09-14 05:00:00|2608|2597.6|2625.8|2615.4|2627.5|2617.1|2607.9|2597.5|0
1600128000000|2020-09-15 00:00:00|2633|2622.4|2638.7|2628.1|2643.2|2632.6|2631.4|2620.8|0
1600131600000|2020-09-15 01:00:00|2637.7|2627.1|2636.4|2625.8|2641.2|2630.6|2631.7|2621.1|0
1600135200000|2020-09-15 02:00:00|2635.9|2625.3|2630.7|2620.1|2640.8|2630.2|2630.4|2619.8|0
1600138800000|2020-09-15 03:00:00|2630.8|2620.2|2622.1|2611.7|2632.9|2622.3|2622.1|2611.7|0
1600142400000|2020-09-15 04:00:00|2623.3|2612.9|2620|2609.6|2624|2613.6|2618.1|2607.7|0
1600146000000|2020-09-15 05:00:00|2619.1|2608.7|2612.8|2602.4|2621.7|2611.3|2610.6|2600.2|0
1600214400000|2020-09-16 00:00:00|2634.6|2624|2649.4|2638.8|2653.4|2642.8|2634.6|2624|0
1600218000000|2020-09-16 01:00:00|2649.2|2638.6|2643.7|2633.1|2650.3|2639.7|2640.9|2630.3|0
1600221600000|2020-09-16 02:00:00|2643.9|2633.3|2647.9|2637.3|2649.1|2638.5|2639.6|2629|0
1600225200000|2020-09-16 03:00:00|2648.1|2637.5|2655.8|2645.2|2656.2|2645.6|2647.7|2637.1|0
1600228800000|2020-09-16 04:00:00|2656|2645.4|2653.9|2643.3|2657.5|2646.9|2653.9|2643.3|0
1600232400000|2020-09-16 05:00:00|2654.2|2643.6|2656.5|2645.9|2657.1|2646.5|2651.2|2640.6|0
1600300800000|2020-09-17 00:00:00|2657.4|2646.8|2620.7|2610.3|2658.4|2647.8|2619.6|2609.2|0
1600304400000|2020-09-17 01:00:00|2620.6|2610.2|2621.9|2611.5|2626.7|2616.3|2617.7|2607.3|0
1600308000000|2020-09-17 02:00:00|2621.7|2611.3|2625.6|2615.2|2635.9|2625.3|2620.1|2609.7|0
1600311600000|2020-09-17 03:00:00|2627.2|2616.8|2627.1|2616.7|2630.7|2620.1|2619.4|2609|0
1600315200000|2020-09-17 04:00:00|2626.8|2616.4|2624.9|2614.5|2634.3|2623.7|2623.5|2613.1|0
1600318800000|2020-09-17 05:00:00|2625.1|2614.7|2624|2613.6|2631.2|2620.6|2621.1|2610.7|0
1600387200000|2020-09-18 00:00:00|2626.5|2616.1|2610|2599.6|2634.3|2623.7|2608.8|2598.4|0
1600390800000|2020-09-18 01:00:00|2612|2601.6|2614.7|2604.3|2617|2606.6|2606.8|2596.4|0
1600394400000|2020-09-18 02:00:00|2614.9|2604.5|2621.6|2611.2|2622|2611.6|2611|2600.6|0
1600398000000|2020-09-18 03:00:00|2621.4|2611|2614.8|2604.4|2625.8|2615.4|2614.8|2604.4|0
1600401600000|2020-09-18 04:00:00|2614.6|2604.2|2618.8|2608.4|2618.9|2608.5|2611.2|2600.8|0
1600405200000|2020-09-18 05:00:00|2618.6|2608.2|2612.1|2601.7|2618.8|2608.4|2606.5|2596.1|0
1600646400000|2020-09-21 00:00:00|2607.5|2597.1|2614.1|2603.7|2618.2|2607.8|2605.9|2595.5|0
1600650000000|2020-09-21 01:00:00|2613.5|2603.1|2590.3|2579.9|2614.2|2603.8|2589.2|2578.8|0
1600653600000|2020-09-21 02:00:00|2588.7|2578.3|2593.6|2583.2|2597.5|2587.1|2587.7|2577.3|0
1600657200000|2020-09-21 03:00:00|2592.8|2582.4|2601.2|2590.8|2601.3|2590.9|2589.1|2578.7|0
1600660800000|2020-09-21 04:00:00|2600.7|2590.3|2592.4|2582|2601.9|2591.5|2591.1|2580.7|0
1600664400000|2020-09-21 05:00:00|2592|2581.6|2593.8|2583.4|2594|2583.6|2584.9|2574.5|0
1600732800000|2020-09-22 00:00:00|2589.1|2578.7|2612.4|2602|2614.8|2604.4|2588.3|2577.9|0
1600736400000|2020-09-22 01:00:00|2612.1|2601.7|2599.8|2589.4|2612.1|2601.7|2598.9|2588.5|0
1600740000000|2020-09-22 02:00:00|2601.3|2590.9|2609.5|2599.1|2612.2|2601.8|2593.2|2582.8|0
1600743600000|2020-09-22 03:00:00|2610.1|2599.7|2601|2590.6|2616.7|2606.3|2600.8|2590.4|0
1600747200000|2020-09-22 04:00:00|2600.4|2590|2600.3|2589.9|2601.2|2590.8|2593.7|2583.3|0
1600750800000|2020-09-22 05:00:00|2601|2590.6|2595.3|2584.9|2602.4|2592|2595.2|2584.8|0
1600819200000|2020-09-23 00:00:00|2650.4|2639.8|2663.1|2652.5|2672.9|2662.3|2649.2|2638.6|0
1600822800000|2020-09-23 01:00:00|2663.5|2652.9|2670.7|2660.1|2671.3|2660.7|2662.9|2652.3|0
1600826400000|2020-09-23 02:00:00|2668.9|2658.3|2665.1|2654.5|2671.3|2660.7|2661.3|2650.7|0
1600830000000|2020-09-23 03:00:00|2664.9|2654.3|2675.6|2665|2679.7|2669.1|2662.9|2652.3|0
1600833600000|2020-09-23 04:00:00|2675.4|2664.8|2674.1|2663.5|2687.3|2676.5|2673.8|2663.2|0
1600837200000|2020-09-23 05:00:00|2673.4|2662.8|2691.2|2680.4|2691.2|2680.4|2673.4|2662.8|0
1600905600000|2020-09-24 00:00:00|2639.3|2628.7|2667.3|2656.7|2671.1|2660.5|2636.9|2626.3|0
1600909200000|2020-09-24 01:00:00|2668|2657.4|2656.2|2645.6|2668.5|2657.9|2654|2643.4|0
1600912800000|2020-09-24 02:00:00|2655.6|2645|2655.5|2644.9|2663.4|2652.8|2653.3|2642.7|0
1600916400000|2020-09-24 03:00:00|2655.9|2645.3|2651.2|2640.6|2657.3|2646.7|2648.7|2638.1|0
1600920000000|2020-09-24 04:00:00|2650.4|2639.8|2650.7|2640.1|2655.1|2644.5|2646.3|2635.7|0
1600923600000|2020-09-24 05:00:00|2651.1|2640.5|2662.1|2651.5|2667.2|2656.6|2650.5|2639.9|0
1600992000000|2020-09-25 00:00:00|2653.9|2643.3|2676.7|2666.1|2678.1|2667.5|2652.8|2642.2|0
1600995600000|2020-09-25 01:00:00|2677.6|2667|2673.5|2662.9|2680.8|2670|2670.6|2660|0
1600999200000|2020-09-25 02:00:00|2673.4|2662.8|2667.8|2657.2|2678.7|2668.1|2667.4|2656.8|0
1601002800000|2020-09-25 03:00:00|2666.8|2656.2|2666.3|2655.7|2669.4|2658.8|2661.7|2651.1|0
1601006400000|2020-09-25 04:00:00|2666.2|2655.6|2669.9|2659.3|2675|2664.4|2665.1|2654.5|0
1601010000000|2020-09-25 05:00:00|2668.9|2658.3|2671.8|2661.2|2675.5|2664.9|2667.1|2656.5|0
1601251200000|2020-09-28 00:00:00|2684.1|2673.3|2681.2|2670.4|2700|2689.2|2681.1|2670.3|0
1601254800000|2020-09-28 01:00:00|2681.9|2671.1|2689.9|2679.1|2690.9|2680.1|2681.9|2671.1|0
1601258400000|2020-09-28 02:00:00|2690.4|2679.6|2684|2673.2|2693.2|2682.4|2680.5|2669.7|0
1601262000000|2020-09-28 03:00:00|2683.3|2672.5|2685.1|2674.3|2689|2678.2|2683.3|2672.5|0
1601265600000|2020-09-28 04:00:00|2684.5|2673.7|2680.7|2669.9|2690.4|2679.6|2680.7|2669.9|0
1601269200000|2020-09-28 05:00:00|2681.8|2671|2685.7|2674.9|2688.9|2678.1|2678.1|2667.5|0
1601337600000|2020-09-29 00:00:00|2700.4|2689.6|2696.2|2685.4|2705|2694.2|2689.9|2679.1|0
1601341200000|2020-09-29 01:00:00|2696.1|2685.3|2692.5|2681.7|2696.6|2685.8|2688.5|2677.7|0
1601344800000|2020-09-29 02:00:00|2692.7|2681.9|2689.9|2679.1|2693.2|2682.4|2685.6|2674.8|0
1601348400000|2020-09-29 03:00:00|2690|2679.2|2690.5|2679.7|2692.2|2681.4|2683.2|2672.4|0
1601352000000|2020-09-29 04:00:00|2690.4|2679.6|2681.4|2670.6|2690.4|2679.6|2681.4|2670.6|0
1601355600000|2020-09-29 05:00:00|2681.5|2670.7|2682.8|2672|2684.5|2673.7|2671.8|2661.2|0
1601424000000|2020-09-30 00:00:00|2660.7|2650.1|2652.3|2641.7|2664.7|2654.1|2644|2633.4|0
1601427600000|2020-09-30 01:00:00|2652.4|2641.8|2664.9|2654.3|2665.3|2654.7|2648.4|2637.8|0
1601431200000|2020-09-30 02:00:00|2665.3|2654.7|2668|2657.4|2679.4|2668.8|2662.7|2652.1|0
1601434800000|2020-09-30 03:00:00|2668.8|2658.2|2656.3|2645.7|2670.4|2659.8|2653.7|2643.1|0
1601438400000|2020-09-30 04:00:00|2655.4|2644.8|2645.8|2635.2|2655.4|2644.8|2636.1|2625.5|0
1601442000000|2020-09-30 05:00:00|2644.6|2634|2630.8|2620.2|2644.6|2634|2630.8|2620.2|0
1601510400000|2020-10-01 00:00:00|2655.3|2644.7|2649.6|2639|2656.1|2645.5|2642.5|2631.9|0
1601514000000|2020-10-01 01:00:00|2649.5|2638.9|2673.7|2663.1|2675.5|2664.9|2648.9|2638.3|0
1601517600000|2020-10-01 02:00:00|2673.8|2663.2|2664.1|2653.5|2675.8|2665.2|2662.7|2652.1|0
1601521200000|2020-10-01 03:00:00|2664.9|2654.3|2656.6|2646|2667|2656.4|2654.1|2643.5|0
1601524800000|2020-10-01 04:00:00|2657.1|2646.5|2663.8|2653.2|2675|2664.4|2654.5|2643.9|0
1601528400000|2020-10-01 05:00:00|2663.4|2652.8|2658.3|2647.7|2668.4|2657.8|2656.6|2646|0
1601596800000|2020-10-02 00:00:00|2647.4|2636.8|2645.7|2635.1|2659|2648.4|2641.3|2630.7|0
1601600400000|2020-10-02 01:00:00|2645.8|2635.2|2651.4|2640.8|2661.1|2650.5|2645.8|2635.2|0
1601604000000|2020-10-02 02:00:00|2650.6|2640|2654.4|2643.8|2654.4|2643.8|2646.2|2635.6|0
1601607600000|2020-10-02 03:00:00|2654.2|2643.6|2668.6|2658|2672.1|2661.5|2654.2|2643.6|0
1601611200000|2020-10-02 04:00:00|2668.7|2658.1|2654.9|2644.3|2672.2|2661.6|2654.9|2644.3|0
1601614800000|2020-10-02 05:00:00|2652.2|2641.6|2632.2|2621.6|2652.2|2641.6|2626.8|2616.4|0
1601852400000|2020-10-04 23:00:00|2698|2687.2|2669|2658.4|2698|2687.2|2663.8|2653.2|0
1601856000000|2020-10-05 00:00:00|2669.1|2658.5|2688.6|2677.8|2693|2682.2|2666.7|2656.1|0
1601859600000|2020-10-05 01:00:00|2688|2677.2|2682.7|2671.9|2690.5|2679.7|2676.9|2666.3|0
1601863200000|2020-10-05 02:00:00|2682.4|2671.6|2680.1|2669.5|2684.8|2674|2678.2|2667.6|0
1601866800000|2020-10-05 03:00:00|2679.9|2669.3|2681.8|2671|2686.7|2675.9|2679.9|2669.3|0
1601870400000|2020-10-05 04:00:00|2680.7|2669.9|2685.9|2675.1|2689.8|2679|2679.6|2669|0
1601938800000|2020-10-05 23:00:00|2685.6|2674.8|2672.6|2662|2686|2675.2|2672.6|2662|0
1601942400000|2020-10-06 00:00:00|2672.5|2661.9|2675.4|2664.8|2675.4|2664.8|2663.4|2652.8|0
1601946000000|2020-10-06 01:00:00|2675.1|2664.5|2687.6|2676.8|2688.2|2677.4|2674.1|2663.5|0
1601949600000|2020-10-06 02:00:00|2688.1|2677.3|2684.9|2674.1|2692.5|2681.7|2680.5|2669.7|0
1601953200000|2020-10-06 03:00:00|2686.2|2675.4|2696.6|2685.8|2700.9|2690.1|2684.1|2673.3|0
1601956800000|2020-10-06 04:00:00|2696.2|2685.4|2693.5|2682.7|2702.3|2691.5|2692.7|2681.9|0
1602025200000|2020-10-06 23:00:00|2702.5|2691.7|2714.5|2703.7|2719.9|2709.1|2702.5|2691.7|0
1602028800000|2020-10-07 00:00:00|2714.2|2703.4|2740.6|2729.6|2740.6|2729.6|2711.4|2700.6|0
1602032400000|2020-10-07 01:00:00|2740.5|2729.5|2749.4|2738.4|2750.8|2739.8|2734.5|2723.5|0
1602036000000|2020-10-07 02:00:00|2749.9|2738.9|2744.4|2733.4|2753.8|2742.8|2742.7|2731.7|0
1602039600000|2020-10-07 03:00:00|2744.6|2733.6|2748.9|2737.9|2749.8|2738.8|2739.8|2728.8|0
1602043200000|2020-10-07 04:00:00|2747.8|2736.8|2750.2|2739.2|2754.1|2743.1|2745.9|2734.9|0
1602111600000|2020-10-07 23:00:00|2757.8|2746.8|2755.7|2744.7|2762.2|2751.2|2745.4|2734.4|0
1602115200000|2020-10-08 00:00:00|2752.2|2741.2|2762.6|2751.6|2767.2|2756.2|2748.5|2737.5|0
1602118800000|2020-10-08 01:00:00|2763.4|2752.4|2774.3|2763.3|2775|2764|2762.2|2751.2|0
1602122400000|2020-10-08 02:00:00|2774.1|2763.1|2779.9|2768.9|2780.9|2769.7|2764.2|2753.2|0
1602126000000|2020-10-08 03:00:00|2778.8|2767.8|2769.9|2758.9|2780.8|2769.6|2769.1|2758.1|0
1602129600000|2020-10-08 04:00:00|2769.1|2758.1|2771.2|2760.2|2774.4|2763.4|2763.1|2752.1|0
1602198000000|2020-10-08 23:00:00|2770|2759|2768.2|2757.2|2773.1|2762.1|2759.5|2748.5|0
1602201600000|2020-10-09 00:00:00|2769|2758|2767.4|2756.4|2773.9|2762.9|2763.7|2752.7|0
1602205200000|2020-10-09 01:00:00|2768.1|2757.1|2764.3|2753.3|2774.1|2763.1|2761.5|2750.5|0
1602208800000|2020-10-09 02:00:00|2765.2|2754.2|2767.2|2756.2|2768.2|2757.2|2762|2751|0
1602212400000|2020-10-09 03:00:00|2766.7|2755.7|2763|2752|2769.8|2758.8|2763|2752|0
1602216000000|2020-10-09 04:00:00|2762.9|2751.9|2770.6|2759.6|2772.2|2761.2|2760.3|2749.3|0
1602457200000|2020-10-11 23:00:00|2762.8|2751.8|2757.3|2746.3|2767.7|2756.7|2756.7|2745.7|0
1602460800000|2020-10-12 00:00:00|2756.8|2745.8|2760|2749|2767.5|2756.5|2755.6|2744.6|0
1602464400000|2020-10-12 01:00:00|2759|2748|2768.2|2757.2|2771.8|2760.8|2757|2746|0
1602468000000|2020-10-12 02:00:00|2768.6|2757.6|2761.1|2750.1|2768.6|2757.6|2761.1|2750.1|0
1602471600000|2020-10-12 03:00:00|2761.6|2750.6|2761.6|2750.6|2766.7|2755.7|2759.4|2748.4|0
1602475200000|2020-10-12 04:00:00|2762.5|2751.5|2772.2|2761.2|2774.8|2763.8|2760.1|2749.1|0
1602543600000|2020-10-12 23:00:00|2787.7|2776.5|2795|2783.8|2797.1|2785.9|2781.9|2770.7|0
1602547200000|2020-10-13 00:00:00|2795.5|2784.3|2802.2|2791|2803.3|2792.1|2795.5|2784.3|0
1602550800000|2020-10-13 01:00:00|2802.6|2791.4|2805.3|2794.1|2809.8|2798.6|2802.1|2790.9|0
1602554400000|2020-10-13 02:00:00|2805.9|2794.7|2819.2|2808|2820.2|2809|2805.8|2794.6|0
1602558000000|2020-10-13 03:00:00|2819.1|2807.9|2822.4|2811.2|2822.8|2811.6|2816.5|2805.3|0
1602561600000|2020-10-13 04:00:00|2822|2810.8|2819.9|2808.7|2825.7|2814.5|2818.6|2807.4|0
1602630000000|2020-10-13 23:00:00|2803.2|2792|2811.8|2800.6|2819.4|2808.2|2803.2|2792|0
1602633600000|2020-10-14 00:00:00|2813.9|2802.7|2824.1|2812.9|2825.3|2814.1|2812.5|2801.3|0
1602637200000|2020-10-14 01:00:00|2824.5|2813.3|2826.4|2815.2|2829.7|2818.5|2821|2809.8|0
1602640800000|2020-10-14 02:00:00|2826.3|2815.1|2825.5|2814.3|2827.3|2816.1|2822.8|2811.6|0
1602644400000|2020-10-14 03:00:00|2825.1|2813.9|2827.5|2816.3|2832.3|2820.9|2823.6|2812.4|0
1602648000000|2020-10-14 04:00:00|2828.1|2816.9|2833.7|2822.3|2833.7|2822.3|2827.5|2816.3|0
1602716400000|2020-10-14 23:00:00|2829.9|2818.7|2823.3|2812.1|2834.7|2823.3|2816.5|2805.3|0
1602720000000|2020-10-15 00:00:00|2822.9|2811.7|2832.4|2821|2839.6|2828.2|2822.1|2810.9|0
1602723600000|2020-10-15 01:00:00|2832.3|2820.9|2832.9|2821.5|2839.8|2828.4|2829.3|2818.1|0
1602727200000|2020-10-15 02:00:00|2833|2821.6|2837.7|2826.3|2840|2828.6|2831.1|2819.7|0
1602730800000|2020-10-15 03:00:00|2837.8|2826.4|2834.3|2822.9|2840.2|2828.8|2833.8|2822.4|0
1602734400000|2020-10-15 04:00:00|2834|2822.6|2830.9|2819.5|2837.1|2825.7|2830|2818.8|0
1602802800000|2020-10-15 23:00:00|2830.1|2818.9|2836|2824.6|2844.4|2833|2827.3|2816.1|0
1602806400000|2020-10-16 00:00:00|2836.4|2825|2840.3|2828.9|2844.1|2832.7|2836.3|2824.9|0
1602810000000|2020-10-16 01:00:00|2840.6|2829.2|2832.2|2820.8|2844.6|2833.2|2831.2|2819.8|0
1602813600000|2020-10-16 02:00:00|2831.9|2820.5|2832.5|2821.1|2837.1|2825.7|2831.3|2819.9|0
1602817200000|2020-10-16 03:00:00|2832.7|2821.3|2826.9|2815.7|2833.5|2822.1|2824.8|2813.6|0
1602820800000|2020-10-16 04:00:00|2827.3|2816.1|2830.1|2818.9|2831.3|2819.9|2822.9|2811.7|0
1603062000000|2020-10-18 23:00:00|2843.6|2832.2|2835.4|2824|2850|2838.6|2835.1|2823.7|0
1603065600000|2020-10-19 00:00:00|2836.7|2825.3|2856|2844.6|2856|2844.6|2836.6|2825.2|0
1603069200000|2020-10-19 01:00:00|2855.5|2844.1|2850.5|2839.1|2859|2847.6|2849.8|2838.4|0
1603072800000|2020-10-19 02:00:00|2849.7|2838.3|2854|2842.6|2854|2842.6|2849.7|2838.3|0
1603076400000|2020-10-19 03:00:00|2854.1|2842.7|2848.3|2836.9|2854.7|2843.3|2845.9|2834.5|0
1603080000000|2020-10-19 04:00:00|2847.9|2836.5|2843|2831.6|2850|2838.6|2839.7|2828.3|0
1603148400000|2020-10-19 23:00:00|2812.3|2801.1|2832.9|2821.5|2840.1|2828.7|2810.6|2799.4|0
1603152000000|2020-10-20 00:00:00|2833.4|2822|2826.8|2815.6|2837|2825.6|2826.5|2815.3|0
1603155600000|2020-10-20 01:00:00|2825|2813.8|2826.6|2815.4|2830.4|2819.2|2818.2|2807|0
1603159200000|2020-10-20 02:00:00|2826.5|2815.3|2824.3|2813.1|2832.4|2821|2823.1|2811.9|0
1603162800000|2020-10-20 03:00:00|2824|2812.8|2822.9|2811.7|2826|2814.8|2819|2807.8|0
1603166400000|2020-10-20 04:00:00|2822.4|2811.2|2823.6|2812.4|2825.8|2814.6|2819.2|2808|0
1603234800000|2020-10-20 23:00:00|2820.6|2809.4|2827.9|2816.7|2831.4|2820|2818.2|2807|0
1603238400000|2020-10-21 00:00:00|2828.8|2817.6|2826.3|2815.1|2837.6|2826.2|2826.3|2815.1|0
1603242000000|2020-10-21 01:00:00|2826.6|2815.4|2825.3|2814.1|2830.5|2819.3|2820.9|2809.7|0
1603245600000|2020-10-21 02:00:00|2825.2|2814|2810.3|2799.1|2825.2|2814|2810.3|2799.1|0
1603249200000|2020-10-21 03:00:00|2810.4|2799.2|2811.3|2800.1|2814.6|2803.4|2808.4|2797.2|0
1603252800000|2020-10-21 04:00:00|2811.2|2800|2818.4|2807.2|2821.1|2809.9|2809.9|2798.7|0
1603321200000|2020-10-21 23:00:00|2778.5|2767.5|2768.5|2757.5|2781.6|2770.4|2762|2751|0
1603324800000|2020-10-22 00:00:00|2769.3|2758.3|2796.9|2785.7|2796.9|2785.7|2767.6|2756.6|0
1603328400000|2020-10-22 01:00:00|2797.4|2786.2|2803.5|2792.3|2803.5|2792.3|2794.9|2783.7|0
1603332000000|2020-10-22 02:00:00|2803.7|2792.5|2805.7|2794.5|2806.4|2795.2|2800.8|2789.6|0
1603335600000|2020-10-22 03:00:00|2805.2|2794|2812.6|2801.4|2815.9|2804.7|2805.2|2794|0
1603339200000|2020-10-22 04:00:00|2812.9|2801.7|2804.3|2793.1|2819.3|2808.1|2803.3|2792.1|0
1603407600000|2020-10-22 23:00:00|2812.6|2801.4|2815.3|2804.1|2823.9|2812.7|2805.6|2794.4|0
1603411200000|2020-10-23 00:00:00|2815.7|2804.5|2815.6|2804.4|2816.7|2805.5|2806.4|2795.2|0
1603414800000|2020-10-23 01:00:00|2815.3|2804.1|2816.5|2805.3|2816.7|2805.5|2807|2795.8|0
1603418400000|2020-10-23 02:00:00|2816.2|2805|2810.8|2799.6|2816.2|2805|2810.6|2799.4|0
1603422000000|2020-10-23 03:00:00|2810.7|2799.5|2809.7|2798.5|2811.3|2800.1|2807.9|2796.7|0
1603425600000|2020-10-23 04:00:00|2809.4|2798.2|2819.2|2808|2819.2|2808|2807.7|2796.5|0
1603666800000|2020-10-25 23:00:00|2826.2|2815|2838.7|2827.3|2848.2|2836.8|2823.2|2812|0
1603670400000|2020-10-26 00:00:00|2839.4|2828|2824|2812.8|2841.8|2830.4|2817.5|2806.3|0
1603674000000|2020-10-26 01:00:00|2825.4|2814.2|2816.5|2805.3|2825.4|2814.2|2812.3|2801.1|0
1603677600000|2020-10-26 02:00:00|2815.1|2803.9|2805.7|2794.5|2815.1|2803.9|2805.6|2794.4|0
1603681200000|2020-10-26 03:00:00|2806.7|2795.5|2801.4|2790.2|2809.3|2798.1|2799.8|2788.6|0
1603684800000|2020-10-26 04:00:00|2801.9|2790.7|2786.9|2775.7|2802.3|2791.1|2784.9|2773.7|0
1603753200000|2020-10-26 23:00:00|2765.6|2754.6|2735.9|2724.9|2767.1|2756.1|2735.9|2724.9|0
1603756800000|2020-10-27 00:00:00|2736.5|2725.5|2747.4|2736.4|2754.1|2743.1|2732.1|2721.1|0
1603760400000|2020-10-27 01:00:00|2747.1|2736.1|2737.3|2726.3|2749.2|2738.2|2735.4|2724.4|0
1603764000000|2020-10-27 02:00:00|2737.1|2726.1|2724.7|2713.9|2739.1|2728.1|2723.1|2712.3|0
1603767600000|2020-10-27 03:00:00|2724.2|2713.4|2725.1|2714.3|2733|2722|2721.6|2710.8|0
1603771200000|2020-10-27 04:00:00|2725|2714.2|2735.1|2724.1|2738.4|2727.4|2722.6|2711.8|0
1603839600000|2020-10-27 23:00:00|2727|2716.2|2729|2718.2|2729.7|2718.9|2721.5|2710.7|0
1603843200000|2020-10-28 00:00:00|2729.3|2718.5|2739.9|2728.9|2743.9|2732.9|2729.3|2718.5|0
1603846800000|2020-10-28 01:00:00|2740.7|2729.7|2754.5|2743.5|2754.5|2743.5|2739.8|2728.8|0
1603850400000|2020-10-28 02:00:00|2753.3|2742.3|2760|2749|2763.1|2752.1|2749.4|2738.4|0
1603854000000|2020-10-28 03:00:00|2760.2|2749.2|2772.7|2761.7|2775.8|2764.8|2760.2|2749.2|0
1603857600000|2020-10-28 04:00:00|2773.6|2762.6|2762.8|2751.8|2773.6|2762.6|2755.4|2744.4|0
1603926000000|2020-10-28 23:00:00|2714.7|2703.9|2706|2695.2|2718.7|2707.9|2705.5|2694.7|0
1603929600000|2020-10-29 00:00:00|2705.7|2694.9|2713.2|2702.4|2715.4|2704.6|2704|2693.2|0
1603933200000|2020-10-29 01:00:00|2713.8|2703|2708|2697.2|2713.8|2703|2706.4|2695.6|0
1603936800000|2020-10-29 02:00:00|2707.9|2697.1|2705.7|2694.9|2709|2698.2|2702.8|2692|0
1603940400000|2020-10-29 03:00:00|2705|2694.2|2697.2|2686.4|2705.3|2694.5|2696.3|2685.5|0
1603944000000|2020-10-29 04:00:00|2697.9|2687.1|2706.9|2696.1|2707.6|2696.8|2697.7|2686.9|0
1604012400000|2020-10-29 23:00:00|2681.3|2670.5|2684.2|2673.4|2695.4|2684.6|2681.3|2670.5|0
1604016000000|2020-10-30 00:00:00|2683.6|2672.8|2676.6|2666|2693.4|2682.6|2675.4|2664.8|0
1604019600000|2020-10-30 01:00:00|2677.2|2666.6|2667.9|2657.3|2681.2|2670.4|2665.2|2654.6|0
1604023200000|2020-10-30 02:00:00|2668.1|2657.5|2663.7|2653.1|2668.1|2657.5|2660.6|2650|0
1604026800000|2020-10-30 03:00:00|2664|2653.4|2668.8|2658.2|2668.8|2658.2|2661.6|2651|0
1604030400000|2020-10-30 04:00:00|2668.7|2658.1|2667.4|2656.8|2680|2669.4|2666.3|2655.7|0
1604271600000|2020-11-01 23:00:00|2668.6|2658|2654.3|2643.7|2675|2664.4|2649.2|2638.6|0
1604275200000|2020-11-02 00:00:00|2655.4|2644.8|2660.6|2650|2661|2650.4|2646.9|2636.3|0
1604278800000|2020-11-02 01:00:00|2659.9|2649.3|2672.1|2661.5|2673|2662.4|2659.4|2648.8|0
1604282400000|2020-11-02 02:00:00|2671.9|2661.3|2672|2661.4|2673.6|2663|2665.7|2655.1|0
1604286000000|2020-11-02 03:00:00|2671.8|2661.2|2666.6|2656|2673.3|2662.7|2666.6|2656|0
1604289600000|2020-11-02 04:00:00|2666|2655.4|2676|2665.4|2676.1|2665.5|2661|2650.4|0
1604358000000|2020-11-02 23:00:00|2673.1|2662.5|2705.5|2694.7|2706.5|2695.7|2669.5|2658.9|0
1604361600000|2020-11-03 00:00:00|2705.4|2694.6|2727.8|2717|2728.4|2717.6|2703.9|2693.1|0
1604365200000|2020-11-03 01:00:00|2727.7|2716.9|2741.5|2730.5|2743.4|2732.4|2721|2710.2|0
1604368800000|2020-11-03 02:00:00|2742.3|2731.3|2740.1|2729.1|2742.8|2731.8|2733.3|2722.3|0
1604372400000|2020-11-03 03:00:00|2739.1|2728.1|2746.3|2735.3|2749.2|2738.2|2729.1|2718.3|0
1604376000000|2020-11-03 04:00:00|2745.9|2734.9|2736.7|2725.7|2748.4|2737.4|2736.5|2725.5|0
1604444400000|2020-11-03 23:00:00|2728.6|2717.8|2736.4|2725.4|2743.7|2732.7|2728|2717.2|0
1604448000000|2020-11-04 00:00:00|2736.5|2725.5|2711.9|2701.1|2738.1|2727.1|2711.9|2701.1|0
1604451600000|2020-11-04 01:00:00|2708.6|2697.8|2737|2726|2739.1|2728.1|2707.2|2696.4|0
1604455200000|2020-11-04 02:00:00|2735.3|2724.3|2749.7|2738.7|2751.9|2740.9|2729.3|2718.5|0
1604458800000|2020-11-04 03:00:00|2750.6|2739.6|2767.8|2756.8|2770.1|2759.1|2748.9|2737.9|0
1604462400000|2020-11-04 04:00:00|2767.4|2756.4|2764.2|2753.2|2770.1|2759.1|2752.8|2741.8|0
1604530800000|2020-11-04 23:00:00|2787.8|2776.6|2799.2|2788|2814.9|2803.7|2787.8|2776.6|0
1604534400000|2020-11-05 00:00:00|2800.5|2789.3|2807.7|2796.5|2813.4|2802.2|2798.8|2787.6|0
1604538000000|2020-11-05 01:00:00|2809.3|2798.1|2813|2801.8|2820.8|2809.6|2807.2|2796|0
1604541600000|2020-11-05 02:00:00|2812.4|2801.2|2805.3|2794.1|2816.2|2805|2801.9|2790.7|0
1604545200000|2020-11-05 03:00:00|2807.6|2796.4|2810.3|2799.1|2815.4|2804.2|2805.8|2794.6|0
1604548800000|2020-11-05 04:00:00|2811|2799.8|2812.7|2801.5|2819.6|2808.4|2809.7|2798.5|0
1604617200000|2020-11-05 23:00:00|2852.6|2841.2|2848|2836.6|2861.3|2849.9|2842.4|2831|0
1604620800000|2020-11-06 00:00:00|2847.2|2835.8|2850.5|2839.1|2854.8|2843.4|2834.3|2822.9|0
1604624400000|2020-11-06 01:00:00|2848.6|2837.2|2849.4|2838|2856.9|2845.5|2848.6|2837.2|0
1604628000000|2020-11-06 02:00:00|2848.8|2837.4|2842.1|2830.7|2849.7|2838.3|2840.9|2829.5|0
1604631600000|2020-11-06 03:00:00|2841.8|2830.4|2837.2|2825.8|2844.6|2833.2|2835.1|2823.7|0
1604635200000|2020-11-06 04:00:00|2836.9|2825.5|2838.1|2826.7|2845.5|2834.1|2834.7|2823.3|0
1604876400000|2020-11-08 23:00:00|2859.8|2848.4|2883.8|2872.2|2890.9|2879.3|2853.5|2842.1|0
1604880000000|2020-11-09 00:00:00|2884|2872.4|2890.8|2879.2|2892.8|2881.2|2881.5|2869.9|0
1604883600000|2020-11-09 01:00:00|2890.7|2879.1|2895.1|2883.5|2896.6|2885|2888.8|2877.2|0
1604887200000|2020-11-09 02:00:00|2895.6|2884|2892.5|2880.9|2896.2|2884.6|2889.1|2877.5|0
1604890800000|2020-11-09 03:00:00|2892.9|2881.3|2887.2|2875.6|2892.9|2881.3|2884.7|2873.1|0
1604894400000|2020-11-09 04:00:00|2887.8|2876.2|2898.7|2887.1|2901.8|2890.2|2886.9|2875.3|0
1604962800000|2020-11-09 23:00:00|2944|2932.2|2884.7|2873.1|2953.5|2941.7|2883.4|2871.8|0
1604966400000|2020-11-10 00:00:00|2883.5|2871.9|2899.6|2888|2904.6|2893|2871|2859.6|0
1604970000000|2020-11-10 01:00:00|2899.3|2887.7|2867.6|2856.2|2899.3|2887.7|2867.6|2856.2|0
1604973600000|2020-11-10 02:00:00|2866.7|2855.3|2849.4|2838|2868.3|2856.9|2849.4|2838|0
1604977200000|2020-11-10 03:00:00|2849.5|2838.1|2844.6|2833.2|2849.5|2838.1|2837.7|2826.3|0
1604980800000|2020-11-10 04:00:00|2844.4|2833|2841.2|2829.8|2848.4|2837|2831.3|2819.9|0
1605049200000|2020-11-10 23:00:00|2841|2829.6|2859|2847.6|2864.1|2852.7|2838.4|2827|0
1605052800000|2020-11-11 00:00:00|2858.3|2846.9|2851|2839.6|2859.3|2847.9|2845|2833.6|0
1605056400000|2020-11-11 01:00:00|2850.7|2839.3|2853.8|2842.4|2855.7|2844.3|2845.9|2834.5|0
1605060000000|2020-11-11 02:00:00|2855|2843.6|2852|2840.6|2861|2849.6|2851|2839.6|0
1605063600000|2020-11-11 03:00:00|2851.3|2839.9|2856.5|2845.1|2859.3|2847.9|2849.2|2837.8|0
1605067200000|2020-11-11 04:00:00|2856.9|2845.5|2858.1|2846.7|2862.1|2850.7|2848.9|2837.5|0
1605135600000|2020-11-11 23:00:00|2897.3|2885.7|2885.1|2873.5|2915.5|2903.9|2884.2|2872.6|0
1605139200000|2020-11-12 00:00:00|2885.9|2874.3|2892|2880.4|2902.2|2890.6|2885.9|2874.3|0
1605142800000|2020-11-12 01:00:00|2891.6|2880|2898.1|2886.5|2900.2|2888.6|2886.7|2875.1|0
1605146400000|2020-11-12 02:00:00|2897.8|2886.2|2897.4|2885.8|2900|2888.4|2893.5|2881.9|0
1605150000000|2020-11-12 03:00:00|2897|2885.4|2889.4|2877.8|2900.5|2888.9|2883.3|2871.7|0
1605153600000|2020-11-12 04:00:00|2889.6|2878|2887.4|2875.8|2894.6|2883|2887|2875.4|0
1605222000000|2020-11-12 23:00:00|2885|2873.4|2884.8|2873.2|2891.7|2880.1|2884.3|2872.7|0
1605225600000|2020-11-13 00:00:00|2884.4|2872.8|2882.8|2871.2|2891.9|2880.3|2882.4|2870.8|0
1605229200000|2020-11-13 01:00:00|2882|2870.4|2870.7|2859.3|2882.6|2871|2870.1|2858.7|0
1605232800000|2020-11-13 02:00:00|2870.8|2859.4|2873.3|2861.9|2873.3|2861.9|2865.4|2854|0
1605236400000|2020-11-13 03:00:00|2873.1|2861.7|2870|2858.6|2876.3|2864.9|2867.2|2855.8|0
1605240000000|2020-11-13 04:00:00|2870.1|2858.7|2878.8|2867.4|2881.5|2869.9|2866.5|2855.1|0
1605481200000|2020-11-15 23:00:00|2902.9|2891.3|2895.9|2884.3|2910.2|2898.6|2895.9|2884.3|0
1605567600000|2020-11-16 23:00:00|2902.9|2891.3|2907.4|2895.8|2909.8|2898.2|2887.6|2876|0
1605571200000|2020-11-17 00:00:00|2907.7|2896.1|2885.9|2874.3|2907.7|2896.1|2882|2870.4|0
1605574800000|2020-11-17 01:00:00|2885.5|2873.9|2877.4|2866|2887.6|2876|2875.8|2864.4|0
1605578400000|2020-11-17 02:00:00|2877.9|2866.5|2881.1|2869.5|2881.7|2870.1|2876.5|2865.1|0
1605582000000|2020-11-17 03:00:00|2881|2869.4|2875.6|2864.2|2886.7|2875.1|2875.3|2863.9|0
1605585600000|2020-11-17 04:00:00|2875.3|2863.9|2880.1|2868.7|2882.2|2870.6|2875.3|2863.9|0
1605654000000|2020-11-17 23:00:00|2886.5|2874.9|2905|2893.4|2922.4|2910.8|2882.9|2871.3|0
1605657600000|2020-11-18 00:00:00|2904.7|2893.1|2906.1|2894.5|2906.5|2894.9|2900.7|2889.1|0
1605661200000|2020-11-18 01:00:00|2904.9|2893.3|2902.1|2890.5|2908.6|2897|2897.6|2886|0
1605664800000|2020-11-18 02:00:00|2900.7|2889.1|2899.7|2888.1|2902.7|2891.1|2891.7|2880.1|0
1605668400000|2020-11-18 03:00:00|2899.9|2888.3|2907.3|2895.7|2908|2896.4|2898.5|2886.9|0
1605672000000|2020-11-18 04:00:00|2908.2|2896.6|2919|2907.4|2919.1|2907.5|2905.7|2894.1|0
1605740400000|2020-11-18 23:00:00|2920.2|2908.6|2922.3|2910.7|2932.1|2920.3|2917.9|2906.3|0
1605744000000|2020-11-19 00:00:00|2922.6|2911|2923.5|2911.9|2929.2|2917.6|2916.8|2905.2|0
1605747600000|2020-11-19 01:00:00|2923.7|2912.1|2930.3|2918.7|2932.6|2920.8|2923.3|2911.7|0
1605751200000|2020-11-19 02:00:00|2929.9|2918.3|2929|2917.4|2935.3|2923.5|2929|2917.4|0
1605754800000|2020-11-19 03:00:00|2930.1|2918.5|2936.1|2924.3|2940.8|2929|2929.1|2917.5|0
1605758400000|2020-11-19 04:00:00|2935.9|2924.1|2934.3|2922.5|2941.2|2929.4|2934|2922.2|0
1605826800000|2020-11-19 23:00:00|2937.6|2925.8|2935.8|2924|2940.9|2929.1|2925.9|2914.3|0
1605830400000|2020-11-20 00:00:00|2936|2924.2|2937.6|2925.8|2943.3|2931.5|2936|2924.2|0
1605834000000|2020-11-20 01:00:00|2937.9|2926.1|2930.7|2919.1|2938.7|2926.9|2928.2|2916.6|0
1605837600000|2020-11-20 02:00:00|2929.6|2918|2929.6|2918|2935.1|2923.3|2927.4|2915.8|0
1605841200000|2020-11-20 03:00:00|2929.7|2918.1|2923.8|2912.2|2935|2923.2|2920.3|2908.7|0
1605844800000|2020-11-20 04:00:00|2923.9|2912.3|2925.2|2913.6|2929.2|2917.6|2922.1|2910.5|0
1606086000000|2020-11-22 23:00:00|2930.2|2918.6|2927|2915.4|2932.4|2920.6|2916.9|2905.3|0
1606089600000|2020-11-23 00:00:00|2927.5|2915.9|2927.2|2915.6|2932.4|2920.6|2924.2|2912.6|0
1606093200000|2020-11-23 01:00:00|2926.9|2915.3|2920.1|2908.5|2926.9|2915.3|2916.9|2905.3|0
1606096800000|2020-11-23 02:00:00|2919.4|2907.8|2919.1|2907.5|2922|2910.4|2916.4|2904.8|0
1606100400000|2020-11-23 03:00:00|2919.2|2907.6|2917.8|2906.2|2922.2|2910.6|2916.1|2904.5|0
1606104000000|2020-11-23 04:00:00|2918.3|2906.7|2918|2906.4|2920.1|2908.5|2915.4|2903.8|0
1606172400000|2020-11-23 23:00:00|2922.6|2911|2943.1|2931.3|2943.4|2931.6|2922.6|2911|0
1606176000000|2020-11-24 00:00:00|2944.2|2932.4|2949.6|2937.8|2953.3|2941.5|2941.9|2930.1|0
1606179600000|2020-11-24 01:00:00|2950.1|2938.3|2941.3|2929.5|2951.3|2939.5|2940.1|2928.3|0
1606183200000|2020-11-24 02:00:00|2941.2|2929.4|2949.5|2937.7|2949.8|2938|2941.1|2929.3|0
1606186800000|2020-11-24 03:00:00|2949.3|2937.5|2949.6|2937.8|2950.6|2938.8|2943.8|2932|0
1606190400000|2020-11-24 04:00:00|2949.4|2937.6|2957.7|2945.9|2958.8|2947|2949.4|2937.6|0
1606258800000|2020-11-24 23:00:00|2980.4|2968.6|2979.7|2967.9|2991.7|2979.7|2977.5|2965.7|0
1606262400000|2020-11-25 00:00:00|2980.4|2968.6|2978|2966.2|2980.7|2968.9|2969.7|2957.9|0
1606266000000|2020-11-25 01:00:00|2978.4|2966.6|2968.9|2957.1|2978.4|2966.6|2968.9|2957.1|0
1606269600000|2020-11-25 02:00:00|2969.1|2957.3|2965.9|2954.1|2973.4|2961.6|2960.3|2948.5|0
1606273200000|2020-11-25 03:00:00|2965.6|2953.8|2970.3|2958.5|2972.2|2960.4|2962.5|2950.7|0
1606276800000|2020-11-25 04:00:00|2970.6|2958.8|2966.3|2954.5|2976.2|2964.4|2964.3|2952.5|0
1606345200000|2020-11-25 23:00:00|2983.5|2971.5|2976.9|2965.1|2986.8|2974.8|2975.4|2963.6|0
1606348800000|2020-11-26 00:00:00|2977.2|2965.4|2976.4|2964.6|2981.1|2969.1|2972.4|2960.6|0
1606352400000|2020-11-26 01:00:00|2976.5|2964.7|2967.9|2956.1|2976.6|2964.8|2967.7|2955.9|0
1606356000000|2020-11-26 02:00:00|2968.2|2956.4|2966.8|2955|2973.1|2961.3|2966.8|2955|0
1606359600000|2020-11-26 03:00:00|2966|2954.2|2958.3|2946.5|2966|2954.2|2955.9|2944.1|0
1606363200000|2020-11-26 04:00:00|2958.5|2946.7|2950.1|2938.3|2958.6|2946.8|2949.9|2938.1|0
1606431600000|2020-11-26 23:00:00|2945.4|2933.6|2941.4|2929.6|2950.7|2938.9|2939|2927.2|0
1606435200000|2020-11-27 00:00:00|2940.6|2928.8|2942|2930.2|2949|2937.2|2939.2|2927.4|0
1606438800000|2020-11-27 01:00:00|2942.7|2930.9|2935.2|2923.4|2945.3|2933.5|2934.1|2922.3|0
1606442400000|2020-11-27 02:00:00|2935.4|2923.6|2944|2932.2|2946.1|2934.3|2933.9|2922.1|0
1606446000000|2020-11-27 03:00:00|2944.6|2932.8|2947.1|2935.3|2948.4|2936.6|2943.5|2931.7|0
1606449600000|2020-11-27 04:00:00|2946.8|2935|2938.9|2927.1|2947.3|2935.5|2937.9|2926.1|0
1606690800000|2020-11-29 23:00:00|2951.4|2939.6|2928.1|2916.5|2952.5|2940.7|2927|2915.4|0
1606694400000|2020-11-30 00:00:00|2929.4|2917.8|2907.6|2896|2929.7|2918.1|2903.8|2892.2|0
1606698000000|2020-11-30 01:00:00|2907.4|2895.8|2901.9|2890.3|2908|2896.4|2895.8|2884.2|0
1606701600000|2020-11-30 02:00:00|2901.2|2889.6|2891.4|2879.8|2902.9|2891.3|2887.9|2876.3|0
1606705200000|2020-11-30 03:00:00|2891.7|2880.1|2894.6|2883|2897.9|2886.3|2887.8|2876.2|0
1606708800000|2020-11-30 04:00:00|2895.3|2883.7|2899.8|2888.2|2904.6|2893|2895.2|2883.6|0
1606777200000|2020-11-30 23:00:00|2901.6|2890|2895.9|2884.3|2902.6|2891|2884|2872.4|0
1606780800000|2020-12-01 00:00:00|2896.7|2885.1|2928.4|2916.8|2928.7|2917.1|2896.7|2885.1|0
1606784400000|2020-12-01 01:00:00|2928|2916.4|2938.7|2926.9|2943.1|2931.3|2927.2|2915.6|0
1606788000000|2020-12-01 02:00:00|2939.1|2927.3|2946.7|2934.9|2949.6|2937.8|2937.2|2925.4|0
1606791600000|2020-12-01 03:00:00|2944.7|2932.9|2941.2|2929.4|2948.3|2936.5|2939.1|2927.3|0
1606795200000|2020-12-01 04:00:00|2940.7|2928.9|2938.4|2926.6|2943.6|2931.8|2935.1|2923.3|0
1606863600000|2020-12-01 23:00:00|2934.2|2922.4|2941|2929.2|2941.2|2929.4|2929.6|2918|0
1606867200000|2020-12-02 00:00:00|2941.6|2929.8|2931.9|2920.1|2943.2|2931.4|2931.9|2920.1|0
1606870800000|2020-12-02 01:00:00|2932|2920.2|2924.2|2912.6|2932|2920.2|2919|2907.4|0
1606874400000|2020-12-02 02:00:00|2924.6|2913|2923.6|2912|2925.3|2913.7|2919|2907.4|0
1606878000000|2020-12-02 03:00:00|2923.7|2912.1|2926.2|2914.6|2932.8|2921|2923|2911.4|0
1606881600000|2020-12-02 04:00:00|2926.9|2915.3|2934.7|2922.9|2936.3|2924.5|2925.1|2913.5|0
1606950000000|2020-12-02 23:00:00|2926.4|2914.8|2917.5|2905.9|2927.7|2916.1|2912.7|2901.1|0
1606953600000|2020-12-03 00:00:00|2918|2906.4|2912.7|2901.1|2918|2906.4|2909|2897.4|0
1606957200000|2020-12-03 01:00:00|2913.2|2901.6|2920.8|2909.2|2921.5|2909.9|2912.2|2900.6|0
1606960800000|2020-12-03 02:00:00|2920.7|2909.1|2919.6|2908|2923.5|2911.9|2915.9|2904.3|0
1606964400000|2020-12-03 03:00:00|2919.5|2907.9|2916|2904.4|2922.8|2911.2|2912.2|2900.6|0
1606968000000|2020-12-03 04:00:00|2915.7|2904.1|2915.4|2903.8|2916.9|2905.3|2912.7|2901.1|0
1607036400000|2020-12-03 23:00:00|2912.7|2901.1|2908|2896.4|2921.9|2910.3|2907.7|2896.1|0
1607040000000|2020-12-04 00:00:00|2910|2898.4|2908.6|2897|2914.7|2903.1|2907.5|2895.9|0
1607043600000|2020-12-04 01:00:00|2908.7|2897.1|2913.8|2902.2|2915.8|2904.2|2907.3|2895.7|0
1607047200000|2020-12-04 02:00:00|2913.5|2901.9|2913.2|2901.6|2917.5|2905.9|2912.6|2901|0
1607050800000|2020-12-04 03:00:00|2913.4|2901.8|2911.2|2899.6|2914.2|2902.6|2908.4|2896.8|0
1607054400000|2020-12-04 04:00:00|2911.1|2899.5|2907.5|2895.9|2911.1|2899.5|2905.4|2893.8|0
1607295600000|2020-12-06 23:00:00|2920.2|2908.6|2908.3|2896.7|2923.8|2912.2|2908|2896.4|0
1607299200000|2020-12-07 00:00:00|2906.8|2895.2|2905|2893.4|2908.4|2896.8|2896.8|2885.2|0
1607302800000|2020-12-07 01:00:00|2905.2|2893.6|2893.1|2881.5|2908.9|2897.3|2892|2880.4|0
1607306400000|2020-12-07 02:00:00|2892.5|2880.9|2889.1|2877.5|2892.7|2881.1|2885.1|2873.5|0
1607310000000|2020-12-07 03:00:00|2889.4|2877.8|2896.1|2884.5|2898.7|2887.1|2888.2|2876.6|0
1607313600000|2020-12-07 04:00:00|2896.2|2884.6|2897.5|2885.9|2900.6|2889|2895|2883.4|0
1607382000000|2020-12-07 23:00:00|2881.3|2869.7|2888|2876.4|2888.4|2876.8|2876.5|2865.1|0
1607385600000|2020-12-08 00:00:00|2887.8|2876.2|2888.8|2877.2|2896|2884.4|2885.7|2874.1|0
1607389200000|2020-12-08 01:00:00|2889.5|2877.9|2890.4|2878.8|2894.9|2883.3|2887.1|2875.5|0
1607392800000|2020-12-08 02:00:00|2890.1|2878.5|2889.9|2878.3|2890.7|2879.1|2887.1|2875.5|0
1607396400000|2020-12-08 03:00:00|2889.1|2877.5|2888.4|2876.8|2892.6|2881|2882.5|2870.9|0
1607400000000|2020-12-08 04:00:00|2888.1|2876.5|2890|2878.4|2893.7|2882.1|2888.1|2876.5|0
1607468400000|2020-12-08 23:00:00|2897.6|2886|2919.5|2907.9|2920.8|2909.2|2897.6|2886|0
1607472000000|2020-12-09 00:00:00|2919.6|2908|2925.7|2914.1|2928.8|2917.2|2919|2907.4|0
1607475600000|2020-12-09 01:00:00|2925.5|2913.9|2916.6|2905|2929.2|2917.6|2914.6|2903|0
1607479200000|2020-12-09 02:00:00|2916.3|2904.7|2923.4|2911.8|2925.7|2914.1|2915.9|2904.3|0
1607482800000|2020-12-09 03:00:00|2923.1|2911.5|2919.2|2907.6|2923.7|2912.1|2917.4|2905.8|0
1607486400000|2020-12-09 04:00:00|2918.7|2907.1|2915.6|2904|2919.9|2908.3|2913.3|2901.7|0
1607554800000|2020-12-09 23:00:00|2903|2891.4|2905.8|2894.2|2913|2901.4|2899|2887.4|0
1607558400000|2020-12-10 00:00:00|2905.2|2893.6|2913|2901.4|2917.4|2905.8|2900.2|2888.6|0
1607562000000|2020-12-10 01:00:00|2912.5|2900.9|2897.7|2886.1|2914.5|2902.9|2896.9|2885.3|0
1607565600000|2020-12-10 02:00:00|2896.8|2885.2|2894.7|2883.1|2900.3|2888.7|2891.1|2879.5|0
1607569200000|2020-12-10 03:00:00|2895.4|2883.8|2891.4|2879.8|2896.8|2885.2|2890|2878.4|0
1607572800000|2020-12-10 04:00:00|2891.7|2880.1|2903.2|2891.6|2904.9|2893.3|2891.7|2880.1|0
1607641200000|2020-12-10 23:00:00|2875.1|2863.7|2882.1|2870.5|2885|2873.4|2869.7|2858.3|0
1607644800000|2020-12-11 00:00:00|2881.9|2870.3|2881.8|2870.2|2885.5|2873.9|2876.3|2864.9|0
1607648400000|2020-12-11 01:00:00|2882.5|2870.9|2878.5|2867.1|2883.8|2872.2|2872.5|2861.1|0
1607652000000|2020-12-11 02:00:00|2877.8|2866.4|2864.6|2853.2|2877.8|2866.4|2864.6|2853.2|0
1607655600000|2020-12-11 03:00:00|2865|2853.6|2868.3|2856.9|2868.3|2856.9|2862.1|2850.7|0
1607659200000|2020-12-11 04:00:00|2867.6|2856.2|2873.7|2862.3|2875.5|2864.1|2864.3|2852.9|0
1607900400000|2020-12-13 23:00:00|2882.2|2870.6|2885.2|2873.6|2890.4|2878.8|2877.5|2866.1|0
1607904000000|2020-12-14 00:00:00|2885.6|2874|2902.2|2890.6|2902.7|2891.1|2882.3|2870.7|0
1607907600000|2020-12-14 01:00:00|2902|2890.4|2911|2899.4|2913.1|2901.5|2902|2890.4|0
1607911200000|2020-12-14 02:00:00|2910.9|2899.3|2912|2900.4|2912|2900.4|2907.6|2896|0
1607914800000|2020-12-14 03:00:00|2913.1|2901.5|2920.3|2908.7|2924.8|2913.2|2911.4|2899.8|0
1607918400000|2020-12-14 04:00:00|2921.1|2909.5|2915.4|2903.8|2926.8|2915.2|2912.9|2901.3|0
1607986800000|2020-12-14 23:00:00|2917|2905.4|2912.3|2900.7|2930.3|2918.7|2909.5|2897.9|0
1607990400000|2020-12-15 00:00:00|2912.1|2900.5|2921.7|2910.1|2921.7|2910.1|2907.3|2895.7|0
1607994000000|2020-12-15 01:00:00|2921.1|2909.5|2917.7|2906.1|2924.5|2912.9|2912.2|2900.6|0
1607997600000|2020-12-15 02:00:00|2917.9|2906.3|2908.9|2897.3|2918.8|2907.2|2907.8|2896.2|0
1608001200000|2020-12-15 03:00:00|2909.3|2897.7|2919.2|2907.6|2920.1|2908.5|2908.6|2897|0
1608004800000|2020-12-15 04:00:00|2919.1|2907.5|2908.7|2897.1|2919.6|2908|2906.1|2894.5|0
1608073200000|2020-12-15 23:00:00|2920.3|2908.7|2945.5|2933.7|2949.6|2937.8|2918.9|2907.3|0
1608076800000|2020-12-16 00:00:00|2945|2933.2|2942.1|2930.3|2945.7|2933.9|2938.9|2927.1|0
1608080400000|2020-12-16 01:00:00|2942.2|2930.4|2946.7|2934.9|2949|2937.2|2939.2|2927.4|0
1608084000000|2020-12-16 02:00:00|2946.2|2934.4|2943.4|2931.6|2946.2|2934.4|2937.7|2925.9|0
1608087600000|2020-12-16 03:00:00|2943.2|2931.4|2938.3|2926.5|2945.2|2933.4|2936.8|2925|0
1608091200000|2020-12-16 04:00:00|2938.7|2926.9|2938.8|2927|2941.6|2929.8|2930.9|2919.2|0
1608159600000|2020-12-16 23:00:00|2948.3|2936.5|2955.7|2943.9|2961.4|2949.6|2948.3|2936.5|0
1608163200000|2020-12-17 00:00:00|2954.7|2942.9|2946.3|2934.5|2956.3|2944.5|2942.8|2931|0
1608166800000|2020-12-17 01:00:00|2946|2934.2|2961.8|2950|2961.8|2950|2945.9|2934.1|0
1608170400000|2020-12-17 02:00:00|2961.4|2949.6|2954.3|2942.5|2966.3|2954.5|2954.3|2942.5|0
1608174000000|2020-12-17 03:00:00|2953.7|2941.9|2951.5|2939.7|2953.7|2941.9|2946.2|2934.4|0
1608177600000|2020-12-17 04:00:00|2951.3|2939.5|2955.8|2944|2964.2|2952.4|2951.3|2939.5|0
1608246000000|2020-12-17 23:00:00|2939.3|2927.5|2944|2932.2|2950.1|2938.3|2938.7|2926.9|0
1608249600000|2020-12-18 00:00:00|2943.4|2931.6|2939.4|2927.6|2945.2|2933.4|2928.3|2916.7|0
1608253200000|2020-12-18 01:00:00|2939.6|2927.8|2943.3|2931.5|2944.7|2932.9|2934.3|2922.5|0
1608256800000|2020-12-18 02:00:00|2943.2|2931.4|2944.3|2932.5|2947.2|2935.4|2942|2930.2|0
1608260400000|2020-12-18 03:00:00|2944.6|2932.8|2938.3|2926.5|2945.4|2933.6|2938.1|2926.3|0
1608264000000|2020-12-18 04:00:00|2937.8|2926|2934|2922.2|2938.2|2926.4|2932.7|2920.9|0
1608505200000|2020-12-20 23:00:00|2921.4|2909.8|2941.5|2929.7|2945.5|2933.7|2921.4|2909.8|0
1608508800000|2020-12-21 00:00:00|2941.1|2929.3|2930.4|2918.8|2944.9|2933.1|2926.1|2914.5|0
1608512400000|2020-12-21 01:00:00|2931.4|2919.6|2927.5|2915.9|2936.3|2924.5|2923.7|2912.1|0
1608516000000|2020-12-21 02:00:00|2927.7|2916.1|2932.8|2921|2933.6|2921.8|2927.4|2915.8|0
1608519600000|2020-12-21 03:00:00|2932.6|2920.8|2926.9|2915.3|2934|2922.2|2926.9|2915.3|0
1608523200000|2020-12-21 04:00:00|2927.5|2915.9|2925.9|2914.3|2933.6|2921.8|2924.2|2912.6|0
1608591600000|2020-12-21 23:00:00|2927.9|2916.3|2928.1|2916.5|2931.8|2920|2921.7|2910.1|0
1608595200000|2020-12-22 00:00:00|2927.9|2916.3|2904.7|2893.1|2932.8|2921|2903.3|2891.7|0
1608598800000|2020-12-22 01:00:00|2904.8|2893.2|2917.4|2905.8|2918.4|2906.8|2904.2|2892.6|0
1608602400000|2020-12-22 02:00:00|2917.6|2906|2915.3|2903.7|2920.6|2909|2912.9|2901.3|0
1608606000000|2020-12-22 03:00:00|2915.1|2903.5|2909.5|2897.9|2915.1|2903.5|2902.2|2890.6|0
1608609600000|2020-12-22 04:00:00|2910.1|2898.5|2901.2|2889.6|2910.1|2898.5|2899.6|2888|0
1608678000000|2020-12-22 23:00:00|2938.2|2926.4|2940.8|2929|2946.3|2934.5|2935.1|2923.3|0
1608681600000|2020-12-23 00:00:00|2941.8|2930|2934.4|2922.6|2944.5|2932.7|2934.4|2922.6|0
1608685200000|2020-12-23 01:00:00|2933|2921.2|2947.5|2935.7|2947.9|2936.1|2932.6|2920.8|0
1608688800000|2020-12-23 02:00:00|2947.4|2935.6|2942.9|2931.1|2950.1|2938.3|2938.8|2927|0
1608692400000|2020-12-23 03:00:00|2942.8|2931|2949.2|2937.4|2953.2|2941.4|2942|2930.2|0
1608696000000|2020-12-23 04:00:00|2948.8|2937|2942.6|2930.8|2960|2948.2|2941.4|2929.6|0
1608764400000|2020-12-23 23:00:00|2968.1|2956.3|2961.8|2950|2968.1|2956.3|2958.5|2946.7|0
1608768000000|2020-12-24 00:00:00|2962.1|2950.3|2965.7|2953.9|2966.6|2954.8|2957.6|2945.8|0
1608771600000|2020-12-24 01:00:00|2965.9|2954.1|2961.6|2949.8|2971.1|2959.3|2961.6|2949.8|0
1608775200000|2020-12-24 02:00:00|2960.9|2949.1|2958.2|2946.4|2963.3|2951.5|2954.4|2942.6|0
1609196400000|2020-12-28 23:00:00|2992.9|2980.9|2976.8|2965|2992.9|2980.9|2976.1|2964.3|0
1609200000000|2020-12-29 00:00:00|2977.2|2965.4|2964.8|2953|2982.9|2970.9|2964.8|2953|0
1609203600000|2020-12-29 01:00:00|2965.1|2953.3|2966.2|2954.4|2972.4|2960.6|2963.5|2951.7|0
1609207200000|2020-12-29 02:00:00|2965.5|2953.7|2963.3|2951.5|2971.1|2959.3|2962.2|2950.4|0
1609210800000|2020-12-29 03:00:00|2962.7|2950.9|2960.5|2948.7|2970.8|2959|2959.9|2948.1|0
1609214400000|2020-12-29 04:00:00|2959.8|2948|2971.6|2959.8|2972.7|2960.9|2958.1|2946.3|0
1609282800000|2020-12-29 23:00:00|2963.9|2952.1|2951.2|2939.4|2967.9|2956.1|2946.7|2934.9|0
1609286400000|2020-12-30 00:00:00|2949.8|2938|2955.9|2944.1|2957.1|2945.3|2945.4|2933.6|0
1609290000000|2020-12-30 01:00:00|2955.5|2943.7|2954.3|2942.5|2958.9|2947.1|2952.6|2940.8|0
1609293600000|2020-12-30 02:00:00|2956.1|2944.3|2958.8|2947|2960.4|2948.6|2953.5|2941.7|0
1609297200000|2020-12-30 03:00:00|2959.9|2948.1|2958|2946.2|2961.6|2949.8|2955.4|2943.6|0
1609300800000|2020-12-30 04:00:00|2957.6|2945.8|2964.4|2952.6|2964.9|2953.1|2954.6|2942.8|0
1609369200000|2020-12-30 23:00:00|2966.2|2954.4|2961.5|2949.7|2968.5|2956.7|2956|2944.2|0
1609372800000|2020-12-31 00:00:00|2961.4|2949.6|2942.2|2930.4|2962.7|2950.9|2942.1|2930.3|0
1609376400000|2020-12-31 01:00:00|2940.9|2929.1|2943.4|2931.6|2944.6|2932.8|2935.9|2924.1|0
1609380000000|2020-12-31 02:00:00|2943.8|2932|2924.3|2912.7|2943.8|2932|2924.3|2912.7|0
1609714800000|2021-01-03 23:00:00|2947.3|2935.5|2935.9|2924.1|2947.3|2935.5|2927.3|2915.7|0
1609718400000|2021-01-04 00:00:00|2935.8|2924|2947.6|2935.8|2955.4|2943.6|2929.5|2917.9|0
1609722000000|2021-01-04 01:00:00|2948.2|2936.4|2954|2942.2|2959|2947.2|2948.2|2936.4|0
1609725600000|2021-01-04 02:00:00|2954.2|2942.4|2960.3|2948.5|2964|2952.2|2952.9|2941.1|0
1609729200000|2021-01-04 03:00:00|2961|2949.2|2963|2951.2|2969.5|2957.7|2960.3|2948.5|0
1609732800000|2021-01-04 04:00:00|2962.1|2950.3|2968|2956.2|2970.3|2958.5|2960.2|2948.4|0
1609801200000|2021-01-04 23:00:00|2927.7|2916.1|2950.8|2939|2951.9|2940.1|2923.5|2911.9|0
1609804800000|2021-01-05 00:00:00|2951.5|2939.7|2947.5|2935.7|2956.7|2944.9|2941.1|2929.3|0
1609808400000|2021-01-05 01:00:00|2947|2935.2|2933.5|2921.7|2947|2935.2|2931.7|2919.9|0
1609812000000|2021-01-05 02:00:00|2933.6|2921.8|2935.3|2923.5|2938.8|2927|2932.5|2920.7|0
1609815600000|2021-01-05 03:00:00|2935.6|2923.8|2931.9|2920.1|2935.8|2924|2926.3|2914.7|0
1609819200000|2021-01-05 04:00:00|2931.5|2919.7|2936|2924.2|2942|2930.2|2929.8|2918.2|0
1609887600000|2021-01-05 23:00:00|2945.4|2933.6|2927.4|2915.8|2945.4|2933.6|2923.2|2911.6|0
1609891200000|2021-01-06 00:00:00|2925.9|2914.3|2919.6|2908|2931.7|2919.9|2919.5|2907.9|0
1609894800000|2021-01-06 01:00:00|2920.2|2908.6|2909|2897.4|2923|2911.4|2903.1|2891.5|0
1609898400000|2021-01-06 02:00:00|2908.9|2897.3|2908.9|2897.3|2917|2905.4|2906.4|2894.8|0
1609902000000|2021-01-06 03:00:00|2908.7|2897.1|2898.1|2886.5|2910.6|2899|2896.1|2884.5|0
1609905600000|2021-01-06 04:00:00|2897.8|2886.2|2900.6|2889|2901.8|2890.2|2895.3|2883.7|0
1609974000000|2021-01-06 23:00:00|2931.4|2919.6|2917.4|2905.8|2933.7|2921.9|2917.4|2905.8|0
1609977600000|2021-01-07 00:00:00|2917.1|2905.5|2922.3|2910.7|2926|2914.4|2915.4|2903.8|0
1609981200000|2021-01-07 01:00:00|2922.4|2910.8|2924.6|2913|2927.9|2916.3|2916.4|2904.8|0
1609984800000|2021-01-07 02:00:00|2924.3|2912.7|2926.6|2915|2927.3|2915.7|2923.1|2911.5|0
1609988400000|2021-01-07 03:00:00|2926.7|2915.1|2919.9|2908.3|2929.7|2918.1|2919.5|2907.9|0
1609992000000|2021-01-07 04:00:00|2920.3|2908.7|2924.4|2912.8|2926.5|2914.9|2919.1|2907.5|0
1610060400000|2021-01-07 23:00:00|2935.5|2923.7|2938.4|2926.6|2944.9|2933.1|2929.2|2917.6|0
1610064000000|2021-01-08 00:00:00|2938.9|2927.1|2958.1|2946.3|2961.2|2949.4|2937.2|2925.4|0
1610067600000|2021-01-08 01:00:00|2958.3|2946.5|2963.4|2951.6|2964.5|2952.7|2953.4|2941.6|0
1610071200000|2021-01-08 02:00:00|2963.1|2951.3|2966.3|2954.5|2971.3|2959.5|2961.7|2949.9|0
1610074800000|2021-01-08 03:00:00|2965.8|2954|2973.4|2961.6|2977.1|2965.3|2964.2|2952.4|0
1610078400000|2021-01-08 04:00:00|2973.6|2961.8|2975|2963.2|2979.2|2967.4|2970.6|2958.8|0
1610319600000|2021-01-10 23:00:00|2973.4|2961.6|2976.7|2964.9|2989.5|2977.5|2972.2|2960.4|0
1610323200000|2021-01-11 00:00:00|2977.2|2965.4|2974.6|2962.8|2982.6|2970.6|2967.2|2955.4|0
1610326800000|2021-01-11 01:00:00|2974.3|2962.5|2969.9|2958.1|2978|2966.2|2969|2957.2|0
1610330400000|2021-01-11 02:00:00|2970.3|2958.5|2956.6|2944.8|2970.5|2958.7|2955.6|2943.8|0
1610334000000|2021-01-11 03:00:00|2957.7|2945.9|2953.7|2941.9|2962.6|2950.8|2943.1|2931.3|0
1610337600000|2021-01-11 04:00:00|2953.9|2942.1|2950.6|2938.8|2956.1|2944.3|2949.8|2938|0
1610406000000|2021-01-11 23:00:00|2960.8|2949|2958.9|2947.1|2966.9|2955.1|2953.5|2941.7|0
1610409600000|2021-01-12 00:00:00|2959|2947.2|2974.6|2962.8|2976|2964.2|2953.5|2941.7|0
1610413200000|2021-01-12 01:00:00|2971.7|2959.9|2968.9|2957.1|2975.6|2963.8|2964.5|2952.7|0
1610416800000|2021-01-12 02:00:00|2969.4|2957.6|2956.6|2944.8|2971.1|2959.3|2954|2942.2|0
1610420400000|2021-01-12 03:00:00|2956.8|2945|2957.6|2945.8|2961.3|2949.5|2952.9|2941.1|0
1610424000000|2021-01-12 04:00:00|2958.1|2946.3|2958.3|2946.5|2959.8|2948|2951.8|2940|0
1610492400000|2021-01-12 23:00:00|2973.1|2961.3|2965.1|2953.3|2977.4|2965.6|2962.3|2950.5|0
1610496000000|2021-01-13 00:00:00|2965|2953.2|2959.3|2947.5|2965|2953.2|2955.1|2943.3|0
1610499600000|2021-01-13 01:00:00|2959.8|2948|2957.5|2945.7|2964|2952.2|2954.9|2943.1|0
1610503200000|2021-01-13 02:00:00|2956.8|2945|2956.7|2944.9|2961.9|2950.1|2955.4|2943.6|0
1610506800000|2021-01-13 03:00:00|2957|2945.2|2961|2949.2|2965.1|2953.3|2956|2944.2|0
1610510400000|2021-01-13 04:00:00|2960.6|2948.8|2962.5|2950.7|2965.5|2953.7|2955.5|2943.7|0
1610578800000|2021-01-13 23:00:00|2944.7|2932.9|2929|2917.4|2944.7|2932.9|2926.8|2915.2|0
1610582400000|2021-01-14 00:00:00|2929.3|2917.7|2950.4|2938.6|2951.3|2939.5|2929.3|2917.7|0
1610586000000|2021-01-14 01:00:00|2949.8|2938|2948|2936.2|2953.5|2941.7|2943.6|2931.8|0
1610589600000|2021-01-14 02:00:00|2948.8|2937|2943.5|2931.7|2950.2|2938.4|2943.3|2931.5|0
1610593200000|2021-01-14 03:00:00|2943.8|2932|2942.2|2930.4|2946.8|2935|2939|2927.2|0
1610596800000|2021-01-14 04:00:00|2942|2930.2|2945.7|2933.9|2949.2|2937.4|2941.4|2929.6|0
1610665200000|2021-01-14 23:00:00|2934.1|2922.3|2927.7|2916.1|2939.2|2927.4|2927.3|2915.7|0
1610668800000|2021-01-15 00:00:00|2928.3|2916.7|2925.1|2913.5|2928.3|2916.7|2919.5|2907.9|0
1610672400000|2021-01-15 01:00:00|2925.6|2914|2923.9|2912.3|2934.5|2922.7|2922.3|2910.7|0
1610676000000|2021-01-15 02:00:00|2922.9|2911.3|2921.7|2910.1|2924.8|2913.2|2913.8|2902.2|0
1610679600000|2021-01-15 03:00:00|2921.6|2910|2913|2901.4|2922.4|2910.8|2912.5|2900.9|0
1610683200000|2021-01-15 04:00:00|2912.9|2901.3|2911.5|2899.9|2916|2904.4|2909.1|2897.5|0
1610924400000|2021-01-17 23:00:00|2904.1|2892.5|2909.3|2897.7|2920.7|2909.1|2903.8|2892.2|0
1610928000000|2021-01-18 00:00:00|2908.1|2896.5|2922.4|2910.8|2922.7|2911.1|2907.3|2895.7|0
1610931600000|2021-01-18 01:00:00|2922.1|2910.5|2914.3|2902.7|2924.3|2912.7|2913.7|2902.1|0
1610935200000|2021-01-18 02:00:00|2913.8|2902.2|2913|2901.4|2916.4|2904.8|2907.5|2895.9|0
1610938800000|2021-01-18 03:00:00|2912.6|2901|2916.1|2904.5|2918.5|2906.9|2910|2898.4|0
1610942400000|2021-01-18 04:00:00|2916|2904.4|2911.8|2900.2|2916|2904.4|2908.5|2896.9|0
1611010800000|2021-01-18 23:00:00|2928.9|2917.3|2932.3|2920.5|2939.9|2928.1|2928.2|2916.6|0
1611014400000|2021-01-19 00:00:00|2931.8|2920|2943.2|2931.4|2948.7|2936.9|2931.8|2920|0
1611018000000|2021-01-19 01:00:00|2942.5|2930.7|2949.1|2937.3|2950|2938.2|2942.5|2930.7|0
1611021600000|2021-01-19 02:00:00|2948.8|2937|2954.2|2942.4|2954.4|2942.6|2944.2|2932.4|0
1611025200000|2021-01-19 03:00:00|2953.9|2942.1|2955|2943.2|2960.4|2948.6|2953.4|2941.6|0
1611028800000|2021-01-19 04:00:00|2954.9|2943.1|2967.3|2955.5|2968|2956.2|2953.7|2941.9|0
1611097200000|2021-01-19 23:00:00|2962.7|2950.9|2977.8|2966|2987.6|2975.6|2961|2949.2|0
1611100800000|2021-01-20 00:00:00|2979|2967.2|2981.3|2969.3|2988.5|2976.5|2976.1|2964.3|0
1611104400000|2021-01-20 01:00:00|2981.1|2969.1|2990|2978|2990.9|2978.9|2979.3|2967.5|0
1611108000000|2021-01-20 02:00:00|2990.4|2978.4|2990|2978|2992.9|2980.9|2987.7|2975.7|0
1611111600000|2021-01-20 03:00:00|2989.7|2977.7|2988|2976|2990.2|2978.2|2984.7|2972.7|0
1611115200000|2021-01-20 04:00:00|2987.8|2975.8|2986.5|2974.5|2988.8|2976.8|2980.6|2968.8|0
1611183600000|2021-01-20 23:00:00|3005.9|2993.9|3015.7|3003.7|3018.9|3006.9|3003.6|2991.6|0
1611187200000|2021-01-21 00:00:00|3015.9|3003.9|3012.3|3000.3|3019.2|3007.2|3010.6|2998.6|0
1611190800000|2021-01-21 01:00:00|3011.6|2999.6|3012|3000|3016.4|3004.4|3009.2|2997.2|0
1611194400000|2021-01-21 02:00:00|3012.9|3000.9|3014.6|3002.6|3020.2|3008.2|3011.9|2999.9|0
1611198000000|2021-01-21 03:00:00|3014.8|3002.8|3016.1|3004.1|3021.9|3009.9|3013.2|3001.2|0
1611201600000|2021-01-21 04:00:00|3016.7|3004.7|3019.8|3007.8|3019.8|3007.8|3014.1|3002.1|0
1611270000000|2021-01-21 23:00:00|3028|3016|3036.5|3024.3|3040.3|3028.1|3025.1|3013.1|0
1611273600000|2021-01-22 00:00:00|3035.6|3023.4|3053.9|3041.7|3062.6|3050.4|3035.6|3023.4|0
1611277200000|2021-01-22 01:00:00|3054.2|3042|3068.1|3055.9|3068.5|3056.3|3052.9|3040.7|0
1611280800000|2021-01-22 02:00:00|3068.3|3056.1|3047.4|3035.2|3068.5|3056.3|3047.4|3035.2|0
1611284400000|2021-01-22 03:00:00|3047.1|3034.9|3050.8|3038.6|3050.8|3038.6|3043.2|3031|0
1611288000000|2021-01-22 04:00:00|3051.1|3038.9|3042|3029.8|3051.1|3038.9|3041.4|3029.2|0
1611529200000|2021-01-24 23:00:00|3051.7|3039.5|3059.6|3047.4|3064.5|3052.3|3051.7|3039.5|0
1611532800000|2021-01-25 00:00:00|3059.8|3047.6|3074.7|3062.5|3075.5|3063.3|3058.5|3046.3|0
1611536400000|2021-01-25 01:00:00|3074.5|3062.3|3072.6|3060.4|3080.8|3068.6|3072.6|3060.4|0
1611540000000|2021-01-25 02:00:00|3072.9|3060.7|3082.7|3070.3|3089.1|3076.7|3072.9|3060.7|0
1611543600000|2021-01-25 03:00:00|3082.2|3069.8|3078.4|3066.2|3082.5|3070.1|3076.1|3063.9|0
1611547200000|2021-01-25 04:00:00|3079.3|3067.1|3077.7|3065.5|3084.1|3071.7|3075.2|3063|0
1611702000000|2021-01-26 23:00:00|3092.7|3080.3|3091.8|3079.4|3110.8|3098.4|3091.3|3078.9|0
1611705600000|2021-01-27 00:00:00|3091.1|3078.7|3093.5|3081.1|3095.3|3082.9|3085.9|3073.5|0
1611709200000|2021-01-27 01:00:00|3092.5|3080.1|3083.4|3071|3095.9|3083.5|3081.6|3069.2|0
1611712800000|2021-01-27 02:00:00|3082.9|3070.5|3084.2|3071.8|3084.5|3072.1|3076.4|3064.2|0
1611716400000|2021-01-27 03:00:00|3084.5|3072.1|3088.5|3076.1|3090.4|3078|3082.8|3070.4|0
1611720000000|2021-01-27 04:00:00|3088.7|3076.3|3096.5|3084.1|3100.1|3087.7|3083.3|3070.9|0
1611788400000|2021-01-27 23:00:00|3043.2|3031|3042.1|3029.9|3058.9|3046.7|3042.1|3029.9|0
1611792000000|2021-01-28 00:00:00|3042.2|3030|3039.5|3027.3|3047.9|3035.7|3028|3016|0
1611795600000|2021-01-28 01:00:00|3039|3026.8|3060.1|3047.9|3061.1|3048.9|3039|3026.8|0
1611799200000|2021-01-28 02:00:00|3061.2|3049|3050.7|3038.5|3062.8|3050.6|3048.7|3036.5|0
1611802800000|2021-01-28 03:00:00|3050.5|3038.3|3041.5|3029.3|3051.2|3039|3040.4|3028.2|0
1611806400000|2021-01-28 04:00:00|3041.1|3028.9|3050.4|3038.2|3052.3|3040.1|3038.7|3026.5|0
1611874800000|2021-01-28 23:00:00|3095.4|3083|3091.4|3079|3097.4|3085|3081.8|3069.4|0
1611878400000|2021-01-29 00:00:00|3091.6|3079.2|3097.8|3085.4|3098.7|3086.3|3087.1|3074.7|0
1611882000000|2021-01-29 01:00:00|3097.9|3085.5|3088.9|3076.5|3102.3|3089.9|3087.6|3075.2|0
1611885600000|2021-01-29 02:00:00|3087.7|3075.3|3086.2|3073.8|3091.3|3078.9|3084.1|3071.7|0
1611889200000|2021-01-29 03:00:00|3085.4|3073|3062.2|3050|3087.9|3075.5|3062.2|3050|0
1611892800000|2021-01-29 04:00:00|3061.2|3049|3059.4|3047.2|3063.1|3050.9|3050.4|3038.2|0
1612134000000|2021-01-31 23:00:00|3023.7|3011.7|3018|3006|3030.1|3018.1|3016.5|3004.5|0
1612137600000|2021-02-01 00:00:00|3018.3|3006.3|3055.8|3043.6|3055.8|3043.6|3018|3006|0
1612141200000|2021-02-01 01:00:00|3054.9|3042.7|3065.2|3053|3069.4|3057.2|3053|3040.8|0
1612144800000|2021-02-01 02:00:00|3065|3052.8|3073.7|3061.5|3076.6|3064.4|3065|3052.8|0
1612148400000|2021-02-01 03:00:00|3075.5|3063.3|3081.6|3069.2|3082.1|3069.7|3066.3|3054.1|0
1612152000000|2021-02-01 04:00:00|3080.4|3068.2|3081.7|3069.3|3082.5|3070.1|3073|3060.8|0
1612220400000|2021-02-01 23:00:00|3069.8|3057.6|3096.3|3083.9|3102.7|3090.3|3061.9|3049.7|0
1612224000000|2021-02-02 00:00:00|3095.9|3083.5|3110.2|3097.8|3112.8|3100.4|3089.9|3077.5|0
1612227600000|2021-02-02 01:00:00|3113.7|3101.3|3125|3112.6|3129.5|3117.1|3113|3100.6|0
1612231200000|2021-02-02 02:00:00|3125.1|3112.7|3128.5|3116.1|3140.3|3127.7|3124.6|3112.2|0
1612234800000|2021-02-02 03:00:00|3128.6|3116.2|3121.7|3109.3|3128.9|3116.5|3119.2|3106.8|0
1612238400000|2021-02-02 04:00:00|3121.9|3109.5|3132.9|3120.3|3135.3|3122.7|3121.9|3109.5|0
1612306800000|2021-02-02 23:00:00|3141.1|3128.5|3154.1|3141.5|3161.9|3149.3|3134.9|3122.3|0
1612310400000|2021-02-03 00:00:00|3153.6|3141|3162.4|3149.8|3168.6|3156|3147.8|3135.2|0
1612314000000|2021-02-03 01:00:00|3161.4|3148.8|3160.5|3147.9|3161.4|3148.8|3152.9|3140.3|0
1612317600000|2021-02-03 02:00:00|3160.3|3147.7|3154.3|3141.7|3163.7|3151.1|3153.6|3141|0
1612321200000|2021-02-03 03:00:00|3154.2|3141.6|3157.3|3144.7|3161.8|3149.2|3151.9|3139.3|0
1612324800000|2021-02-03 04:00:00|3157.8|3145.2|3169.7|3157.1|3175.5|3162.9|3156.8|3144.2|0
1612393200000|2021-02-03 23:00:00|3169.4|3156.8|3162.2|3149.6|3180.1|3167.5|3159|3146.4|0
1612396800000|2021-02-04 00:00:00|3161.8|3149.2|3150|3137.4|3164.8|3152.2|3147.8|3135.2|0
1612400400000|2021-02-04 01:00:00|3149.4|3136.8|3150.2|3137.6|3158.5|3145.9|3149.4|3136.8|0
1612404000000|2021-02-04 02:00:00|3149.1|3136.5|3152.5|3139.9|3154|3141.4|3146.5|3133.9|0
1612407600000|2021-02-04 03:00:00|3152.7|3140.1|3138.4|3125.8|3156.4|3143.8|3138.4|3125.8|0
1612411200000|2021-02-04 04:00:00|3137.6|3125|3136.1|3123.5|3142.4|3129.8|3133.6|3121|0
1612479600000|2021-02-04 23:00:00|3185.7|3172.9|3191.3|3178.5|3200.9|3188.1|3183.4|3170.6|0
1612483200000|2021-02-05 00:00:00|3190.6|3177.8|3182.2|3169.4|3191.7|3178.9|3182.2|3169.4|0
1612486800000|2021-02-05 01:00:00|3182.5|3169.7|3187.2|3174.4|3187.2|3174.4|3182.4|3169.6|0
1612490400000|2021-02-05 02:00:00|3186.5|3173.7|3181.1|3168.5|3187.6|3174.8|3180.3|3167.7|0
1612494000000|2021-02-05 03:00:00|3181.8|3169|3184.9|3172.1|3185.5|3172.7|3177.8|3165.2|0
1612497600000|2021-02-05 04:00:00|3185.1|3172.3|3189.3|3176.5|3193.7|3180.9|3185.1|3172.3|0
1612738800000|2021-02-07 23:00:00|3199.1|3186.3|3216.5|3203.7|3217.9|3205.1|3195.3|3182.5|0
1612742400000|2021-02-08 00:00:00|3215.8|3203|3221.7|3208.9|3224.5|3211.7|3208.1|3195.3|0
1612746000000|2021-02-08 01:00:00|3221.4|3208.6|3232.8|3219.8|3235.8|3222.8|3220.9|3208.1|0
1612749600000|2021-02-08 02:00:00|3233|3220|3238.7|3225.7|3240.5|3227.5|3232.9|3219.9|0
1612753200000|2021-02-08 03:00:00|3238.5|3225.5|3241.4|3228.4|3241.6|3228.6|3235.5|3222.5|0
1612756800000|2021-02-08 04:00:00|3241.6|3228.6|3237|3224|3241.6|3228.6|3230.1|3217.3|0
1612825200000|2021-02-08 23:00:00|3200.1|3187.3|3204.7|3191.9|3208.3|3195.5|3187.1|3174.3|0
1612828800000|2021-02-09 00:00:00|3206.3|3193.5|3195.7|3182.9|3206.3|3193.5|3194.2|3181.4|0
1612832400000|2021-02-09 01:00:00|3196.8|3184|3204.9|3192.1|3205.8|3193|3190.8|3178|0
1612836000000|2021-02-09 02:00:00|3204.8|3192|3197.3|3184.5|3206.7|3193.9|3196.3|3183.5|0
1612839600000|2021-02-09 03:00:00|3198.8|3186|3203.1|3190.3|3205.3|3192.5|3193.6|3180.8|0
1612843200000|2021-02-09 04:00:00|3203.9|3191.1|3205.6|3192.8|3209|3196.2|3200.5|3187.7|0
1612911600000|2021-02-09 23:00:00|3184.9|3172.1|3171.7|3159.1|3190.5|3177.7|3170.3|3157.7|0
1612915200000|2021-02-10 00:00:00|3171.9|3159.3|3179.5|3166.9|3180|3167.4|3164.8|3152.2|0
1612918800000|2021-02-10 01:00:00|3180.2|3167.6|3190.7|3177.9|3190.7|3177.9|3178.4|3165.8|0
1612922400000|2021-02-10 02:00:00|3190.5|3177.7|3194.1|3181.3|3195.4|3182.6|3187.9|3175.1|0
1612926000000|2021-02-10 03:00:00|3194.9|3182.1|3191.3|3178.5|3195|3182.2|3189.7|3176.9|0
1612929600000|2021-02-10 04:00:00|3191.4|3178.6|3188.1|3175.3|3192.5|3179.7|3186.3|3173.5|0
1612998000000|2021-02-10 23:00:00|3152.8|3140.2|3166.1|3153.5|3168|3155.4|3147.9|3135.3|0
1613001600000|2021-02-11 00:00:00|3166.8|3154.2|3162.2|3149.6|3169.5|3156.9|3155|3142.4|0
1613005200000|2021-02-11 01:00:00|3161.7|3149.1|3170.4|3157.8|3170.5|3157.9|3161.7|3149.1|0
1613008800000|2021-02-11 02:00:00|3168.3|3155.7|3168.8|3156.2|3170.6|3158|3164|3151.4|0
1613012400000|2021-02-11 03:00:00|3169.2|3156.6|3169.8|3157.2|3172.8|3160.2|3167.3|3154.7|0
1613016000000|2021-02-11 04:00:00|3170.1|3157.5|3164.8|3152.2|3171.6|3159|3160.7|3148.1|0
1613084400000|2021-02-11 23:00:00|3157.5|3144.9|3159.1|3146.5|3166.9|3154.3|3154.1|3141.5|0
1613088000000|2021-02-12 00:00:00|3161.1|3148.5|3149.7|3137.1|3161.2|3148.6|3148.7|3136.1|0
1613091600000|2021-02-12 01:00:00|3149.6|3137|3150.3|3137.7|3155.8|3143.2|3143.7|3131.1|0
1613095200000|2021-02-12 02:00:00|3150.4|3137.8|3145.2|3132.6|3152.2|3139.6|3144.1|3131.5|0
1613098800000|2021-02-12 03:00:00|3145.4|3132.8|3147.3|3134.7|3150|3137.4|3145.4|3132.8|0
1613102400000|2021-02-12 04:00:00|3146.8|3134.2|3143.7|3131.1|3148|3135.4|3140.8|3128.2|0
1613343600000|2021-02-14 23:00:00|3174.3|3161.7|3162.2|3149.6|3174.3|3161.7|3159.4|3146.8|0
1613347200000|2021-02-15 00:00:00|3160.4|3147.8|3172.3|3159.7|3175.9|3163.3|3159.8|3147.2|0
1613350800000|2021-02-15 01:00:00|3172.2|3159.6|3181.4|3168.7|3182.5|3169.7|3165.9|3153.3|0
1613354400000|2021-02-15 02:00:00|3180.6|3168|3183.1|3170.3|3185.5|3172.7|3179.9|3167.3|0
1613358000000|2021-02-15 03:00:00|3182.9|3170.1|3181.5|3168.7|3186.5|3173.7|3180.6|3168|0
1613361600000|2021-02-15 04:00:00|3180.6|3168|3187.1|3174.3|3193.6|3180.8|3180.6|3168|0
1613430000000|2021-02-15 23:00:00|3184.1|3171.3|3162.7|3150.1|3184.1|3171.3|3153.5|3140.9|0
1613433600000|2021-02-16 00:00:00|3163|3150.4|3172.9|3160.3|3174|3161.4|3163|3150.4|0
1613437200000|2021-02-16 01:00:00|3172.1|3159.5|3150.7|3138.1|3174.9|3162.3|3149.7|3137.1|0
1613440800000|2021-02-16 02:00:00|3150.9|3138.3|3154.1|3141.5|3155.1|3142.5|3149.2|3136.6|0
1613444400000|2021-02-16 03:00:00|3154.6|3142|3151.1|3138.5|3154.6|3142|3145.1|3132.5|0
1613448000000|2021-02-16 04:00:00|3150.7|3138.1|3155.2|3142.6|3156.7|3144.1|3149|3136.4|0
1613516400000|2021-02-16 23:00:00|3132.3|3119.7|3123.3|3110.9|3147.4|3134.8|3115.3|3102.9|0
1613520000000|2021-02-17 00:00:00|3123.5|3111.1|3124.6|3112.2|3132.7|3120.1|3113.9|3101.5|0
1613523600000|2021-02-17 01:00:00|3124.2|3111.8|3130.6|3118.2|3134.7|3122.1|3117.8|3105.4|0
1613527200000|2021-02-17 02:00:00|3130.5|3118.1|3141.8|3129.2|3141.8|3129.2|3126.7|3114.3|0
1613530800000|2021-02-17 03:00:00|3143.3|3130.7|3156.8|3144.2|3157.7|3145.1|3141.8|3129.2|0
1613534400000|2021-02-17 04:00:00|3156.9|3144.3|3161.1|3148.5|3162.1|3149.5|3153.3|3140.7|0
1613602800000|2021-02-17 23:00:00|3130.8|3118.4|3157.4|3144.8|3158.6|3146|3130.8|3118.4|0
1613606400000|2021-02-18 00:00:00|3159.4|3146.8|3169.8|3157.2|3175.4|3162.8|3153.3|3140.7|0
1613610000000|2021-02-18 01:00:00|3170.4|3157.8|3159.5|3146.9|3176|3163.4|3151.8|3139.2|0
1613613600000|2021-02-18 02:00:00|3159.6|3147|3172.4|3159.8|3172.4|3159.8|3159|3146.4|0
1613617200000|2021-02-18 03:00:00|3171.1|3158.5|3172.4|3159.8|3175.3|3162.7|3161.1|3148.5|0
1613620800000|2021-02-18 04:00:00|3172.2|3159.6|3173.6|3161|3177.4|3164.8|3167.2|3154.6|0
1613689200000|2021-02-18 23:00:00|3186.2|3173.4|3164.2|3151.6|3200.1|3187.3|3164.2|3151.6|0
1613692800000|2021-02-19 00:00:00|3163.6|3151|3143.8|3131.2|3164.4|3151.8|3141.2|3128.6|0
1613696400000|2021-02-19 01:00:00|3142.8|3130.2|3118.7|3106.3|3145.2|3132.6|3116.9|3104.5|0
1613700000000|2021-02-19 02:00:00|3119|3106.6|3109.1|3096.7|3122.3|3109.9|3107.8|3095.4|0
1613703600000|2021-02-19 03:00:00|3108.8|3096.4|3123.9|3111.5|3127.1|3114.7|3104.7|3092.3|0
1613707200000|2021-02-19 04:00:00|3124.4|3112|3134.6|3122|3139.2|3126.6|3123.9|3111.5|0
1613948400000|2021-02-21 23:00:00|3131.4|3118.8|3102.5|3090.1|3131.4|3118.8|3095.8|3083.4|0
1613952000000|2021-02-22 00:00:00|3101.8|3089.4|3116.8|3104.4|3116.8|3104.4|3101.6|3089.2|0
1613955600000|2021-02-22 01:00:00|3116.3|3103.9|3101.9|3089.5|3122.5|3110.1|3100.4|3088|0
1613959200000|2021-02-22 02:00:00|3101.5|3089.1|3099.8|3087.4|3111.5|3099.1|3094.9|3082.5|0
1613962800000|2021-02-22 03:00:00|3099.7|3087.3|3100|3087.6|3101.8|3089.4|3089.2|3076.8|0
1613966400000|2021-02-22 04:00:00|3099.7|3087.3|3096.7|3084.3|3102.4|3090|3094.6|3082.2|0
1614034800000|2021-02-22 23:00:00|3052.9|3040.7|3034.8|3022.6|3059.8|3047.6|3032.2|3020|0
1614038400000|2021-02-23 00:00:00|3033.3|3021.1|3028|3016|3033.6|3021.4|3019.1|3007.1|0
1614042000000|2021-02-23 01:00:00|3026.5|3014.5|3037|3024.8|3037.1|3024.9|3026.5|3014.5|0
1614045600000|2021-02-23 02:00:00|3035.9|3023.7|3034.8|3022.6|3041.2|3029|3030.3|3018.3|0
1614049200000|2021-02-23 03:00:00|3034.2|3022|3030|3018|3034.2|3022|3027.4|3015.4|0
1614052800000|2021-02-23 04:00:00|3029.7|3017.7|3025.4|3013.4|3032.1|3019.9|3023.3|3011.3|0
1614121200000|2021-02-23 23:00:00|3047.4|3035.2|3027.1|3015.1|3048.9|3036.7|3023.9|3011.9|0
1614124800000|2021-02-24 00:00:00|3027.2|3015.2|3034.9|3022.7|3039.5|3027.3|3018.5|3006.5|0
1614128400000|2021-02-24 01:00:00|3034.6|3022.4|3010.3|2998.3|3041.8|3029.6|3010|2998|0
1614132000000|2021-02-24 02:00:00|3010.1|2998.1|3023.6|3011.6|3025.2|3013.2|3009|2997|0
1614135600000|2021-02-24 03:00:00|3023.8|3011.8|3017.7|3005.7|3030.3|3018.3|3014.8|3002.8|0
1614139200000|2021-02-24 04:00:00|3018.4|3006.4|3016.9|3004.9|3027.7|3015.7|3015.5|3003.5|0
1614207600000|2021-02-24 23:00:00|3017.8|3005.8|3023.8|3011.8|3036.5|3024.3|3017.8|3005.8|0
1614211200000|2021-02-25 00:00:00|3024.7|3012.7|3032.2|3020|3037.8|3025.6|3020.9|3008.9|0
1614214800000|2021-02-25 01:00:00|3032.1|3019.9|3021.9|3009.9|3041|3028.8|3021.9|3009.9|0
1614218400000|2021-02-25 02:00:00|3023|3011|3029.8|3017.8|3031.6|3019.4|3021.6|3009.6|0
1614222000000|2021-02-25 03:00:00|3029.5|3017.5|3027|3015|3030|3018|3024.4|3012.4|0
1614225600000|2021-02-25 04:00:00|3027.7|3015.7|3028.4|3016.4|3033.6|3021.4|3027.5|3015.5|0
1614294000000|2021-02-25 23:00:00|2959.4|2947.6|2928.7|2917.1|2961.5|2949.7|2928.1|2916.5|0
1614297600000|2021-02-26 00:00:00|2928.2|2916.6|2941.3|2929.5|2941.3|2929.5|2919.6|2908|0
1614301200000|2021-02-26 01:00:00|2940.5|2928.7|2939.7|2927.9|2947.8|2936|2933|2921.2|0
1614304800000|2021-02-26 02:00:00|2939.2|2927.4|2942.5|2930.7|2944.1|2932.3|2933.3|2921.5|0
1614308400000|2021-02-26 03:00:00|2941.6|2929.8|2946.3|2934.5|2947.9|2936.1|2941|2929.2|0
1614312000000|2021-02-26 04:00:00|2945.8|2934|2937.9|2926.1|2954.4|2942.6|2933.1|2921.3|0
1614553200000|2021-02-28 23:00:00|2955.2|2943.4|2979.3|2967.5|2981.3|2969.3|2955.2|2943.4|0
1614556800000|2021-03-01 00:00:00|2982|2970|2986.7|2974.7|2994|2982|2976.9|2965.1|0
1614560400000|2021-03-01 01:00:00|2987.3|2975.3|2983|2971|2992.1|2980.1|2982|2970|0
1614564000000|2021-03-01 02:00:00|2982.8|2970.8|2973.8|2962|2986.1|2974.1|2973.8|2962|0
1614567600000|2021-03-01 03:00:00|2973.5|2961.7|2977.3|2965.5|2981.6|2969.6|2969.6|2957.8|0
1614571200000|2021-03-01 04:00:00|2977.1|2965.3|2986.3|2974.3|2995.6|2983.6|2977.1|2965.3|0
1614639600000|2021-03-01 23:00:00|3013.6|3001.6|3017.4|3005.4|3023.9|3011.9|3010.9|2998.9|0
1614643200000|2021-03-02 00:00:00|3017.5|3005.5|3004.5|2992.5|3019.2|3007.2|2995.1|2983.1|0
1614646800000|2021-03-02 01:00:00|3004.9|2992.9|3004.8|2992.8|3008.5|2996.5|2992.6|2980.6|0
1614650400000|2021-03-02 02:00:00|3004.3|2992.3|2992.7|2980.7|3007.7|2995.7|2992.7|2980.7|0
1614654000000|2021-03-02 03:00:00|2993|2981|2987|2975|2997.9|2985.9|2984.2|2972.2|0
1614657600000|2021-03-02 04:00:00|2986.8|2974.8|2985.7|2973.7|2988.5|2976.5|2979.6|2967.8|0
1614726000000|2021-03-02 23:00:00|2993.2|2981.2|2999.2|2987.2|3002.9|2990.9|2988.3|2976.3|0
1614729600000|2021-03-03 00:00:00|2999.7|2987.7|3004.4|2992.4|3004.4|2992.4|2987.7|2975.7|0
1614733200000|2021-03-03 01:00:00|3005.6|2993.6|2989.8|2977.8|3005.7|2993.7|2989.3|2977.3|0
1614736800000|2021-03-03 02:00:00|2989.7|2977.7|2996.3|2984.3|2998.2|2986.2|2989.3|2977.3|0
1614740400000|2021-03-03 03:00:00|2996.2|2984.2|2996.5|2984.5|3003.2|2991.2|2996.2|2984.2|0
1614744000000|2021-03-03 04:00:00|2996.6|2984.6|2985.1|2973.1|2996.9|2984.9|2984.1|2972.1|0
1614812400000|2021-03-03 23:00:00|2974.7|2962.9|2960.2|2948.4|2978.2|2966.4|2955.3|2943.5|0
1614816000000|2021-03-04 00:00:00|2961.5|2949.7|2967.7|2955.9|2971.5|2959.7|2958.7|2946.9|0
1614819600000|2021-03-04 01:00:00|2967.3|2955.5|2970.2|2958.4|2974.5|2962.7|2963.4|2951.6|0
1614823200000|2021-03-04 02:00:00|2970.4|2958.6|2962.8|2951|2970.6|2958.8|2958.1|2946.3|0
1614826800000|2021-03-04 03:00:00|2963.8|2952|2962.8|2951|2971.2|2959.4|2961.2|2949.4|0
1614830400000|2021-03-04 04:00:00|2963|2951.2|2968.7|2956.9|2970.9|2959.1|2950.3|2938.5|0
1614898800000|2021-03-04 23:00:00|2961.8|2950|2930.9|2919.2|2961.8|2950|2929.4|2917.8|0
1614902400000|2021-03-05 00:00:00|2930.1|2918.5|2935.9|2924.1|2938.1|2926.3|2919.2|2907.6|0
1614906000000|2021-03-05 01:00:00|2935|2923.2|2925.9|2914.3|2935.3|2923.5|2919.7|2908.1|0
1614909600000|2021-03-05 02:00:00|2925.8|2914.2|2936.2|2924.4|2940.9|2929.1|2925.8|2914.2|0
1614913200000|2021-03-05 03:00:00|2936.5|2924.7|2934.7|2922.9|2937.5|2925.7|2929.9|2918.3|0
1614916800000|2021-03-05 04:00:00|2938|2926.2|2934.2|2922.4|2943|2931.2|2929|2917.4|0
1615158000000|2021-03-07 23:00:00|2990.9|2978.9|3006.4|2994.4|3007.6|2995.6|2982.9|2970.9|0
1615161600000|2021-03-08 00:00:00|3006.1|2994.1|3006.6|2994.6|3008.2|2996.2|2993.7|2981.7|0
1615165200000|2021-03-08 01:00:00|3006.1|2994.1|2992.6|2980.6|3006.6|2994.6|2990.6|2978.6|0
1615168800000|2021-03-08 02:00:00|2992.9|2980.9|2977.8|2966|2995.2|2983.2|2977.8|2966|0
1615172400000|2021-03-08 03:00:00|2977.6|2965.8|2965|2953.2|2978.6|2966.8|2963.9|2952.1|0
1615176000000|2021-03-08 04:00:00|2965.5|2953.7|2959.9|2948.1|2965.5|2953.7|2955.6|2943.8|0
1615244400000|2021-03-08 23:00:00|2983.8|2971.8|2991.2|2979.2|2997.5|2985.5|2974.4|2962.6|0
1615248000000|2021-03-09 00:00:00|2990.9|2978.9|2995.7|2983.7|2999.2|2987.2|2986.5|2974.5|0
1615251600000|2021-03-09 01:00:00|2996.1|2984.1|2977.8|2966|3000|2988|2977.3|2965.5|0
1615255200000|2021-03-09 02:00:00|2978.7|2966.9|2986.6|2974.6|2990.2|2978.2|2978.6|2966.8|0
1615258800000|2021-03-09 03:00:00|2987.2|2975.2|2987.9|2975.9|2990.6|2978.6|2984.7|2972.7|0
1615262400000|2021-03-09 04:00:00|2989.2|2977.2|2988.5|2976.5|2991.1|2979.1|2979.5|2967.7|0
1615330800000|2021-03-09 23:00:00|3022|3010|3025.9|3013.9|3037.7|3025.5|3017|3005|0
1615334400000|2021-03-10 00:00:00|3025.7|3013.7|3011.3|2999.3|3028.9|3016.9|3010.9|2998.9|0
1615338000000|2021-03-10 01:00:00|3011.8|2999.8|3008.2|2996.2|3020.3|3008.3|3007.1|2995.1|0
1615341600000|2021-03-10 02:00:00|3008.3|2996.3|3016|3004|3016.2|3004.2|3006.5|2994.5|0
1615345200000|2021-03-10 03:00:00|3016.4|3004.4|3010|2998|3020.2|3008.2|3010|2998|0
1615348800000|2021-03-10 04:00:00|3011.5|2999.5|3005.7|2993.7|3011.5|2999.5|3003.9|2991.9|0
1615417200000|2021-03-10 23:00:00|3040.6|3028.4|3039|3026.8|3046.7|3034.5|3030.5|3018.5|0
1615420800000|2021-03-11 00:00:00|3039.8|3027.6|3017.2|3005.2|3045.2|3033|3014.7|3002.7|0
1615424400000|2021-03-11 01:00:00|3018.4|3006.4|3028.7|3016.7|3031.5|3019.3|3014.5|3002.5|0
1615428000000|2021-03-11 02:00:00|3028.9|3016.9|3023.1|3011.1|3034.7|3022.5|3022.3|3010.3|0
1615431600000|2021-03-11 03:00:00|3022.6|3010.6|3027.7|3015.7|3031.8|3019.6|3021.2|3009.2|0
1615435200000|2021-03-11 04:00:00|3027.2|3015.2|3017.6|3005.6|3030.2|3018.2|3011|2999|0
1615503600000|2021-03-11 23:00:00|3043.8|3031.6|3067.8|3055.6|3071.1|3058.9|3035.5|3023.3|0
1615507200000|2021-03-12 00:00:00|3065.9|3053.7|3075.8|3063.6|3076.5|3064.3|3054.3|3042.1|0
1615510800000|2021-03-12 01:00:00|3076.3|3064.1|3078.1|3065.9|3078.1|3065.9|3073.1|3060.9|0
1615514400000|2021-03-12 02:00:00|3078|3065.8|3067.4|3055.2|3079.9|3067.7|3065.9|3053.7|0
1615518000000|2021-03-12 03:00:00|3067.6|3055.4|3066.6|3054.4|3069.8|3057.6|3064.9|3052.7|0
1615521600000|2021-03-12 04:00:00|3066.9|3054.7|3067.5|3055.3|3069.1|3056.9|3060.4|3048.2|0
1615762800000|2021-03-14 23:00:00|3058.6|3046.4|3033.4|3021.2|3059|3046.8|3033.4|3021.2|0
1615766400000|2021-03-15 00:00:00|3033.3|3021.1|3051.5|3039.3|3052.3|3040.1|3032.4|3020.2|0
1615770000000|2021-03-15 01:00:00|3051.9|3039.7|3047.8|3035.6|3051.9|3039.7|3039.7|3027.5|0
1615773600000|2021-03-15 02:00:00|3048.4|3036.2|3048.5|3036.3|3053.4|3041.2|3048.1|3035.9|0
1615777200000|2021-03-15 03:00:00|3048.9|3036.7|3051.2|3039|3051.3|3039.1|3045.4|3033.2|0
1615780800000|2021-03-15 04:00:00|3051.5|3039.3|3051.1|3038.9|3051.6|3039.4|3043.2|3031|0
1615849200000|2021-03-15 23:00:00|3079.4|3067.2|3075.3|3063.1|3090.4|3078|3073.3|3061.1|0
1615852800000|2021-03-16 00:00:00|3074.5|3062.3|3090.1|3077.7|3090.1|3077.7|3070.5|3058.3|0
1615856400000|2021-03-16 01:00:00|3089.6|3077.2|3096.6|3084.2|3098|3085.6|3084.1|3071.7|0
1615860000000|2021-03-16 02:00:00|3095.5|3083.1|3107.7|3095.3|3108.7|3096.3|3094.7|3082.3|0
1615863600000|2021-03-16 03:00:00|3107.5|3095.1|3104.3|3091.9|3113.9|3101.5|3104.3|3091.9|0
1615867200000|2021-03-16 04:00:00|3104.7|3092.3|3097.8|3085.4|3107.3|3094.9|3097.8|3085.4|0
1615935600000|2021-03-16 23:00:00|3093.1|3080.7|3083.4|3071|3093.1|3080.7|3081.5|3069.1|0
1615939200000|2021-03-17 00:00:00|3082.5|3070.1|3090.3|3077.9|3096.2|3083.8|3082.1|3069.7|0
1615942800000|2021-03-17 01:00:00|3088.9|3076.5|3083.6|3071.2|3091.7|3079.3|3077.3|3065.1|0
1615946400000|2021-03-17 02:00:00|3083.4|3071|3089|3076.6|3090|3077.6|3081.9|3069.5|0
1615950000000|2021-03-17 03:00:00|3089.1|3076.7|3086.1|3073.7|3092.9|3080.5|3086.1|3073.7|0
1615953600000|2021-03-17 04:00:00|3084.9|3072.5|3096.8|3084.4|3097.1|3084.7|3084.2|3071.8|0
1616022000000|2021-03-17 23:00:00|3110.6|3098.2|3121.1|3108.7|3129.7|3117.3|3107.5|3095.1|0
1616025600000|2021-03-18 00:00:00|3119.2|3106.8|3115.1|3102.7|3123.4|3111|3105.4|3093|0
1616029200000|2021-03-18 01:00:00|3115|3102.6|3113.5|3101.1|3120.2|3107.8|3111.5|3099.1|0
1616032800000|2021-03-18 02:00:00|3112.9|3100.5|3105|3092.6|3112.9|3100.5|3105|3092.6|0
1616036400000|2021-03-18 03:00:00|3106.2|3093.8|3106.6|3094.2|3107.7|3095.3|3099.4|3087|0
1616040000000|2021-03-18 04:00:00|3105.5|3093.1|3105.6|3093.2|3106.9|3094.5|3100.4|3088|0
1616108400000|2021-03-18 23:00:00|3069.2|3057|3076.1|3063.9|3076.1|3063.9|3054.3|3042.1|0
1616112000000|2021-03-19 00:00:00|3076.3|3064.1|3089.2|3076.8|3095.3|3082.9|3075|3062.8|0
1616115600000|2021-03-19 01:00:00|3089.4|3077|3101.7|3089.3|3103.4|3091|3089.4|3077|0
1616119200000|2021-03-19 02:00:00|3101.8|3089.4|3097.8|3085.4|3104.4|3092|3096.1|3083.7|0
1616122800000|2021-03-19 03:00:00|3097.9|3085.5|3096.9|3084.5|3104.5|3092.1|3094.8|3082.4|0
1616126400000|2021-03-19 04:00:00|3096.7|3084.3|3105.1|3092.7|3106.1|3093.7|3092.8|3080.4|0
1616367600000|2021-03-21 23:00:00|3128.9|3116.5|3152.8|3140.2|3154.4|3141.8|3127.2|3114.8|0
1616371200000|2021-03-22 00:00:00|3152.3|3139.7|3144.1|3131.5|3154|3141.4|3135.6|3123|0
1616374800000|2021-03-22 01:00:00|3143.9|3131.3|3157.8|3145.2|3159.3|3146.7|3136.6|3124|0
1616378400000|2021-03-22 02:00:00|3158|3145.4|3161.3|3148.7|3162.5|3149.9|3154.9|3142.3|0
1616382000000|2021-03-22 03:00:00|3160.3|3147.7|3149|3136.4|3164.2|3151.6|3149|3136.4|0
1616385600000|2021-03-22 04:00:00|3148.9|3136.3|3142.7|3130.1|3156.1|3143.5|3142.7|3130.1|0
1616454000000|2021-03-22 23:00:00|3128.3|3115.9|3135.4|3122.8|3136.4|3123.8|3121.2|3108.8|0
1616457600000|2021-03-23 00:00:00|3134.3|3121.7|3136.9|3124.3|3141.7|3129.1|3131.1|3118.7|0
1616461200000|2021-03-23 01:00:00|3136.7|3124.1|3128.9|3116.5|3139.4|3126.8|3128.5|3116.1|0
1616464800000|2021-03-23 02:00:00|3129.3|3116.9|3129.3|3116.9|3131.6|3119|3122.6|3110.2|0
1616468400000|2021-03-23 03:00:00|3129.5|3117.1|3119.3|3106.9|3129.8|3117.4|3116.6|3104.2|0
1616472000000|2021-03-23 04:00:00|3119.7|3107.3|3121.7|3109.3|3126.8|3114.4|3118.8|3106.4|0
1616540400000|2021-03-23 23:00:00|3132.7|3120.1|3147.1|3134.5|3147.7|3135.1|3129.2|3116.8|0
1616544000000|2021-03-24 00:00:00|3149.3|3136.7|3155.8|3143.2|3160.8|3148.2|3149.2|3136.6|0
1616547600000|2021-03-24 01:00:00|3155.1|3142.5|3161.6|3149|3166.4|3153.8|3155.1|3142.5|0
1616551200000|2021-03-24 02:00:00|3160.8|3148.2|3155.5|3142.9|3165.3|3152.7|3155.5|3142.9|0
1616554800000|2021-03-24 03:00:00|3155.6|3143|3160.3|3147.7|3165.2|3152.6|3151.6|3139|0
1616558400000|2021-03-24 04:00:00|3159.7|3147.1|3160.8|3148.2|3162|3149.4|3153.6|3141|0
1616626800000|2021-03-24 23:00:00|3162.5|3149.9|3169.9|3157.3|3173.7|3161.1|3152.5|3139.9|0
1616630400000|2021-03-25 00:00:00|3170.4|3157.8|3177.5|3164.9|3183.3|3170.5|3170.3|3157.7|0
1616634000000|2021-03-25 01:00:00|3177.7|3165.1|3168.5|3155.9|3177.8|3165.2|3166.9|3154.3|0
1616637600000|2021-03-25 02:00:00|3168.7|3156.1|3174.5|3161.9|3175|3162.4|3165.8|3153.2|0
1616641200000|2021-03-25 03:00:00|3174.6|3162|3173.1|3160.5|3179.3|3166.7|3172.8|3160.2|0
1616644800000|2021-03-25 04:00:00|3172.7|3160.1|3173.3|3160.7|3175.6|3163|3167.5|3154.9|0
1616713200000|2021-03-25 23:00:00|3200.2|3187.4|3207.4|3194.6|3211.3|3198.5|3191.2|3178.4|0
1616716800000|2021-03-26 00:00:00|3206.7|3193.9|3189.1|3176.3|3209.7|3196.9|3187|3174.2|0
1616720400000|2021-03-26 01:00:00|3188.4|3175.6|3180.3|3167.7|3191.2|3178.4|3176.8|3164.2|0
1616724000000|2021-03-26 02:00:00|3180.8|3168.2|3186.3|3173.5|3187.6|3174.8|3178.5|3165.9|0
1616727600000|2021-03-26 03:00:00|3186.5|3173.7|3191.6|3178.8|3196|3183.2|3186.5|3173.7|0
1616731200000|2021-03-26 04:00:00|3191.7|3178.9|3194.6|3181.8|3198.5|3185.7|3188|3175.2|0
1616972400000|2021-03-28 23:00:00|3189.2|3176.4|3166.1|3153.5|3189.2|3176.4|3164.4|3151.8|0
1616976000000|2021-03-29 00:00:00|3165.4|3152.8|3155|3142.4|3165.4|3152.8|3149|3136.4|0
1616979600000|2021-03-29 01:00:00|3155.4|3142.8|3153|3140.4|3155.9|3143.3|3142.2|3129.6|0
1616983200000|2021-03-29 02:00:00|3153.5|3140.9|3155.8|3143.2|3156.5|3143.9|3150.9|3138.3|0
1616986800000|2021-03-29 03:00:00|3155.5|3142.9|3151.8|3139.2|3157.7|3145.1|3147.3|3134.7|0
1616990400000|2021-03-29 04:00:00|3153.1|3140.5|3154.1|3141.5|3156.7|3144.1|3151.2|3138.6|0
1617058800000|2021-03-29 23:00:00|3138.1|3125.5|3141.2|3128.6|3147.3|3134.7|3137.3|3124.7|0
1617062400000|2021-03-30 00:00:00|3140.8|3128.2|3127.5|3115.1|3140.8|3128.2|3125.2|3112.8|0
1617066000000|2021-03-30 01:00:00|3126.9|3114.5|3119.3|3106.9|3131.8|3119.2|3119.3|3106.9|0
1617069600000|2021-03-30 02:00:00|3119.2|3106.8|3116.7|3104.3|3119.2|3106.8|3111.1|3098.7|0
1617073200000|2021-03-30 03:00:00|3117.5|3105.1|3119.1|3106.7|3119.7|3107.3|3110.3|3097.9|0
1617076800000|2021-03-30 04:00:00|3118.6|3106.2|3106.8|3094.4|3120.2|3107.8|3100.9|3088.5|0
1617145200000|2021-03-30 23:00:00|3138.5|3125.9|3140.1|3127.5|3148.2|3135.6|3134.9|3122.3|0
1617148800000|2021-03-31 00:00:00|3140.7|3128.1|3158.2|3145.6|3158.9|3146.3|3140.2|3127.6|0
1617152400000|2021-03-31 01:00:00|3158.6|3146|3168.8|3156.2|3171.8|3159.2|3158.6|3146|0
1617156000000|2021-03-31 02:00:00|3170|3157.4|3161.1|3148.5|3170|3157.4|3158.5|3145.9|0
1617159600000|2021-03-31 03:00:00|3161|3148.4|3158.5|3145.9|3164.9|3152.3|3154.9|3142.3|0
1617163200000|2021-03-31 04:00:00|3159.1|3146.5|3142.7|3130.1|3160.6|3148|3138.8|3126.2|0
1617231600000|2021-03-31 23:00:00|3149.8|3137.2|3130|3117.6|3149.8|3137.2|3121.6|3109.2|0
1617235200000|2021-04-01 00:00:00|3130.9|3118.5|3140|3127.4|3144.4|3131.8|3129.6|3117.2|0
1617238800000|2021-04-01 01:00:00|3140.7|3128.1|3146.5|3133.9|3148.1|3135.5|3138.9|3126.3|0
1617242400000|2021-04-01 02:00:00|3145.8|3133.2|3146.8|3134.2|3149.8|3137.2|3145.3|3132.7|0
1617246000000|2021-04-01 03:00:00|3147.1|3134.5|3141.7|3129.1|3147.6|3135|3135.1|3122.5|0
1617249600000|2021-04-01 04:00:00|3141.6|3129|3151.8|3139.2|3155.2|3142.6|3140.3|3127.7|0
1617667200000|2021-04-06 00:00:00|3194.2|3181.4|3186|3173.2|3200.2|3187.4|3177.4|3164.8|0
1617670800000|2021-04-06 01:00:00|3186.2|3173.4|3185|3172.2|3202.5|3189.7|3185|3172.2|0
1617674400000|2021-04-06 02:00:00|3185.5|3172.7|3195.4|3182.6|3195.4|3182.6|3177.9|3165.3|0
1617678000000|2021-04-06 03:00:00|3195.2|3182.4|3190.4|3177.6|3196.1|3183.3|3188.3|3175.5|0
1617681600000|2021-04-06 04:00:00|3190|3177.2|3195.5|3182.7|3195.5|3182.7|3186.8|3174|0
1617685200000|2021-04-06 05:00:00|3196|3183.2|3198.1|3185.3|3199.8|3187|3191.2|3178.4|0
1617753600000|2021-04-07 00:00:00|3213.9|3201.1|3218.1|3205.3|3227|3214.2|3211.5|3198.7|0
1617757200000|2021-04-07 01:00:00|3218|3205.2|3195.7|3182.9|3218|3205.2|3195.4|3182.6|0
1617760800000|2021-04-07 02:00:00|3195.8|3183|3193.4|3180.6|3198|3185.2|3190.6|3177.8|0
1617764400000|2021-04-07 03:00:00|3194.3|3181.5|3199.4|3186.6|3201.2|3188.4|3191.8|3179|0
1617768000000|2021-04-07 04:00:00|3199.5|3186.7|3205.7|3192.9|3205.8|3193|3198.8|3186|0
1617771600000|2021-04-07 05:00:00|3206.4|3193.6|3210.3|3197.5|3218.3|3205.5|3205.7|3192.9|0
1617840000000|2021-04-08 00:00:00|3235.7|3222.7|3245.7|3232.7|3248.3|3235.3|3221.9|3209.1|0
1617843600000|2021-04-08 01:00:00|3244.3|3231.3|3240.8|3227.8|3253|3240|3239.8|3226.8|0
1617847200000|2021-04-08 02:00:00|3239.7|3226.7|3242.2|3229.2|3246.2|3233.2|3237.7|3224.7|0
1617850800000|2021-04-08 03:00:00|3242.6|3229.6|3239.4|3226.4|3242.9|3229.9|3235.9|3222.9|0
1617854400000|2021-04-08 04:00:00|3239.3|3226.3|3233.1|3220.1|3241.6|3228.6|3233|3220|0
1617858000000|2021-04-08 05:00:00|3234.4|3221.4|3239|3226|3242.4|3229.4|3232.9|3219.9|0
1617926400000|2021-04-09 00:00:00|3227.8|3215|3221.4|3208.6|3233.5|3220.5|3216.9|3204.1|0
1617930000000|2021-04-09 01:00:00|3223|3210.2|3229.3|3216.5|3235|3222|3221.3|3208.5|0
1617933600000|2021-04-09 02:00:00|3228.9|3216.1|3236.4|3223.4|3238.2|3225.2|3223.7|3210.9|0
1617937200000|2021-04-09 03:00:00|3236.8|3223.8|3235.2|3222.2|3244.8|3231.8|3232.9|3219.9|0
1617940800000|2021-04-09 04:00:00|3235.8|3222.8|3248.1|3235.1|3253.3|3240.3|3233|3220|0
1617944400000|2021-04-09 05:00:00|3248.2|3235.2|3251.5|3238.5|3252.8|3239.8|3245.2|3232.2|0
1618185600000|2021-04-12 00:00:00|3244.9|3231.9|3241.7|3228.7|3244.9|3231.9|3229.7|3216.9|0
1618189200000|2021-04-12 01:00:00|3242.4|3229.4|3236.3|3223.3|3242.9|3229.9|3234|3221|0
1618192800000|2021-04-12 02:00:00|3235.8|3222.8|3235.3|3222.3|3240.6|3227.6|3232.2|3219.2|0
1618196400000|2021-04-12 03:00:00|3235.4|3222.4|3233.4|3220.4|3240.4|3227.4|3230.4|3217.6|0
1618200000000|2021-04-12 04:00:00|3233.5|3220.5|3235.3|3222.3|3239.9|3226.9|3231.5|3218.6|0
1618203600000|2021-04-12 05:00:00|3235.1|3222.1|3235.7|3222.7|3239.3|3226.3|3234.1|3221.1|0
1618272000000|2021-04-13 00:00:00|3242.1|3229.1|3243.4|3230.4|3253.5|3240.5|3236|3223|0
1618275600000|2021-04-13 01:00:00|3241.5|3228.5|3242.8|3229.8|3247.9|3234.9|3237.9|3224.9|0
1618279200000|2021-04-13 02:00:00|3242.7|3229.7|3244.8|3231.8|3249.6|3236.6|3240|3227|0
1618282800000|2021-04-13 03:00:00|3244.5|3231.5|3249.7|3236.7|3250.3|3237.3|3242.4|3229.4|0
1618286400000|2021-04-13 04:00:00|3249.3|3236.3|3251.3|3238.3|3256.2|3243.2|3247.8|3234.8|0
1618290000000|2021-04-13 05:00:00|3251.8|3238.8|3245.7|3232.7|3252|3239|3244.9|3231.9|0
1618358400000|2021-04-14 00:00:00|3265.2|3252.2|3263.1|3250.1|3265.2|3252.2|3256|3243|0
1618362000000|2021-04-14 01:00:00|3262.8|3249.8|3278.1|3265.1|3280|3267|3260.5|3247.5|0
1618365600000|2021-04-14 02:00:00|3276.7|3263.7|3269.4|3256.4|3281.1|3268.1|3267.5|3254.5|0
1618369200000|2021-04-14 03:00:00|3270|3257|3277.5|3264.5|3278.2|3265.2|3264.3|3251.3|0
1618372800000|2021-04-14 04:00:00|3277|3264|3283.3|3270.1|3283.5|3270.3|3275.1|3262.1|0
1618376400000|2021-04-14 05:00:00|3283.2|3270|3274.9|3261.9|3285.7|3272.5|3274.3|3261.3|0
1618444800000|2021-04-15 00:00:00|3253.4|3240.4|3252.2|3239.2|3255|3242|3239.8|3226.8|0
1618448400000|2021-04-15 01:00:00|3251.7|3238.7|3268.6|3255.6|3268.7|3255.7|3251.7|3238.7|0
1618452000000|2021-04-15 02:00:00|3268.9|3255.9|3277.2|3264.2|3278.8|3265.8|3267.5|3254.5|0
1618455600000|2021-04-15 03:00:00|3276.8|3263.8|3285.6|3272.4|3287.4|3274.2|3276.8|3263.8|0
1618459200000|2021-04-15 04:00:00|3285.5|3272.3|3291.9|3278.7|3292.7|3279.5|3284.6|3271.4|0
1618462800000|2021-04-15 05:00:00|3291.7|3278.5|3282.2|3269|3292.3|3279.1|3276.9|3263.9|0
1618531200000|2021-04-16 00:00:00|3278.5|3265.5|3287.3|3274.1|3296.7|3283.5|3277.4|3264.4|0
1618534800000|2021-04-16 01:00:00|3287.6|3274.4|3284.3|3271.1|3293.7|3280.5|3282.4|3269.2|0
1618538400000|2021-04-16 02:00:00|3284.6|3271.4|3281.1|3268.1|3289|3275.8|3278.9|3265.9|0
1618542000000|2021-04-16 03:00:00|3281.2|3268.2|3287.9|3274.7|3288|3274.8|3276.2|3263.2|0
1618545600000|2021-04-16 04:00:00|3288.3|3275.1|3293.3|3280.1|3293.8|3280.6|3286.6|3273.4|0
1618549200000|2021-04-16 05:00:00|3292.3|3279.1|3289.1|3275.9|3292.3|3279.1|3285.9|3272.7|0
1618790400000|2021-04-19 00:00:00|3298.5|3285.3|3307.7|3294.5|3313.5|3300.3|3296.3|3283.1|0
1618794000000|2021-04-19 01:00:00|3307.5|3294.3|3301.1|3287.9|3310.5|3297.3|3295.1|3281.9|0
1618797600000|2021-04-19 02:00:00|3301.2|3288|3297.6|3284.4|3301.7|3288.5|3294.3|3281.1|0
1618801200000|2021-04-19 03:00:00|3297.3|3284.1|3298.9|3285.7|3305.4|3292.2|3294|3280.8|0
1618804800000|2021-04-19 04:00:00|3299.2|3286|3295.1|3281.9|3299.9|3286.7|3292.3|3279.1|0
1618808400000|2021-04-19 05:00:00|3294.1|3280.9|3295.8|3282.6|3298.6|3285.4|3292|3278.8|0
1618876800000|2021-04-20 00:00:00|3267.5|3254.5|3278.1|3265.1|3283.2|3270|3262.4|3249.4|0
1618880400000|2021-04-20 01:00:00|3277.7|3264.7|3288.6|3275.4|3293.5|3280.3|3276.6|3263.6|0
1618884000000|2021-04-20 02:00:00|3288.8|3275.6|3298.1|3284.9|3301.6|3288.4|3286.5|3273.3|0
1618887600000|2021-04-20 03:00:00|3297.9|3284.7|3285.2|3272|3298.1|3284.9|3285.2|3272|0
1618891200000|2021-04-20 04:00:00|3284.7|3271.5|3274.8|3261.8|3286.1|3272.9|3274.8|3261.8|0
1618894800000|2021-04-20 05:00:00|3275.9|3262.9|3267.3|3254.3|3277.6|3264.6|3264.8|3251.8|0
1618963200000|2021-04-21 00:00:00|3263.7|3250.7|3262.1|3249.1|3273.4|3260.4|3261.7|3248.7|0
1618966800000|2021-04-21 01:00:00|3261.5|3248.5|3242.1|3229.1|3261.5|3248.5|3237.5|3224.5|0
1618970400000|2021-04-21 02:00:00|3241.7|3228.7|3244.4|3231.4|3245.1|3232.1|3237.1|3224.1|0
1618974000000|2021-04-21 03:00:00|3244.2|3231.2|3259.5|3246.5|3261.4|3248.4|3244.2|3231.2|0
1618977600000|2021-04-21 04:00:00|3259.3|3246.3|3268.6|3255.6|3269.2|3256.2|3258.2|3245.2|0
1618981200000|2021-04-21 05:00:00|3268.3|3255.3|3280.7|3267.7|3283.6|3270.4|3266|3253|0
1619049600000|2021-04-22 00:00:00|3286.4|3273.2|3268.2|3255.2|3296.8|3283.6|3265.4|3252.4|0
1619053200000|2021-04-22 01:00:00|3268.8|3255.8|3280.4|3267.4|3289.7|3276.5|3267|3254|0
1619056800000|2021-04-22 02:00:00|3279|3266|3291.5|3278.3|3298.2|3285|3279|3266|0
1619060400000|2021-04-22 03:00:00|3291.4|3278.2|3293.9|3280.7|3296.9|3283.7|3290.1|3276.9|0
1619064000000|2021-04-22 04:00:00|3294.5|3281.3|3298.9|3285.7|3299.2|3286|3293.5|3280.3|0
1619067600000|2021-04-22 05:00:00|3298.1|3284.9|3298.2|3285|3300.2|3287|3293.6|3280.4|0
1619136000000|2021-04-23 00:00:00|3298.3|3285.1|3286.1|3272.9|3305.7|3292.5|3285.9|3272.7|0
1619139600000|2021-04-23 01:00:00|3286.3|3273.1|3283.8|3270.6|3294.9|3281.7|3278.7|3265.7|0
1619143200000|2021-04-23 02:00:00|3283.2|3270|3275.8|3262.8|3284.7|3271.5|3275.2|3262.2|0
1619146800000|2021-04-23 03:00:00|3275.2|3262.2|3268|3255|3276.8|3263.8|3266.5|3253.5|0
1619150400000|2021-04-23 04:00:00|3268.4|3255.4|3267.7|3254.7|3273.1|3260.1|3266.6|3253.6|0
1619154000000|2021-04-23 05:00:00|3267.1|3254.1|3271.7|3258.7|3273.3|3260.3|3263.9|3250.9|0
1619395200000|2021-04-26 00:00:00|3236.5|3223.5|3242.4|3229.4|3250.7|3237.7|3236.5|3223.5|0
1619398800000|2021-04-26 01:00:00|3243.3|3230.3|3246.9|3233.9|3251.8|3238.8|3232.9|3219.9|0
1619402400000|2021-04-26 02:00:00|3246.6|3233.6|3250.8|3237.8|3251.2|3238.2|3242.9|3229.9|0
1619406000000|2021-04-26 03:00:00|3250.3|3237.3|3250.3|3237.3|3251.4|3238.4|3246.9|3233.9|0
1619409600000|2021-04-26 04:00:00|3250.2|3237.2|3251.3|3238.3|3253.8|3240.8|3248.6|3235.6|0
1619413200000|2021-04-26 05:00:00|3250.8|3237.8|3246.8|3233.8|3253.5|3240.5|3244.1|3231.1|0
1619481600000|2021-04-27 00:00:00|3247.6|3234.6|3244.2|3231.2|3248.8|3235.8|3233.3|3220.3|0
1619485200000|2021-04-27 01:00:00|3244|3231|3222.8|3210|3244.6|3231.6|3219.3|3206.5|0
1619488800000|2021-04-27 02:00:00|3222.7|3209.9|3228.1|3215.3|3230.7|3217.9|3218.9|3206.1|0
1619492400000|2021-04-27 03:00:00|3228.6|3215.8|3229.9|3217.1|3233|3220|3226.6|3213.8|0
1619496000000|2021-04-27 04:00:00|3230.2|3217.4|3232.4|3219.4|3232.8|3219.8|3223.4|3210.6|0
1619499600000|2021-04-27 05:00:00|3233.7|3220.7|3231.3|3218.5|3236.7|3223.7|3227.8|3215|0
1619568000000|2021-04-28 00:00:00|3231.7|3218.7|3222.7|3209.9|3241.6|3228.6|3219.6|3206.8|0
1619571600000|2021-04-28 01:00:00|3222.3|3209.5|3243.3|3230.3|3250.2|3237.2|3222.3|3209.5|0
1619575200000|2021-04-28 02:00:00|3243.2|3230.2|3243.2|3230.2|3244.9|3231.9|3238|3225|0
1619578800000|2021-04-28 03:00:00|3242.4|3229.4|3246.4|3233.4|3246.8|3233.8|3238.8|3225.8|0
1619582400000|2021-04-28 04:00:00|3246.7|3233.7|3240.9|3227.9|3246.8|3233.8|3239.5|3226.5|0
1619586000000|2021-04-28 05:00:00|3239|3226|3243.3|3230.3|3245.7|3232.7|3238.5|3225.5|0
1619654400000|2021-04-29 00:00:00|3247.6|3234.6|3230|3217.2|3250.6|3237.6|3229.8|3217|0
1619658000000|2021-04-29 01:00:00|3230.1|3217.3|3229.8|3217|3234.6|3221.6|3225.4|3212.6|0
1619661600000|2021-04-29 02:00:00|3229.2|3216.4|3225.8|3213|3229.2|3216.4|3221.8|3209|0
1619665200000|2021-04-29 03:00:00|3224.5|3211.7|3227.7|3214.9|3228.7|3215.9|3222.5|3209.7|0
1619668800000|2021-04-29 04:00:00|3227.8|3215|3225.2|3212.4|3228.2|3215.4|3220.6|3207.8|0
1619672400000|2021-04-29 05:00:00|3225.1|3212.3|3226.8|3214|3228.5|3215.7|3220.5|3207.7|0
1619740800000|2021-04-30 00:00:00|3220|3207.2|3220.5|3207.7|3230.3|3217.5|3216.8|3204|0
1619744400000|2021-04-30 01:00:00|3221.3|3208.5|3222|3209.2|3224.3|3211.5|3211.7|3198.9|0
1619748000000|2021-04-30 02:00:00|3222.1|3209.3|3223.4|3210.6|3228.4|3215.6|3221.1|3208.3|0
1619751600000|2021-04-30 03:00:00|3222.8|3210|3220.7|3207.9|3223.5|3210.7|3218|3205.2|0
1619755200000|2021-04-30 04:00:00|3220.2|3207.4|3220.3|3207.5|3222.1|3209.3|3217.6|3204.8|0
1619758800000|2021-04-30 05:00:00|3220.4|3207.6|3212.8|3200|3222.7|3209.9|3212.4|3199.6|0
1620000000000|2021-05-03 00:00:00|3219.3|3206.5|3219.4|3206.6|3223.1|3210.3|3211.8|3199|0
1620003600000|2021-05-03 01:00:00|3219.5|3206.7|3215.4|3202.6|3219.5|3206.7|3211.2|3198.4|0
1620007200000|2021-05-03 02:00:00|3215.2|3202.4|3209.2|3196.4|3216.4|3203.6|3209.1|3196.3|0
1620010800000|2021-05-03 03:00:00|3208.5|3195.7|3203.3|3190.5|3212.9|3200.1|3202.7|3189.9|0
1620014400000|2021-05-03 04:00:00|3203.5|3190.7|3206.9|3194.1|3207.3|3194.5|3201.6|3188.8|0
1620018000000|2021-05-03 05:00:00|3206.6|3193.8|3211.2|3198.4|3211.6|3198.8|3205.3|3192.5|0
1620086400000|2021-05-04 00:00:00|3204|3191.2|3211.9|3199.1|3223.8|3211|3204|3191.2|0
1620090000000|2021-05-04 01:00:00|3211.8|3199|3205|3192.2|3218.3|3205.5|3201|3188.2|0
1620093600000|2021-05-04 02:00:00|3204.7|3191.9|3213.3|3200.5|3213.7|3200.9|3203.7|3190.9|0
1620097200000|2021-05-04 03:00:00|3213.6|3200.8|3215.8|3203|3218.2|3205.4|3209.6|3196.8|0
1620100800000|2021-05-04 04:00:00|3216|3203.2|3217.3|3204.5|3219.2|3206.4|3211.1|3198.3|0
1620104400000|2021-05-04 05:00:00|3217.8|3205|3214.2|3201.4|3218.7|3205.9|3212.2|3199.4|0
1620172800000|2021-05-05 00:00:00|3185.7|3172.9|3204.6|3191.8|3208.1|3195.3|3182.5|3169.7|0
1620176400000|2021-05-05 01:00:00|3207.6|3194.8|3225.7|3212.9|3232.8|3219.8|3206.1|3193.3|0
1620180000000|2021-05-05 02:00:00|3226|3213.2|3216.3|3203.5|3227.7|3214.9|3215.5|3202.7|0
1620183600000|2021-05-05 03:00:00|3216.4|3203.6|3221.2|3208.4|3223|3210.2|3215.7|3202.9|0
1620187200000|2021-05-05 04:00:00|3221.6|3208.8|3218.7|3205.9|3221.8|3209|3218.1|3205.3|0
1620190800000|2021-05-05 05:00:00|3219.5|3206.7|3212.9|3200.1|3219.5|3206.7|3210|3197.2|0
1620259200000|2021-05-06 00:00:00|3195.9|3183.1|3180.3|3167.7|3198.4|3185.6|3180|3167.4|0
1620262800000|2021-05-06 01:00:00|3180.4|3167.8|3175.6|3163|3180.4|3167.8|3163.8|3151.2|0
1620266400000|2021-05-06 02:00:00|3176.3|3163.7|3188.7|3175.9|3190.6|3177.8|3176.1|3163.5|0
1620270000000|2021-05-06 03:00:00|3188.1|3175.3|3182.7|3169.9|3190.5|3177.7|3182.7|3169.9|0
1620273600000|2021-05-06 04:00:00|3182.9|3170.1|3176.2|3163.6|3182.9|3170.1|3172.9|3160.3|0
1620277200000|2021-05-06 05:00:00|3177.6|3165|3189.7|3176.9|3189.7|3176.9|3175.3|3162.7|0
1620345600000|2021-05-07 00:00:00|3177.7|3165.1|3206.9|3194.1|3207.4|3194.6|3177.7|3165.1|0
1620349200000|2021-05-07 01:00:00|3206.4|3193.6|3205.9|3193.1|3216|3203.2|3205.9|3193.1|0
1620352800000|2021-05-07 02:00:00|3205.7|3192.9|3203.4|3190.6|3207.5|3194.7|3202.1|3189.3|0
1620356400000|2021-05-07 03:00:00|3204|3191.2|3203.9|3191.1|3206|3193.2|3198.4|3185.6|0
1620360000000|2021-05-07 04:00:00|3204.2|3191.4|3204.8|3192|3205.7|3192.9|3201.8|3189|0
1620363600000|2021-05-07 05:00:00|3204.5|3191.7|3202.3|3189.5|3208.2|3195.4|3199.4|3186.6|0
1620604800000|2021-05-10 00:00:00|3212|3199.2|3237.3|3224.3|3245.1|3232.1|3212|3199.2|0
1620608400000|2021-05-10 01:00:00|3237|3224|3250.4|3237.4|3256|3243|3237|3224|0
1620612000000|2021-05-10 02:00:00|3248.5|3235.5|3235.9|3222.9|3250.3|3237.3|3230|3217.2|0
1620615600000|2021-05-10 03:00:00|3235.7|3222.7|3219.9|3207.1|3235.7|3222.7|3215.7|3202.9|0
1620619200000|2021-05-10 04:00:00|3220.5|3207.7|3224.1|3211.3|3225.5|3212.7|3219.8|3207|0
1620622800000|2021-05-10 05:00:00|3224.6|3211.8|3232.7|3219.7|3234.7|3221.7|3220.7|3207.9|0
1620691200000|2021-05-11 00:00:00|3214|3201.2|3210.5|3197.7|3217.4|3204.6|3202.2|3189.4|0
1620694800000|2021-05-11 01:00:00|3209.7|3196.9|3213.6|3200.8|3217.4|3204.6|3208.7|3195.9|0
1620698400000|2021-05-11 02:00:00|3213.5|3200.7|3208.3|3195.5|3213.5|3200.7|3197.6|3184.8|0
1620702000000|2021-05-11 03:00:00|3207.9|3195.1|3211.6|3198.8|3212.4|3199.6|3204.8|3192|0
1620705600000|2021-05-11 04:00:00|3211.3|3198.5|3223.5|3210.7|3223.8|3211|3208.8|3196|0
1620709200000|2021-05-11 05:00:00|3224.6|3211.8|3225.1|3212.3|3228.7|3215.9|3222.1|3209.3|0
1620777600000|2021-05-12 00:00:00|3214.1|3201.3|3199.4|3186.6|3219.5|3206.7|3198.6|3185.8|0
1620781200000|2021-05-12 01:00:00|3197.4|3184.6|3195.3|3182.5|3209.1|3196.3|3186.7|3173.9|0
1620784800000|2021-05-12 02:00:00|3194.5|3181.7|3207.1|3194.3|3209.8|3197|3194.5|3181.7|0
1620788400000|2021-05-12 03:00:00|3206.1|3193.3|3191.3|3178.5|3207.8|3195|3190.8|3178|0
1620792000000|2021-05-12 04:00:00|3191.4|3178.6|3186.4|3173.6|3192.7|3179.9|3179|3166.4|0
1620795600000|2021-05-12 05:00:00|3187.7|3174.9|3185|3172.2|3191|3178.2|3184.3|3171.5|0
1620864000000|2021-05-13 00:00:00|3178.5|3165.9|3167.6|3155|3178.5|3165.9|3159.4|3146.8|0
1620867600000|2021-05-13 01:00:00|3169|3156.4|3165.6|3153|3172.7|3160.1|3161.3|3148.7|0
1620871200000|2021-05-13 02:00:00|3166.3|3153.7|3164.6|3152|3167.7|3155.1|3162.5|3149.9|0
1620874800000|2021-05-13 03:00:00|3164.3|3151.7|3162.8|3150.2|3168.1|3155.5|3161.9|3149.3|0
1620878400000|2021-05-13 04:00:00|3163.6|3151|3159.6|3147|3165.4|3152.8|3156.5|3143.9|0
1620882000000|2021-05-13 05:00:00|3159.7|3147.1|3151.4|3138.8|3168.1|3155.5|3149.4|3136.8|0
1620950400000|2021-05-14 00:00:00|3193.5|3180.7|3200.6|3187.8|3202.1|3189.3|3185.3|3172.5|0
1620954000000|2021-05-14 01:00:00|3200.8|3188|3191|3178.2|3200.8|3188|3183.2|3170.4|0
1620957600000|2021-05-14 02:00:00|3190.9|3178.1|3182.3|3169.5|3192.3|3179.5|3180.6|3168|0
1620961200000|2021-05-14 03:00:00|3182.1|3169.3|3200.3|3187.5|3204.3|3191.5|3182.1|3169.3|0
1620964800000|2021-05-14 04:00:00|3200|3187.2|3196.9|3184.1|3201.4|3188.6|3191.7|3178.9|0
1620968400000|2021-05-14 05:00:00|3196.8|3184|3201.6|3188.8|3203.2|3190.4|3195.6|3182.8|0
1621209600000|2021-05-17 00:00:00|3246.5|3233.5|3236.3|3223.3|3253.6|3240.6|3229.9|3217.1|0
1621213200000|2021-05-17 01:00:00|3235.4|3222.4|3236.5|3223.5|3251.2|3238.2|3233.2|3220.2|0
1621216800000|2021-05-17 02:00:00|3235.8|3222.8|3243.5|3230.5|3246.2|3233.2|3235.8|3222.8|0
1621220400000|2021-05-17 03:00:00|3243.4|3230.4|3239.3|3226.3|3244|3231|3236|3223|0
1621224000000|2021-05-17 04:00:00|3239.4|3226.4|3235.1|3222.1|3239.4|3226.4|3232.4|3219.4|0
1621227600000|2021-05-17 05:00:00|3234.5|3221.5|3233.7|3220.7|3236.5|3223.5|3230.9|3218.1|0
1621296000000|2021-05-18 00:00:00|3251.2|3238.2|3248.8|3235.8|3255.3|3242.3|3244.3|3231.3|0
1621299600000|2021-05-18 01:00:00|3248|3235|3233.5|3220.5|3249.3|3236.3|3233.1|3220.1|0
1621303200000|2021-05-18 02:00:00|3233.1|3220.1|3225.5|3212.7|3233.5|3220.5|3224.4|3211.6|0
1621306800000|2021-05-18 03:00:00|3225.8|3213|3223.8|3211|3230.6|3217.8|3223.6|3210.8|0
1621310400000|2021-05-18 04:00:00|3225.1|3212.3|3231.5|3218.6|3233.6|3220.6|3224|3211.2|0
1621314000000|2021-05-18 05:00:00|3230.7|3217.9|3231.3|3218.5|3235.6|3222.6|3229.1|3216.3|0
1621382400000|2021-05-19 00:00:00|3211.7|3198.9|3194.6|3181.8|3214.2|3201.4|3184.7|3171.9|0
1621386000000|2021-05-19 01:00:00|3195.5|3182.7|3194.6|3181.8|3208.5|3195.7|3184.7|3171.9|0
1621389600000|2021-05-19 02:00:00|3193.8|3181|3191.6|3178.8|3194.3|3181.5|3185.2|3172.4|0
1621393200000|2021-05-19 03:00:00|3191.3|3178.5|3188.1|3175.3|3195.7|3182.9|3185.5|3172.7|0
1621396800000|2021-05-19 04:00:00|3187.8|3175|3188|3175.2|3188.8|3176|3181.2|3168.6|0
1621400400000|2021-05-19 05:00:00|3187.6|3174.8|3187|3174.2|3192.2|3179.4|3184.2|3171.4|0
1621468800000|2021-05-20 00:00:00|3205.3|3192.5|3202|3189.2|3208.9|3196.1|3184.8|3172|0
1621472400000|2021-05-20 01:00:00|3201.6|3188.8|3234.8|3221.8|3235.9|3222.9|3201.6|3188.8|0
1621476000000|2021-05-20 02:00:00|3235.1|3222.1|3233.6|3220.6|3239.5|3226.5|3231|3218.2|0
1621479600000|2021-05-20 03:00:00|3233.7|3220.7|3239.8|3226.8|3241.3|3228.3|3229.6|3216.8|0
1621483200000|2021-05-20 04:00:00|3241.5|3228.5|3246|3233|3248.5|3235.5|3237.2|3224.2|0
1621486800000|2021-05-20 05:00:00|3245.2|3232.2|3244.8|3231.8|3252.3|3239.3|3241.7|3228.7|0
1621555200000|2021-05-21 00:00:00|3265.7|3252.7|3237|3224|3269.7|3256.7|3235.8|3222.8|0
1621558800000|2021-05-21 01:00:00|3237.3|3224.3|3228|3215.2|3242.2|3229.2|3227.9|3215.1|0
1621562400000|2021-05-21 02:00:00|3227.9|3215.1|3236.1|3223.1|3239.4|3226.4|3225.5|3212.7|0
1621566000000|2021-05-21 03:00:00|3236.4|3223.4|3230.7|3217.9|3238|3225|3229|3216.2|0
1621569600000|2021-05-21 04:00:00|3230.5|3217.7|3241|3228|3241|3228|3228.9|3216.1|0
1621573200000|2021-05-21 05:00:00|3240.8|3227.8|3234.8|3221.8|3242.1|3229.1|3234.4|3221.4|0
1621814400000|2021-05-24 00:00:00|3255.7|3242.7|3254.1|3241.1|3256.3|3243.3|3240|3227|0
1621818000000|2021-05-24 01:00:00|3255.1|3242.1|3251.7|3238.7|3264.7|3251.7|3250.8|3237.8|0
1621821600000|2021-05-24 02:00:00|3252.1|3239.1|3253.9|3240.9|3258.8|3245.8|3246.9|3233.9|0
1621825200000|2021-05-24 03:00:00|3254.4|3241.4|3270.2|3257.2|3274.6|3261.6|3254.2|3241.2|0
1621828800000|2021-05-24 04:00:00|3269.5|3256.5|3272.5|3259.5|3273.6|3260.6|3267.7|3254.7|0
1621832400000|2021-05-24 05:00:00|3272.3|3259.3|3266.1|3253.1|3272.7|3259.7|3265.3|3252.3|0
1621900800000|2021-05-25 00:00:00|3282.8|3269.6|3289.9|3276.7|3292.2|3279|3279.7|3266.7|0
1621904400000|2021-05-25 01:00:00|3288.2|3275|3282.6|3269.4|3293.4|3280.2|3281|3268|0
1621908000000|2021-05-25 02:00:00|3282.8|3269.6|3285.5|3272.3|3292.1|3278.9|3282.4|3269.2|0
1621911600000|2021-05-25 03:00:00|3284.7|3271.5|3284.7|3271.5|3285.2|3272|3278.5|3265.5|0
1621915200000|2021-05-25 04:00:00|3285.1|3271.9|3295.2|3282|3296.4|3283.2|3284.3|3271.1|0
1621918800000|2021-05-25 05:00:00|3296|3282.8|3305.1|3291.9|3306.7|3293.5|3293.9|3280.7|0
1621987200000|2021-05-26 00:00:00|3325.7|3312.5|3327.1|3313.9|3333.3|3319.9|3320.8|3307.6|0
1621990800000|2021-05-26 01:00:00|3328.7|3315.5|3332.5|3319.1|3337.5|3324.1|3323.2|3310|0
1621994400000|2021-05-26 02:00:00|3333.3|3319.9|3327.5|3314.3|3333.5|3320.1|3322.5|3309.3|0
1621998000000|2021-05-26 03:00:00|3326.7|3313.5|3324.9|3311.7|3328.6|3315.4|3324.9|3311.7|0
1622001600000|2021-05-26 04:00:00|3325.2|3312|3324.6|3311.4|3329.4|3316.2|3324.6|3311.4|0
1622005200000|2021-05-26 05:00:00|3324.4|3311.2|3322.5|3309.3|3327.9|3314.7|3318.4|3305.2|0
1622073600000|2021-05-27 00:00:00|3318.9|3305.7|3317.6|3304.4|3329.6|3316.4|3311.9|3298.7|0
1622077200000|2021-05-27 01:00:00|3316.1|3302.9|3311.8|3298.6|3322.4|3309.2|3308.3|3295.1|0
1622080800000|2021-05-27 02:00:00|3312.1|3298.9|3317.4|3304.2|3317.4|3304.2|3307.7|3294.5|0
1622084400000|2021-05-27 03:00:00|3317.3|3304.1|3324.5|3311.3|3326.9|3313.7|3315.9|3302.7|0
1622088000000|2021-05-27 04:00:00|3324.2|3311|3327.3|3314.1|3329|3315.8|3318|3304.8|0
1622091600000|2021-05-27 05:00:00|3327.8|3314.6|3318.6|3305.4|3329.6|3316.4|3316.9|3303.7|0
1622160000000|2021-05-28 00:00:00|3331.8|3318.4|3319.2|3306|3337.1|3323.7|3314.5|3301.3|0
1622163600000|2021-05-28 01:00:00|3318.9|3305.7|3330.4|3317.2|3340.5|3327.1|3318.9|3305.7|0
1622167200000|2021-05-28 02:00:00|3330.8|3317.6|3335.6|3322.2|3340.6|3327.2|3330.8|3317.6|0
1622170800000|2021-05-28 03:00:00|3335.7|3322.3|3341.1|3327.7|3342.5|3329.1|3335.7|3322.3|0
1622174400000|2021-05-28 04:00:00|3340.5|3327.1|3346.1|3332.7|3347.3|3333.9|3340.5|3327.1|0
1622178000000|2021-05-28 05:00:00|3347.1|3333.7|3341.8|3328.4|3347.4|3334|3340.6|3327.2|0
1622419200000|2021-05-31 00:00:00|3345.3|3331.9|3337.6|3324.2|3356.7|3343.3|3337.6|3324.2|0
1622422800000|2021-05-31 01:00:00|3337.8|3324.4|3337.5|3324.1|3348.6|3335.2|3337.3|3323.9|0
1622426400000|2021-05-31 02:00:00|3336.3|3322.9|3341.3|3327.9|3341.9|3328.5|3333.6|3320.2|0
1622430000000|2021-05-31 03:00:00|3342.2|3328.8|3340.1|3326.7|3344.7|3331.3|3338.2|3324.8|0
1622433600000|2021-05-31 04:00:00|3339.7|3326.3|3326.1|3312.9|3339.8|3326.4|3325.6|3312.4|0
1622437200000|2021-05-31 05:00:00|3326.5|3313.3|3326.3|3313.1|3330.2|3317|3323.1|3309.9|0
1622505600000|2021-06-01 00:00:00|3311.7|3298.5|3309|3295.8|3321.8|3308.6|3301.9|3288.7|0
1622509200000|2021-06-01 01:00:00|3307.6|3294.4|3308.2|3295|3316.6|3303.4|3302.9|3289.7|0
1622512800000|2021-06-01 02:00:00|3308.7|3295.5|3317|3303.8|3317.2|3304|3308.6|3295.4|0
1622516400000|2021-06-01 03:00:00|3317.4|3304.2|3321.6|3308.4|3326.4|3313.2|3317.4|3304.2|0
1622520000000|2021-06-01 04:00:00|3321.4|3308.2|3327.7|3314.5|3330.1|3316.9|3318.8|3305.6|0
1622523600000|2021-06-01 05:00:00|3328.7|3315.5|3323.4|3310.2|3328.9|3315.7|3322.7|3309.5|0
1622592000000|2021-06-02 00:00:00|3314.4|3301.2|3329.9|3316.7|3330.2|3317|3308.8|3295.6|0
1622595600000|2021-06-02 01:00:00|3330|3316.8|3337.2|3323.8|3337.4|3324|3329.5|3316.3|0
1622599200000|2021-06-02 02:00:00|3337.7|3324.3|3349.3|3335.9|3355.8|3342.4|3337.5|3324.1|0
1622602800000|2021-06-02 03:00:00|3349.5|3336.1|3355.6|3342.2|3357.4|3344|3348.8|3335.4|0
1622606400000|2021-06-02 04:00:00|3354.9|3341.5|3358.5|3345.1|3360.6|3347.2|3354.1|3340.7|0
1622610000000|2021-06-02 05:00:00|3358.4|3345|3362.8|3349.4|3369|3355.6|3357.4|3344|0
1622678400000|2021-06-03 00:00:00|3369.1|3355.7|3372|3358.6|3384.1|3370.5|3365.5|3352.1|0
1622682000000|2021-06-03 01:00:00|3371.2|3357.8|3350.7|3337.3|3371.2|3357.8|3348.6|3335.2|0
1622685600000|2021-06-03 02:00:00|3350.5|3337.1|3329.8|3316.6|3352.4|3339|3329.2|3316|0
1622689200000|2021-06-03 03:00:00|3328.9|3315.7|3326.9|3313.7|3331.8|3318.4|3320.1|3306.9|0
1622692800000|2021-06-03 04:00:00|3326.4|3313.2|3325.8|3312.6|3333.7|3320.3|3324.2|3311|0
1622696400000|2021-06-03 05:00:00|3326|3312.8|3326.1|3312.9|3326.3|3313.1|3318.2|3305|0
1622764800000|2021-06-04 00:00:00|3321.1|3307.9|3347.1|3333.7|3349.8|3336.4|3317.4|3304.2|0
1622768400000|2021-06-04 01:00:00|3347.2|3333.8|3349.5|3336.1|3358.7|3345.3|3339.6|3326.2|0
1622772000000|2021-06-04 02:00:00|3349.7|3336.3|3352.5|3339.1|3355.7|3342.3|3349.7|3336.3|0
1622775600000|2021-06-04 03:00:00|3352.9|3339.5|3355.8|3342.4|3357.5|3344.1|3352.8|3339.4|0
1622779200000|2021-06-04 04:00:00|3355.2|3341.8|3348.7|3335.3|3355.2|3341.8|3347.3|3333.9|0
1622782800000|2021-06-04 05:00:00|3349.9|3336.5|3346.2|3332.8|3350|3336.6|3342.4|3329|0
1623024000000|2021-06-07 00:00:00|3340.5|3327.1|3326|3312.8|3343.9|3330.5|3325.1|3311.9|0
1623027600000|2021-06-07 01:00:00|3326.2|3313|3313.1|3299.9|3327.2|3314|3312.8|3299.6|0
1623031200000|2021-06-07 02:00:00|3313|3299.8|3320.3|3307.1|3322.5|3309.3|3312.2|3299|0
1623034800000|2021-06-07 03:00:00|3320.2|3307|3315|3301.8|3324.6|3311.4|3315|3301.8|0
1623038400000|2021-06-07 04:00:00|3315.2|3302|3314.8|3301.6|3321.4|3308.2|3308.7|3295.5|0
1623042000000|2021-06-07 05:00:00|3315.1|3301.9|3317.6|3304.4|3321.9|3308.7|3313.7|3300.5|0
1623110400000|2021-06-08 00:00:00|3322.3|3309.1|3335|3321.6|3339.9|3326.5|3317.7|3304.5|0
1623114000000|2021-06-08 01:00:00|3334.7|3321.3|3321.8|3308.6|3335.1|3321.7|3321.5|3308.3|0
1623117600000|2021-06-08 02:00:00|3322.3|3309.1|3310|3296.8|3322.3|3309.1|3308.6|3295.4|0
1623121200000|2021-06-08 03:00:00|3310.4|3297.2|3312.4|3299.2|3315.5|3302.3|3310.4|3297.2|0
1623124800000|2021-06-08 04:00:00|3312.5|3299.3|3327.6|3314.4|3328.7|3315.5|3312.3|3299.1|0
1623128400000|2021-06-08 05:00:00|3328.1|3314.9|3325|3311.8|3330.6|3317.4|3324.1|3310.9|0
1623196800000|2021-06-09 00:00:00|3328.5|3315.3|3348.5|3335.1|3352.4|3339|3325.9|3312.7|0
1623200400000|2021-06-09 01:00:00|3350.2|3336.8|3338.6|3325.2|3350.4|3337|3335.4|3322|0
1623204000000|2021-06-09 02:00:00|3338|3324.6|3330.2|3317|3338.5|3325.1|3329.3|3316.1|0
1623207600000|2021-06-09 03:00:00|3330.5|3317.3|3326|3312.8|3330.5|3317.3|3321|3307.8|0
1623211200000|2021-06-09 04:00:00|3325.5|3312.3|3317|3303.8|3326.8|3313.6|3316.7|3303.5|0
1623214800000|2021-06-09 05:00:00|3317.2|3304|3319.3|3306.1|3324|3310.8|3316.7|3303.5|0
1623283200000|2021-06-10 00:00:00|3303.6|3290.4|3321.1|3307.9|3321.1|3307.9|3300.2|3287|0
1623286800000|2021-06-10 01:00:00|3321.2|3308|3328.5|3315.3|3332|3318.6|3321.1|3307.9|0
1623290400000|2021-06-10 02:00:00|3328.1|3314.9|3327.5|3314.3|3330.2|3317|3325.5|3312.3|0
1623294000000|2021-06-10 03:00:00|3327.2|3314|3323|3309.8|3328.2|3315|3321.2|3308|0
1623297600000|2021-06-10 04:00:00|3322.9|3309.7|3325.6|3312.4|3330.4|3317.2|3322.9|3309.7|0
1623301200000|2021-06-10 05:00:00|3325.4|3312.2|3321.6|3308.4|3325.4|3312.2|3317.7|3304.5|0
1623369600000|2021-06-11 00:00:00|3319.8|3306.6|3318.5|3305.3|3320.4|3307.2|3307.2|3294|0
1623373200000|2021-06-11 01:00:00|3317.8|3304.6|3324|3310.8|3330.7|3317.5|3317.8|3304.6|0
1623376800000|2021-06-11 02:00:00|3323.6|3310.4|3324.8|3311.6|3327.2|3314|3319.4|3306.2|0
1623380400000|2021-06-11 03:00:00|3324.9|3311.7|3334.2|3320.8|3335.9|3322.5|3324.9|3311.7|0
1623384000000|2021-06-11 04:00:00|3333.1|3319.7|3328.5|3315.3|3334.4|3321|3328.4|3315.2|0
1623387600000|2021-06-11 05:00:00|3328.1|3314.9|3326.8|3313.6|3331.7|3318.4|3325.9|3312.7|0
1623715200000|2021-06-15 00:00:00|3343.4|3330|3347.5|3334.1|3350.2|3336.8|3332.6|3319.2|0
1623718800000|2021-06-15 01:00:00|3351|3337.6|3378.5|3365.1|3387.2|3373.6|3351|3337.6|0
1623722400000|2021-06-15 02:00:00|3377.9|3364.5|3371.2|3357.8|3377.9|3364.5|3362.8|3349.4|0
1623726000000|2021-06-15 03:00:00|3371.4|3358|3382.3|3368.7|3383.2|3369.6|3364.2|3350.8|0
1623729600000|2021-06-15 04:00:00|3382.5|3368.9|3374.1|3360.7|3382.5|3368.9|3372.6|3359.2|0
1623733200000|2021-06-15 05:00:00|3373.9|3360.5|3374.1|3360.7|3377|3363.6|3372.5|3359.1|0
1623801600000|2021-06-16 00:00:00|3367.1|3353.7|3370.5|3357.1|3374.6|3361.2|3358.4|3345|0
1623805200000|2021-06-16 01:00:00|3369.6|3356.2|3386.4|3372.8|3387.1|3373.5|3366.1|3352.7|0
1623808800000|2021-06-16 02:00:00|3387.2|3373.6|3394.3|3380.7|3394.3|3380.7|3385.4|3371.8|0
1623812400000|2021-06-16 03:00:00|3394.1|3380.5|3382.9|3369.3|3394.6|3381|3379.3|3365.9|0
1623816000000|2021-06-16 04:00:00|3383.1|3369.5|3375.9|3362.5|3384.7|3371.1|3374.3|3360.9|0
1623819600000|2021-06-16 05:00:00|3376.8|3363.4|3380.9|3367.5|3380.9|3367.5|3374.5|3361.1|0
1623888000000|2021-06-17 00:00:00|3373.5|3360.1|3365.8|3352.4|3377.3|3363.9|3358.4|3345|0
1623891600000|2021-06-17 01:00:00|3365.9|3352.5|3372.5|3359.1|3374.4|3361|3360.6|3347.2|0
1623895200000|2021-06-17 02:00:00|3373.8|3360.4|3406.3|3392.7|3406.3|3392.7|3373.8|3360.4|0
1623898800000|2021-06-17 03:00:00|3407.4|3393.8|3405.9|3392.3|3413.6|3400|3405.3|3391.7|0
1623902400000|2021-06-17 04:00:00|3404.1|3390.5|3397.2|3383.6|3404.1|3390.5|3396|3382.4|0
1623906000000|2021-06-17 05:00:00|3397.4|3383.8|3384.8|3371.2|3397.4|3383.8|3379.9|3366.5|0
1623974400000|2021-06-18 00:00:00|3440|3426.2|3446.9|3433.1|3453.1|3439.3|3432.2|3418.4|0
1623978000000|2021-06-18 01:00:00|3446.7|3432.9|3458.7|3444.9|3461.6|3447.8|3446.7|3432.9|0
1623981600000|2021-06-18 02:00:00|3458.5|3444.7|3451.4|3437.6|3462.2|3448.4|3440.8|3427|0
1623985200000|2021-06-18 03:00:00|3451.1|3437.3|3454.5|3440.7|3461.5|3447.7|3451.1|3437.3|0
1623988800000|2021-06-18 04:00:00|3454.3|3440.5|3459.7|3445.9|3461.4|3447.6|3447.5|3433.7|0
1623992400000|2021-06-18 05:00:00|3460.9|3447.1|3451|3437.2|3466.3|3452.5|3450.7|3436.9|0
1624233600000|2021-06-21 00:00:00|3406.7|3393.1|3399.2|3385.6|3414.4|3400.8|3388.1|3374.5|0
1624237200000|2021-06-21 01:00:00|3399.3|3385.7|3392.2|3378.6|3409.4|3395.8|3391.9|3378.3|0
1624240800000|2021-06-21 02:00:00|3391.5|3377.9|3401.9|3388.3|3402.5|3388.9|3385.7|3372.1|0
1624244400000|2021-06-21 03:00:00|3402.2|3388.6|3398.7|3385.1|3403.2|3389.6|3392.4|3378.8|0
1624248000000|2021-06-21 04:00:00|3399.1|3385.5|3412.7|3399.1|3413.8|3400.2|3397.9|3384.3|0
1624251600000|2021-06-21 05:00:00|3413.4|3399.8|3417.6|3404|3419.5|3405.9|3408.2|3394.6|0
1624320000000|2021-06-22 00:00:00|3444.7|3430.9|3450.9|3437.1|3464.2|3450.4|3443.6|3429.8|0
1624323600000|2021-06-22 01:00:00|3451.3|3437.5|3450.9|3437.1|3455.9|3442.1|3443.8|3430|0
1624327200000|2021-06-22 02:00:00|3449.8|3436|3464.5|3450.7|3466.3|3452.5|3446|3432.2|0
1624330800000|2021-06-22 03:00:00|3465.1|3451.3|3467.2|3453.4|3469.1|3455.3|3462.6|3448.8|0
1624334400000|2021-06-22 04:00:00|3467.5|3453.7|3467.9|3454.1|3471.6|3457.8|3459.3|3445.5|0
1624338000000|2021-06-22 05:00:00|3468.1|3454.3|3470.8|3457|3472.9|3459.1|3465.1|3451.3|0
1624406400000|2021-06-23 00:00:00|3458.1|3444.3|3454.6|3440.8|3474.6|3460.8|3454.6|3440.8|0
1624410000000|2021-06-23 01:00:00|3454.9|3441.1|3453.3|3439.5|3457.9|3444.1|3447|3433.2|0
1624413600000|2021-06-23 02:00:00|3453|3439.2|3455.8|3442|3457.9|3444.1|3450.2|3436.4|0
1624417200000|2021-06-23 03:00:00|3455.1|3441.3|3445.8|3432|3455.1|3441.3|3444.9|3431.1|0
1624420800000|2021-06-23 04:00:00|3445.7|3431.9|3442.7|3428.9|3448.9|3435.1|3442.6|3428.8|0
1624424400000|2021-06-23 05:00:00|3443.3|3429.5|3440.5|3426.7|3443.8|3430|3437.4|3423.6|0
1624492800000|2021-06-24 00:00:00|3425.8|3412.2|3429.7|3416.1|3436.9|3423.1|3421.6|3408|0
1624496400000|2021-06-24 01:00:00|3430.1|3416.5|3420.8|3407.2|3430.1|3416.5|3416.8|3403.2|0
1624500000000|2021-06-24 02:00:00|3420.7|3407.1|3426.7|3413.1|3430.3|3416.7|3420.5|3406.9|0
1624503600000|2021-06-24 03:00:00|3426.9|3413.3|3427.4|3413.8|3428.8|3415.2|3417.7|3404.1|0
1624507200000|2021-06-24 04:00:00|3427.6|3414|3429.4|3415.8|3431.4|3417.8|3425.3|3411.7|0
1624510800000|2021-06-24 05:00:00|3429.8|3416.2|3411.2|3397.6|3430.5|3416.9|3408.9|3395.3|0
1624579200000|2021-06-25 00:00:00|3433.8|3420|3425.4|3411.8|3433.8|3420|3418.5|3404.9|0
1624582800000|2021-06-25 01:00:00|3424.9|3411.3|3437.7|3423.9|3438.3|3424.5|3424.4|3410.8|0
1624586400000|2021-06-25 02:00:00|3438|3424.2|3445.1|3431.3|3446|3432.2|3432.7|3418.9|0
1624590000000|2021-06-25 03:00:00|3444.2|3430.4|3444|3430.2|3452|3438.2|3443.7|3429.9|0
1624593600000|2021-06-25 04:00:00|3443.8|3430|3448.9|3435.1|3448.9|3435.1|3438.7|3424.9|0
1624597200000|2021-06-25 05:00:00|3448.8|3435|3448.5|3434.7|3451.3|3437.5|3441.6|3427.8|0
1624838400000|2021-06-28 00:00:00|3435.9|3422.1|3433.3|3419.5|3445|3431.2|3429.8|3416.2|0
1624842000000|2021-06-28 01:00:00|3432.4|3418.6|3440.4|3426.6|3442.2|3428.4|3426.4|3412.8|0
1624845600000|2021-06-28 02:00:00|3441|3427.2|3449.1|3435.3|3450.3|3436.5|3438.5|3424.7|0
1624849200000|2021-06-28 03:00:00|3448.9|3435.1|3451.8|3438|3453.8|3440|3448.9|3435.1|0
1624852800000|2021-06-28 04:00:00|3452.2|3438.4|3458.3|3444.5|3459.6|3445.8|3451.1|3437.3|0
1624856400000|2021-06-28 05:00:00|3457.9|3444.1|3459.7|3445.9|3464.3|3450.5|3457.2|3443.4|0
1624924800000|2021-06-29 00:00:00|3449.3|3435.5|3454|3440.2|3462.2|3448.4|3449.3|3435.5|0
1624928400000|2021-06-29 01:00:00|3454.1|3440.3|3435.9|3422.1|3455.9|3442.1|3434.6|3420.8|0
1624932000000|2021-06-29 02:00:00|3435.6|3421.8|3446.6|3432.8|3447.5|3433.7|3435.6|3421.8|0
1624935600000|2021-06-29 03:00:00|3446.7|3432.9|3454.6|3440.8|3455.3|3441.5|3446.3|3432.5|0
1624939200000|2021-06-29 04:00:00|3455.5|3441.7|3461.4|3447.6|3463.2|3449.4|3453.8|3440|0
1624942800000|2021-06-29 05:00:00|3462.9|3449.1|3467.3|3453.5|3469.4|3455.6|3460.8|3447|0
1625011200000|2021-06-30 00:00:00|3469.2|3455.4|3482.9|3468.9|3488.6|3474.6|3463.6|3449.8|0
1625014800000|2021-06-30 01:00:00|3483.8|3469.8|3476.9|3463.1|3492.3|3478.3|3475.8|3462|0
1625018400000|2021-06-30 02:00:00|3478.6|3464.8|3489.1|3475.1|3495.2|3481.2|3478.6|3464.8|0
1625022000000|2021-06-30 03:00:00|3489.2|3475.2|3490.3|3476.3|3496.3|3482.3|3486.5|3472.5|0
1625025600000|2021-06-30 04:00:00|3490.2|3476.2|3488.8|3474.8|3491.5|3477.5|3485.5|3471.5|0
1625029200000|2021-06-30 05:00:00|3488.6|3474.6|3486.9|3472.9|3490.5|3476.5|3484.4|3470.4|0
1625097600000|2021-07-01 00:00:00|3472.8|3459|3465.2|3451.4|3478|3464.2|3461.4|3447.6|0
1625101200000|2021-07-01 01:00:00|3465.1|3451.3|3445.6|3431.8|3468.1|3454.3|3444.6|3430.8|0
1625104800000|2021-07-01 02:00:00|3443.9|3430.1|3452|3438.2|3455.2|3441.4|3436.4|3422.6|0
1625108400000|2021-07-01 03:00:00|3452.2|3438.4|3438.9|3425.1|3452.4|3438.6|3438.9|3425.1|0
1625112000000|2021-07-01 04:00:00|3439.2|3425.4|3439.7|3425.9|3441.4|3427.6|3433.5|3419.7|0
1625115600000|2021-07-01 05:00:00|3439|3425.2|3440.2|3426.4|3442.1|3428.3|3431.5|3417.9|0
1625184000000|2021-07-02 00:00:00|3467.3|3453.5|3474.6|3460.8|3474.6|3460.8|3457.8|3444|0
1625187600000|2021-07-02 01:00:00|3473.4|3459.6|3461.4|3447.6|3474.2|3460.4|3456.9|3443.1|0
1625191200000|2021-07-02 02:00:00|3461.5|3447.7|3473|3459.2|3478.1|3464.3|3459.4|3445.6|0
1625194800000|2021-07-02 03:00:00|3472.4|3458.6|3475.2|3461.4|3479.9|3466.1|3471.9|3458.1|0
1625198400000|2021-07-02 04:00:00|3475.7|3461.9|3473.1|3459.3|3477.7|3463.9|3470.6|3456.8|0
1625202000000|2021-07-02 05:00:00|3473.5|3459.7|3472.2|3458.4|3476.9|3463.1|3472|3458.2|0
1625443200000|2021-07-05 00:00:00|3476.8|3463|3464.3|3450.5|3476.8|3463|3460.3|3446.5|0
1625446800000|2021-07-05 01:00:00|3463.6|3449.8|3453.9|3440.1|3471.9|3458.1|3453.9|3440.1|0
1625450400000|2021-07-05 02:00:00|3454.6|3440.8|3457.8|3444|3458.9|3445.1|3449.6|3435.8|0
1625454000000|2021-07-05 03:00:00|3457.1|3443.3|3450.4|3436.6|3458|3444.2|3450.4|3436.6|0
1625457600000|2021-07-05 04:00:00|3450.6|3436.8|3449.8|3436|3453.9|3440.1|3449|3435.2|0
1625461200000|2021-07-05 05:00:00|3449.3|3435.5|3448.8|3435|3449.6|3435.8|3445.3|3431.5|0
1625529600000|2021-07-06 00:00:00|3456.5|3442.7|3448.7|3434.9|3461.6|3447.8|3448.7|3434.9|0
1625533200000|2021-07-06 01:00:00|3449.6|3435.8|3440|3426.2|3449.6|3435.8|3434.7|3420.9|0
1625536800000|2021-07-06 02:00:00|3439.5|3425.7|3419.5|3405.9|3440.3|3426.5|3419.5|3405.9|0
1625540400000|2021-07-06 03:00:00|3419.2|3405.6|3412.1|3398.5|3420.9|3407.3|3410.2|3396.6|0
1625544000000|2021-07-06 04:00:00|3412.2|3398.6|3420.8|3407.2|3427.2|3413.6|3410.5|3396.9|0
1625547600000|2021-07-06 05:00:00|3419.4|3405.8|3403.1|3389.5|3419.4|3405.8|3395.8|3382.2|0
1625616000000|2021-07-07 00:00:00|3401.8|3388.2|3425.8|3412.2|3425.8|3412.2|3396.8|3383.2|0
1625619600000|2021-07-07 01:00:00|3426.3|3412.7|3436|3422.2|3436.1|3422.3|3424.1|3410.5|0
1625623200000|2021-07-07 02:00:00|3435.2|3421.4|3440.4|3426.6|3440.4|3426.6|3429.5|3415.9|0
1625626800000|2021-07-07 03:00:00|3440.6|3426.8|3441.2|3427.4|3445.5|3431.7|3438.1|3424.3|0
1625630400000|2021-07-07 04:00:00|3441.4|3427.6|3433.7|3419.9|3443.5|3429.7|3432.4|3418.6|0
1625634000000|2021-07-07 05:00:00|3433.2|3419.4|3440.1|3426.3|3450.2|3436.4|3432.1|3418.3|0
1625702400000|2021-07-08 00:00:00|3451.6|3437.8|3455.6|3441.8|3464.4|3450.6|3449|3435.2|0
1625706000000|2021-07-08 01:00:00|3456.3|3442.5|3447.7|3433.9|3466.5|3452.7|3447.7|3433.9|0
1625709600000|2021-07-08 02:00:00|3447.4|3433.6|3435.8|3422|3449.7|3435.9|3435.5|3421.7|0
1625713200000|2021-07-08 03:00:00|3435.4|3421.6|3428.6|3415|3435.4|3421.6|3427.2|3413.6|0
1625716800000|2021-07-08 04:00:00|3428.9|3415.3|3434.6|3420.8|3435.5|3421.7|3424.5|3410.9|0
1625720400000|2021-07-08 05:00:00|3434.7|3420.9|3445.9|3432.1|3446.3|3432.5|3431.6|3418|0
1625788800000|2021-07-09 00:00:00|3410.9|3397.3|3392.9|3379.3|3410.9|3397.3|3389.7|3376.1|0
1625792400000|2021-07-09 01:00:00|3391.8|3378.2|3368.8|3355.4|3392.1|3378.5|3366.4|3353|0
1625796000000|2021-07-09 02:00:00|3368.6|3355.2|3369.5|3356.1|3375.3|3361.9|3364.3|3350.9|0
1625799600000|2021-07-09 03:00:00|3369.3|3355.9|3370.4|3357|3374.2|3360.8|3366.4|3353|0
1625803200000|2021-07-09 04:00:00|3370.2|3356.8|3370.7|3357.3|3372.6|3359.2|3360.3|3346.9|0
1625806800000|2021-07-09 05:00:00|3371.5|3358.1|3375.1|3361.7|3377.7|3364.3|3368|3354.6|0
1626048000000|2021-07-12 00:00:00|3394.6|3381|3390.3|3376.7|3403|3389.4|3381.1|3367.7|0
1626051600000|2021-07-12 01:00:00|3391|3377.4|3394.6|3381|3401.3|3387.7|3384.6|3371|0
1626055200000|2021-07-12 02:00:00|3397.5|3383.9|3389.7|3376.1|3401.6|3388|3388.8|3375.2|0
1626058800000|2021-07-12 03:00:00|3390.8|3377.2|3390|3376.4|3392.9|3379.3|3387.1|3373.5|0
1626062400000|2021-07-12 04:00:00|3390.9|3377.3|3388.3|3374.7|3390.9|3377.3|3384.6|3371|0
1626066000000|2021-07-12 05:00:00|3389.1|3375.5|3393.4|3379.8|3397.7|3384.1|3386.3|3372.7|0
1626134400000|2021-07-13 00:00:00|3399.1|3385.5|3406|3392.4|3414.2|3400.6|3393.3|3379.7|0
1626138000000|2021-07-13 01:00:00|3407|3393.4|3410.1|3396.5|3412.7|3399.1|3398|3384.4|0
1626141600000|2021-07-13 02:00:00|3409.5|3395.9|3396.6|3383|3411.6|3398|3394.9|3381.3|0
1626145200000|2021-07-13 03:00:00|3396.2|3382.6|3399.2|3385.6|3403.8|3390.2|3394.5|3380.9|0
1626148800000|2021-07-13 04:00:00|3398.9|3385.3|3399|3385.4|3400.5|3386.9|3397.1|3383.5|0
1626152400000|2021-07-13 05:00:00|3399.1|3385.5|3403.3|3389.7|3403.3|3389.7|3396.3|3382.7|0
1626220800000|2021-07-14 00:00:00|3397.7|3384.1|3406|3392.4|3407.9|3394.3|3386.3|3372.7|0
1626224400000|2021-07-14 01:00:00|3405.7|3392.1|3415.9|3402.3|3418|3404.4|3404.2|3390.6|0
1626228000000|2021-07-14 02:00:00|3416.1|3402.5|3422.3|3408.7|3423|3409.4|3409.6|3396|0
1626231600000|2021-07-14 03:00:00|3422.4|3408.8|3417.3|3403.7|3422.7|3409.1|3412.7|3399.1|0
1626235200000|2021-07-14 04:00:00|3418|3404.4|3418.2|3404.6|3421|3407.4|3414|3400.4|0
1626238800000|2021-07-14 05:00:00|3417.5|3403.9|3425.4|3411.8|3429.8|3416.2|3416.2|3402.6|0
1626307200000|2021-07-15 00:00:00|3429.4|3415.8|3438.1|3424.3|3442.4|3428.6|3428.6|3415|0
1626310800000|2021-07-15 01:00:00|3435.7|3421.9|3442.9|3429.1|3450.5|3436.7|3431.2|3417.6|0
1626314400000|2021-07-15 02:00:00|3443.3|3429.5|3427.4|3413.8|3446.6|3432.8|3426.4|3412.8|0
1626318000000|2021-07-15 03:00:00|3429.6|3416|3424.4|3410.8|3429.6|3416|3421.6|3408|0
1626321600000|2021-07-15 04:00:00|3424.5|3410.9|3412.8|3399.2|3424.5|3410.9|3410.2|3396.6|0
1626325200000|2021-07-15 05:00:00|3413.2|3399.6|3418|3404.4|3420.4|3406.8|3411|3397.4|0
1626393600000|2021-07-16 00:00:00|3420.6|3407|3428.5|3414.9|3433.7|3419.9|3420.6|3407|0
1626397200000|2021-07-16 01:00:00|3428.7|3415.1|3439.3|3425.5|3439.3|3425.5|3423.9|3410.3|0
1626400800000|2021-07-16 02:00:00|3439.7|3425.9|3430.6|3417|3442.7|3428.9|3429.1|3415.5|0
1626404400000|2021-07-16 03:00:00|3430.9|3417.3|3437.8|3424|3441.6|3427.8|3430.9|3417.3|0
1626408000000|2021-07-16 04:00:00|3438.8|3425|3441.1|3427.3|3445.8|3432|3438|3424.2|0
1626411600000|2021-07-16 05:00:00|3441|3427.2|3440.1|3426.3|3443.6|3429.8|3435|3421.2|0
1626652800000|2021-07-19 00:00:00|3411.1|3397.5|3422.8|3409.2|3431|3417.4|3411|3397.4|0
1626656400000|2021-07-19 01:00:00|3422.6|3409|3430.8|3417.2|3432.9|3419.1|3422.2|3408.6|0
1626660000000|2021-07-19 02:00:00|3432.2|3418.4|3436|3422.2|3440.1|3426.3|3430.8|3417.2|0
1626663600000|2021-07-19 03:00:00|3435.6|3421.8|3434|3420.2|3439.9|3426.1|3432.7|3418.9|0
1626667200000|2021-07-19 04:00:00|3433.9|3420.1|3432.7|3418.9|3438.6|3424.8|3431|3417.4|0
1626670800000|2021-07-19 05:00:00|3432.9|3419.1|3437.1|3423.3|3438.3|3424.5|3432.3|3418.5|0
1626739200000|2021-07-20 00:00:00|3429|3415.4|3435.3|3421.5|3442.1|3428.3|3424.8|3411.2|0
1626742800000|2021-07-20 01:00:00|3435.9|3422.1|3447.8|3434|3448.4|3434.6|3427.8|3414.2|0
1626746400000|2021-07-20 02:00:00|3447.6|3433.8|3441|3427.2|3447.6|3433.8|3440.8|3427|0
1626750000000|2021-07-20 03:00:00|3441.2|3427.4|3433.6|3419.8|3449|3435.2|3432.2|3418.4|0
1626753600000|2021-07-20 04:00:00|3434.1|3420.3|3437.2|3423.4|3438.3|3424.5|3428.5|3414.9|0
1626757200000|2021-07-20 05:00:00|3435.7|3421.9|3443.7|3429.9|3444.6|3430.8|3434.9|3421.1|0
1626825600000|2021-07-21 00:00:00|3464.4|3450.6|3480.5|3466.7|3486.4|3472.4|3461.9|3448.1|0
1626829200000|2021-07-21 01:00:00|3480.6|3466.8|3489|3475|3495.8|3481.8|3478.7|3464.9|0
1626832800000|2021-07-21 02:00:00|3489.9|3475.9|3484.7|3470.7|3493.4|3479.4|3478.8|3465|0
1626836400000|2021-07-21 03:00:00|3484.5|3470.5|3488.3|3474.3|3490.7|3476.7|3484.1|3470.1|0
1626840000000|2021-07-21 04:00:00|3489|3475|3482.7|3468.7|3494.3|3480.3|3482.7|3468.7|0
1626843600000|2021-07-21 05:00:00|3481.7|3467.9|3471.8|3458|3485|3471|3471.8|3458|0
1626912000000|2021-07-22 00:00:00|3480.5|3466.7|3468.1|3454.3|3485|3471|3464.5|3450.7|0
1626915600000|2021-07-22 01:00:00|3468.4|3454.6|3489.7|3475.7|3492.2|3478.2|3468.4|3454.6|0
1626919200000|2021-07-22 02:00:00|3489.4|3475.4|3491.1|3477.1|3492.8|3478.8|3484.9|3470.9|0
1626922800000|2021-07-22 03:00:00|3490.6|3476.6|3494.8|3480.8|3494.8|3480.8|3487.6|3473.6|0
1626926400000|2021-07-22 04:00:00|3492|3478|3487.4|3473.4|3495.3|3481.3|3484.3|3470.3|0
1626930000000|2021-07-22 05:00:00|3487.5|3473.5|3482.5|3468.5|3488.9|3474.9|3479.7|3465.9|0
1626998400000|2021-07-23 00:00:00|3479.5|3465.7|3496.4|3482.4|3500.9|3486.9|3479.5|3465.7|0
1627002000000|2021-07-23 01:00:00|3495.9|3481.9|3495.8|3481.8|3501.5|3487.5|3492.2|3478.2|0
1627005600000|2021-07-23 02:00:00|3496.3|3482.3|3504.3|3490.3|3506.1|3492.1|3495.1|3481.1|0
1627009200000|2021-07-23 03:00:00|3504.5|3490.5|3503.7|3489.7|3506|3492|3500.2|3486.2|0
1627012800000|2021-07-23 04:00:00|3503.5|3489.5|3505.2|3491.2|3506.7|3492.7|3499.4|3485.4|0
1627016400000|2021-07-23 05:00:00|3505.1|3491.1|3503.2|3489.2|3505.7|3491.7|3498.6|3484.6|0
1627257600000|2021-07-26 00:00:00|3516.8|3502.8|3527.8|3513.8|3528.3|3514.3|3514.2|3500.2|0
1627261200000|2021-07-26 01:00:00|3527.2|3513.2|3519.3|3505.3|3527.3|3513.3|3512.6|3498.6|0
1627264800000|2021-07-26 02:00:00|3520.7|3506.7|3511.5|3497.5|3522|3508|3511.5|3497.5|0
1627268400000|2021-07-26 03:00:00|3511.6|3497.6|3512.2|3498.2|3513.9|3499.9|3507.6|3493.6|0
1627272000000|2021-07-26 04:00:00|3512.1|3498.1|3503.3|3489.3|3514.6|3500.6|3503.3|3489.3|0
1627275600000|2021-07-26 05:00:00|3503.2|3489.2|3503.8|3489.8|3511.9|3497.9|3502.6|3488.6|0
1627344000000|2021-07-27 00:00:00|3508.7|3494.7|3488.2|3474.2|3508.7|3494.7|3486|3472|0
1627347600000|2021-07-27 01:00:00|3488.1|3474.1|3486.5|3472.5|3493.7|3479.7|3483.8|3469.8|0
1627351200000|2021-07-27 02:00:00|3486.8|3472.8|3491.8|3477.8|3494.9|3480.9|3486.1|3472.1|0
1627354800000|2021-07-27 03:00:00|3491.9|3477.9|3497.6|3483.6|3499.7|3485.7|3491.9|3477.9|0
1627358400000|2021-07-27 04:00:00|3498.1|3484.1|3496.8|3482.8|3500.6|3486.6|3493.9|3479.9|0
1627362000000|2021-07-27 05:00:00|3496.9|3482.9|3491.7|3477.7|3497.6|3483.6|3487.2|3473.2|0
1627430400000|2021-07-28 00:00:00|3495.6|3481.6|3475.5|3461.7|3502|3488|3474.9|3461.1|0
1627434000000|2021-07-28 01:00:00|3476.3|3462.5|3463.2|3449.4|3481.5|3467.7|3463.2|3449.4|0
1627437600000|2021-07-28 02:00:00|3463.7|3449.9|3463.8|3450|3473.4|3459.6|3457|3443.2|0
1627441200000|2021-07-28 03:00:00|3463.6|3449.8|3460|3446.2|3465.4|3451.6|3455.5|3441.7|0
1627444800000|2021-07-28 04:00:00|3460.6|3446.8|3469|3455.2|3473.3|3459.5|3460.5|3446.7|0
1627448400000|2021-07-28 05:00:00|3469.5|3455.7|3474.2|3460.4|3475|3461.2|3467.5|3453.7|0
1627516800000|2021-07-29 00:00:00|3470.2|3456.4|3477.4|3463.6|3479.1|3465.3|3467.9|3454.1|0
1627520400000|2021-07-29 01:00:00|3476.5|3462.7|3478.4|3464.6|3479.4|3465.6|3466.9|3453.1|0
1627524000000|2021-07-29 02:00:00|3478.1|3464.3|3471.5|3457.7|3486.6|3472.6|3471.3|3457.5|0
1627527600000|2021-07-29 03:00:00|3471.8|3458|3475|3461.2|3480.5|3466.7|3470.6|3456.8|0
1627531200000|2021-07-29 04:00:00|3475.2|3461.4|3482.2|3468.2|3484.2|3470.2|3474.2|3460.4|0
1627534800000|2021-07-29 05:00:00|3481.8|3468|3485.4|3471.4|3490.1|3476.1|3481.6|3467.8|0
1627603200000|2021-07-30 00:00:00|3488.5|3474.5|3474|3460.2|3488.8|3474.8|3471|3457.2|0
1627606800000|2021-07-30 01:00:00|3473.9|3460.1|3462.8|3449|3475.1|3461.3|3460.7|3446.9|0
1627610400000|2021-07-30 02:00:00|3463|3449.2|3464.7|3450.9|3468|3454.2|3459.9|3446.1|0
1627614000000|2021-07-30 03:00:00|3465|3451.2|3470.6|3456.8|3471|3457.2|3461.8|3448|0
1627617600000|2021-07-30 04:00:00|3472.2|3458.4|3474.3|3460.5|3478.6|3464.8|3471.6|3457.8|0
1627621200000|2021-07-30 05:00:00|3475.5|3461.7|3459.7|3445.9|3475.5|3461.7|3457.7|3443.9|0
1627862400000|2021-08-02 00:00:00|3493.7|3479.7|3500.5|3486.5|3500.7|3486.7|3489.3|3475.3|0
1627866000000|2021-08-02 01:00:00|3504.4|3490.4|3508|3494|3517.1|3503.1|3500.5|3486.5|0
1627869600000|2021-08-02 02:00:00|3507.5|3493.5|3507.9|3493.9|3508.4|3494.4|3497.2|3483.2|0
1627873200000|2021-08-02 03:00:00|3507.8|3493.8|3504.4|3490.4|3508.7|3494.7|3502.3|3488.3|0
1627876800000|2021-08-02 04:00:00|3504.6|3490.6|3506|3492|3508|3494|3501|3487|0
1627880400000|2021-08-02 05:00:00|3506.3|3492.3|3503.4|3489.4|3512.9|3498.9|3502.8|3488.8|0
1627948800000|2021-08-03 00:00:00|3499.5|3485.5|3503.7|3489.7|3510.1|3496.1|3493.8|3479.8|0
1627952400000|2021-08-03 01:00:00|3503.4|3489.4|3504.6|3490.6|3506.5|3492.5|3499.4|3485.4|0
1627956000000|2021-08-03 02:00:00|3506.7|3492.7|3507.2|3493.2|3510.8|3496.8|3504|3490|0
1627959600000|2021-08-03 03:00:00|3507.4|3493.4|3503.9|3489.9|3511.3|3497.3|3503.7|3489.7|0
1627963200000|2021-08-03 04:00:00|3503.7|3489.7|3504.1|3490.1|3512.7|3498.7|3498.3|3484.3|0
1627966800000|2021-08-03 05:00:00|3504.3|3490.3|3502.8|3488.8|3506.7|3492.7|3500.2|3486.2|0
1628035200000|2021-08-04 00:00:00|3506.9|3492.9|3514.9|3500.9|3519.8|3505.8|3506.1|3492.1|0
1628038800000|2021-08-04 01:00:00|3514.4|3500.4|3511.4|3497.4|3514.8|3500.8|3507.9|3493.9|0
1628042400000|2021-08-04 02:00:00|3511.9|3497.9|3507.7|3493.7|3511.9|3497.9|3504.3|3490.3|0
1628046000000|2021-08-04 03:00:00|3507.6|3493.6|3502.2|3488.2|3508.5|3494.5|3499.9|3485.9|0
1628049600000|2021-08-04 04:00:00|3502.1|3488.1|3510.1|3496.1|3513.4|3499.4|3502.1|3488.1|0
1628053200000|2021-08-04 05:00:00|3510.2|3496.2|3506|3492|3511.5|3497.5|3506|3492|0
1628121600000|2021-08-05 00:00:00|3517.4|3503.4|3531|3517|3531.8|3517.8|3517.4|3503.4|0
1628125200000|2021-08-05 01:00:00|3531.1|3517.1|3536.3|3522.1|3536.3|3522.1|3526.5|3512.5|0
1628128800000|2021-08-05 02:00:00|3535.2|3521|3535.7|3521.5|3540.6|3526.4|3533.9|3519.7|0
1628132400000|2021-08-05 03:00:00|3535.5|3521.3|3538.1|3523.9|3539.5|3525.3|3533.3|3519.1|0
1628136000000|2021-08-05 04:00:00|3538.2|3524|3543.3|3529.1|3544.3|3530.1|3538.1|3523.9|0
1628139600000|2021-08-05 05:00:00|3543.4|3529.2|3539.1|3524.9|3545.1|3530.9|3537.4|3523.2|0
1628208000000|2021-08-06 00:00:00|3537.4|3523.2|3547.9|3533.7|3558.7|3544.5|3537.3|3523.1|0
1628211600000|2021-08-06 01:00:00|3547.8|3533.6|3541.1|3526.9|3550.5|3536.3|3537.6|3523.4|0
1628215200000|2021-08-06 02:00:00|3541.2|3527|3539.2|3525|3543.2|3529|3535.9|3521.7|0
1628218800000|2021-08-06 03:00:00|3539.1|3524.9|3538.9|3524.7|3545.4|3531.2|3537.5|3523.3|0
1628222400000|2021-08-06 04:00:00|3539|3524.8|3541|3526.8|3548.1|3533.9|3537.1|3522.9|0
1628226000000|2021-08-06 05:00:00|3541.5|3527.3|3546|3531.8|3550|3535.8|3537.5|3523.3|0
1628467200000|2021-08-09 00:00:00|3553.8|3539.6|3544.7|3530.5|3557.6|3543.4|3540|3525.8|0
1628470800000|2021-08-09 01:00:00|3545.2|3531|3537|3522.8|3547.5|3533.3|3535.5|3521.3|0
1628474400000|2021-08-09 02:00:00|3537.1|3522.9|3537.1|3522.9|3543.5|3529.3|3536.3|3522.1|0
1628478000000|2021-08-09 03:00:00|3536.7|3522.5|3533.4|3519.2|3540.3|3526.1|3533.4|3519.2|0
1628481600000|2021-08-09 04:00:00|3533.3|3519.1|3527.8|3513.8|3539.9|3525.7|3527.8|3513.8|0
1628485200000|2021-08-09 05:00:00|3527.7|3513.7|3525.3|3511.3|3530.6|3516.6|3525.3|3511.3|0
1628553600000|2021-08-10 00:00:00|3541.2|3527|3548.2|3534|3550.7|3536.5|3537.9|3523.7|0
1628557200000|2021-08-10 01:00:00|3549.5|3535.3|3545.5|3531.3|3549.9|3535.7|3541.9|3527.7|0
1628560800000|2021-08-10 02:00:00|3545.4|3531.2|3543.4|3529.2|3545.4|3531.2|3537|3522.8|0
1628564400000|2021-08-10 03:00:00|3543.3|3529.1|3543.2|3529|3544.4|3530.2|3538.8|3524.6|0
1628568000000|2021-08-10 04:00:00|3543.1|3528.9|3548.7|3534.5|3549.4|3535.2|3542.9|3528.7|0
1628571600000|2021-08-10 05:00:00|3548.2|3534|3554.2|3540|3557.4|3543.2|3547.7|3533.5|0
1628640000000|2021-08-11 00:00:00|3556.7|3542.5|3546.4|3532.2|3556.7|3542.5|3540|3525.8|0
1628643600000|2021-08-11 01:00:00|3544.5|3530.3|3549.2|3535|3554.1|3539.9|3542.2|3528|0
1628647200000|2021-08-11 02:00:00|3549.3|3535.1|3540.8|3526.6|3550.8|3536.6|3540.3|3526.1|0
1628650800000|2021-08-11 03:00:00|3540.7|3526.5|3538.3|3524.1|3544.4|3530.2|3537|3522.8|0
1628654400000|2021-08-11 04:00:00|3537.9|3523.7|3541.4|3527.2|3547.5|3533.3|3535.3|3521.1|0
1628658000000|2021-08-11 05:00:00|3540|3525.8|3537.1|3522.9|3540.9|3526.7|3533.5|3519.3|0
1628726400000|2021-08-12 00:00:00|3559.9|3545.7|3556.1|3541.9|3562.5|3548.3|3553.1|3538.9|0
1628730000000|2021-08-12 01:00:00|3558.1|3543.9|3564.4|3550.2|3567.5|3553.3|3558.1|3543.9|0
1628733600000|2021-08-12 02:00:00|3564.8|3550.6|3567.9|3553.7|3570.4|3556.2|3564|3549.8|0
1628737200000|2021-08-12 03:00:00|3568|3553.8|3565.2|3551|3568.8|3554.6|3565.1|3550.9|0
1628740800000|2021-08-12 04:00:00|3565.1|3550.9|3566.1|3551.9|3569.3|3555.1|3564.2|3550|0
1628744400000|2021-08-12 05:00:00|3565.7|3551.5|3560.5|3546.3|3565.7|3551.5|3560.5|3546.3|0
1628812800000|2021-08-13 00:00:00|3583.8|3569.4|3605.1|3590.7|3605.2|3590.8|3583.8|3569.4|0
1628816400000|2021-08-13 01:00:00|3605.8|3591.4|3600.7|3586.3|3611.2|3596.8|3597.7|3583.3|0
1628820000000|2021-08-13 02:00:00|3600.3|3585.9|3604.1|3589.7|3608.2|3593.8|3599|3584.6|0
1628823600000|2021-08-13 03:00:00|3604.6|3590.2|3601.6|3587.2|3606.6|3592.2|3600.6|3586.2|0
1628827200000|2021-08-13 04:00:00|3600.7|3586.3|3601.3|3586.9|3605.2|3590.8|3600.6|3586.2|0
1628830800000|2021-08-13 05:00:00|3601.2|3586.8|3608.5|3594.1|3609.4|3595|3600.7|3586.3|0
1629072000000|2021-08-16 00:00:00|3585.5|3571.1|3571.4|3557.2|3585.5|3571.1|3570.1|3555.9|0
1629075600000|2021-08-16 01:00:00|3571.5|3557.3|3579.3|3565.1|3580.3|3566.1|3565|3550.8|0
1629079200000|2021-08-16 02:00:00|3578.8|3564.6|3588.8|3574.4|3590.3|3575.9|3577.7|3563.5|0
1629082800000|2021-08-16 03:00:00|3588|3573.6|3594.2|3579.8|3599.3|3584.9|3587.2|3572.8|0
1629086400000|2021-08-16 04:00:00|3594.6|3580.2|3606.7|3592.3|3608.9|3594.5|3593.1|3578.7|0
1629090000000|2021-08-16 05:00:00|3606.4|3592|3600.1|3585.7|3607.4|3593|3596.9|3582.5|0
1629158400000|2021-08-17 00:00:00|3602|3587.6|3602.4|3588|3619.7|3605.3|3592.9|3578.5|0
1629162000000|2021-08-17 01:00:00|3600.9|3586.5|3591|3576.6|3601.3|3586.9|3587.5|3573.1|0
1629165600000|2021-08-17 02:00:00|3590.7|3576.3|3577.7|3563.5|3590.7|3576.3|3576.2|3562|0
1629169200000|2021-08-17 03:00:00|3577.9|3563.7|3571|3556.8|3582|3567.8|3570.9|3556.7|0
1629172800000|2021-08-17 04:00:00|3570.8|3556.6|3576.7|3562.5|3578.2|3564|3566.2|3552|0
1629176400000|2021-08-17 05:00:00|3577.3|3563.1|3581.3|3567.1|3584.7|3570.3|3572.1|3557.9|0
1629244800000|2021-08-18 00:00:00|3593.5|3579.1|3593.4|3579|3598.5|3584.1|3585.3|3570.9|0
1629248400000|2021-08-18 01:00:00|3592.5|3578.1|3580.3|3566.1|3595.1|3580.7|3580.3|3566.1|0
1629252000000|2021-08-18 02:00:00|3581.8|3567.6|3585.4|3571|3590.2|3575.8|3577.5|3563.3|0
1629255600000|2021-08-18 03:00:00|3585.8|3571.4|3582.9|3568.5|3586.4|3572|3576.5|3562.3|0
1629259200000|2021-08-18 04:00:00|3582.4|3568|3579.3|3565.1|3588.1|3573.7|3579.2|3565|0
1629262800000|2021-08-18 05:00:00|3579.9|3565.7|3580.8|3566.6|3582.4|3568|3575.9|3561.7|0
1629331200000|2021-08-19 00:00:00|3565.4|3551.2|3590|3575.6|3595.1|3580.7|3563.7|3549.5|0
1629334800000|2021-08-19 01:00:00|3591.1|3576.7|3617.3|3602.9|3623|3608.6|3591.1|3576.7|0
1629338400000|2021-08-19 02:00:00|3618.2|3603.8|3622.7|3608.3|3624.8|3610.4|3614.7|3600.3|0
1629342000000|2021-08-19 03:00:00|3623.6|3609.2|3627.2|3612.8|3634.4|3619.8|3623|3608.6|0
1629345600000|2021-08-19 04:00:00|3627.5|3613.1|3627|3612.6|3629.7|3615.3|3623.5|3609.1|0
1629349200000|2021-08-19 05:00:00|3628.1|3613.7|3629.2|3614.8|3634.3|3619.7|3627|3612.6|0
1629417600000|2021-08-20 00:00:00|3646.7|3632.1|3652.3|3637.7|3666.5|3651.9|3641.8|3627.2|0
1629421200000|2021-08-20 01:00:00|3651.4|3636.8|3664.2|3649.6|3669.9|3655.3|3651.4|3636.8|0
1629424800000|2021-08-20 02:00:00|3666.8|3652.2|3656.9|3642.3|3668.6|3654|3656|3641.4|0
1629428400000|2021-08-20 03:00:00|3657|3642.4|3667.7|3653.1|3667.7|3653.1|3657|3642.4|0
1629432000000|2021-08-20 04:00:00|3667.9|3653.3|3663.4|3648.8|3669.8|3655.2|3663.1|3648.5|0
1629435600000|2021-08-20 05:00:00|3664.3|3649.7|3637.7|3623.1|3664.3|3649.7|3636.7|3622.1|0
1629676800000|2021-08-23 00:00:00|3652.5|3637.9|3648.2|3633.6|3653.7|3639.1|3642.3|3627.7|0
1629680400000|2021-08-23 01:00:00|3648.1|3633.5|3650.6|3636|3652.4|3637.8|3639.3|3624.7|0
1629684000000|2021-08-23 02:00:00|3650.3|3635.7|3663.7|3649.1|3663.7|3649.1|3648.7|3634.1|0
1629687600000|2021-08-23 03:00:00|3664.1|3649.5|3668|3653.4|3670.2|3655.6|3660|3645.4|0
1629691200000|2021-08-23 04:00:00|3667.9|3653.3|3658.6|3644|3669|3654.4|3658|3643.4|0
1629694800000|2021-08-23 05:00:00|3658.5|3643.9|3662.3|3647.7|3662.4|3647.8|3656.6|3642|0
1629763200000|2021-08-24 00:00:00|3665.1|3650.5|3653|3638.4|3666.7|3652.1|3643.1|3628.5|0
1629766800000|2021-08-24 01:00:00|3652.1|3637.5|3646|3631.4|3655.9|3641.3|3646|3631.4|0
1629770400000|2021-08-24 02:00:00|3645.6|3631|3649.6|3635|3657.4|3642.8|3644|3629.4|0
1629774000000|2021-08-24 03:00:00|3649.3|3634.7|3651.7|3637.1|3656|3641.4|3648.5|3633.9|0
1629777600000|2021-08-24 04:00:00|3652.4|3637.8|3644.6|3630|3652.7|3638.1|3644.2|3629.6|0
1629781200000|2021-08-24 05:00:00|3644.1|3629.5|3641.9|3627.3|3645.1|3630.5|3632.8|3618.2|0
1629849600000|2021-08-25 00:00:00|3643|3628.4|3642|3627.4|3657.6|3643|3642|3627.4|0
1629853200000|2021-08-25 01:00:00|3642.3|3627.7|3632.6|3618|3644|3629.4|3630.3|3615.9|0
1629856800000|2021-08-25 02:00:00|3633.2|3618.6|3636.4|3621.8|3637.3|3622.7|3628.4|3614|0
1629860400000|2021-08-25 03:00:00|3637.3|3622.7|3632|3617.6|3639.3|3624.7|3630.4|3616|0
1629864000000|2021-08-25 04:00:00|3632.3|3617.8|3632.5|3617.9|3635.8|3621.2|3630.4|3616|0
1629867600000|2021-08-25 05:00:00|3631.6|3617.2|3635.9|3621.3|3635.9|3621.3|3627.3|3612.9|0
1629936000000|2021-08-26 00:00:00|3627.3|3612.9|3644|3629.4|3644.6|3630|3627.3|3612.9|0
1629939600000|2021-08-26 01:00:00|3644.2|3629.6|3655.1|3640.5|3655.6|3641|3640.8|3626.2|0
1629943200000|2021-08-26 02:00:00|3654.6|3640|3670|3655.4|3670.1|3655.5|3652.5|3637.9|0
1629946800000|2021-08-26 03:00:00|3670.2|3655.6|3657.9|3643.3|3670.5|3655.9|3657.2|3642.6|0
1629950400000|2021-08-26 04:00:00|3658.1|3643.5|3649.3|3634.7|3659.4|3644.8|3648.8|3634.2|0
1629954000000|2021-08-26 05:00:00|3649.5|3634.9|3646.8|3632.2|3659.4|3644.8|3645.1|3630.5|0
1630022400000|2021-08-27 00:00:00|3627.3|3612.9|3602.7|3588.3|3627.3|3612.9|3602.7|3588.3|0
1630026000000|2021-08-27 01:00:00|3602.1|3587.7|3588.5|3574.1|3610.1|3595.7|3588|3573.6|0
1630029600000|2021-08-27 02:00:00|3587.7|3573.3|3602.5|3588.1|3605.5|3591.1|3587.7|3573.3|0
1630033200000|2021-08-27 03:00:00|3602.2|3587.8|3595.1|3580.7|3604|3589.6|3594.7|3580.3|0
1630036800000|2021-08-27 04:00:00|3595.2|3580.8|3589.6|3575.2|3599.5|3585.1|3588.2|3573.8|0
1630040400000|2021-08-27 05:00:00|3589.2|3574.8|3587.8|3573.4|3589.9|3575.5|3584.7|3570.3|0
1630281600000|2021-08-30 00:00:00|3594.6|3580.2|3553.2|3539|3594.6|3580.2|3549.8|3535.6|0
1630285200000|2021-08-30 01:00:00|3551.5|3537.3|3553.2|3539|3555|3540.8|3539.5|3525.3|0
1630288800000|2021-08-30 02:00:00|3554.4|3540.2|3557.1|3542.9|3557.4|3543.2|3546.4|3532.2|0
1630292400000|2021-08-30 03:00:00|3556.6|3542.4|3549.1|3534.9|3557|3542.8|3547.9|3533.7|0
1630296000000|2021-08-30 04:00:00|3549.7|3535.5|3550.4|3536.2|3550.6|3536.4|3544.3|3530.1|0
1630299600000|2021-08-30 05:00:00|3550.1|3535.9|3562.2|3548|3565.5|3551.3|3549.1|3534.9|0
1630368000000|2021-08-31 00:00:00|3566.5|3552.3|3566.9|3552.7|3575.5|3561.3|3558.2|3544|0
1630371600000|2021-08-31 01:00:00|3567.4|3553.2|3578.2|3564|3578.2|3564|3565.8|3551.6|0
1630375200000|2021-08-31 02:00:00|3578.1|3563.9|3576.9|3562.7|3581.2|3567|3574.9|3560.7|0
1630378800000|2021-08-31 03:00:00|3577.3|3563.1|3575.3|3561.1|3585|3570.6|3574.1|3559.9|0
1630382400000|2021-08-31 04:00:00|3574.3|3560.1|3585.2|3570.8|3585.3|3570.9|3574.1|3559.9|0
1630386000000|2021-08-31 05:00:00|3584.5|3570.1|3574|3559.8|3585.1|3570.7|3571.2|3557|0
1630454400000|2021-09-01 00:00:00|3524.8|3510.8|3524.7|3510.7|3533.1|3518.9|3522.3|3508.3|0
1630458000000|2021-09-01 01:00:00|3525.2|3511.2|3517.6|3503.6|3525.2|3511.2|3514.7|3500.7|0
1630461600000|2021-09-01 02:00:00|3518|3504|3514.6|3500.6|3519.4|3505.4|3511|3497|0
1630465200000|2021-09-01 03:00:00|3515.6|3501.6|3517.2|3503.2|3526.2|3512.2|3514|3500|0
1630468800000|2021-09-01 04:00:00|3516.9|3502.9|3517.9|3503.9|3525|3511|3515.3|3501.3|0
1630472400000|2021-09-01 05:00:00|3517.2|3503.2|3523|3509|3527.8|3513.8|3515.7|3501.7|0
1630540800000|2021-09-02 00:00:00|3543.1|3528.9|3510.2|3496.2|3545.8|3531.6|3505.5|3491.5|0
1630544400000|2021-09-02 01:00:00|3508.1|3494.1|3519.3|3505.3|3525.8|3511.8|3508.1|3494.1|0
1630548000000|2021-09-02 02:00:00|3519|3505|3509|3495|3522.1|3508.1|3509|3495|0
1630551600000|2021-09-02 03:00:00|3510.1|3496.1|3514.7|3500.7|3519.4|3505.4|3509.4|3495.4|0
1630555200000|2021-09-02 04:00:00|3514.1|3500.1|3518|3504|3520.9|3506.9|3510.9|3496.9|0
1630558800000|2021-09-02 05:00:00|3518.5|3504.5|3528.4|3514.4|3531|3517|3515.4|3501.4|0
1630627200000|2021-09-03 00:00:00|3542.7|3528.5|3537.4|3523.2|3546|3531.8|3535.6|3521.4|0
1630630800000|2021-09-03 01:00:00|3536.4|3522.2|3537.8|3523.6|3540.8|3526.6|3534.1|3519.9|0
1630634400000|2021-09-03 02:00:00|3539.7|3525.5|3539.2|3525|3545.1|3530.9|3536.2|3522|0
1630638000000|2021-09-03 03:00:00|3539.9|3525.7|3546.5|3532.3|3548.8|3534.6|3539.5|3525.3|0
1630641600000|2021-09-03 04:00:00|3545.9|3531.7|3541.7|3527.5|3549|3534.8|3539.3|3525.1|0
1630645200000|2021-09-03 05:00:00|3541.2|3527|3546.1|3531.9|3548.4|3534.2|3541.2|3527|0
1630886400000|2021-09-06 00:00:00|3537|3522.8|3526.9|3512.9|3537|3522.8|3514.5|3500.5|0
1630890000000|2021-09-06 01:00:00|3526.4|3512.4|3539.1|3524.9|3541.5|3527.3|3524.1|3510.1|0
1630893600000|2021-09-06 02:00:00|3538.9|3524.7|3545.1|3530.9|3545.1|3530.9|3534.6|3520.4|0
1630897200000|2021-09-06 03:00:00|3544|3529.8|3559.5|3545.3|3560.6|3546.4|3541.9|3527.7|0
1630900800000|2021-09-06 04:00:00|3559.7|3545.5|3564.3|3550.1|3574.9|3560.7|3559.7|3545.5|0
1630904400000|2021-09-06 05:00:00|3563.9|3549.7|3572.9|3558.7|3576.2|3562|3559.3|3545.1|0
1630972800000|2021-09-07 00:00:00|3595.1|3580.7|3589.8|3575.4|3606.3|3591.9|3588.7|3574.3|0
1630976400000|2021-09-07 01:00:00|3589.5|3575.1|3589.6|3575.2|3592.9|3578.5|3581.4|3567.2|0
1630980000000|2021-09-07 02:00:00|3589.4|3575|3591.7|3577.3|3594.3|3579.9|3584.6|3570.2|0
1630983600000|2021-09-07 03:00:00|3591|3576.6|3592.3|3577.9|3594|3579.6|3585.9|3571.5|0
1630987200000|2021-09-07 04:00:00|3592.6|3578.2|3595|3580.6|3595|3580.6|3580|3565.8|0
1630990800000|2021-09-07 05:00:00|3595.4|3581|3588.4|3574|3598.3|3583.9|3585.2|3570.8|0
1631059200000|2021-09-08 00:00:00|3565.3|3551.1|3561.9|3547.7|3571.8|3557.6|3554.7|3540.5|0
1631062800000|2021-09-08 01:00:00|3561.7|3547.5|3565.8|3551.6|3568.1|3553.9|3558|3543.8|0
1631066400000|2021-09-08 02:00:00|3565.5|3551.3|3567.3|3553.1|3576|3561.8|3564.8|3550.6|0
1631070000000|2021-09-08 03:00:00|3567.1|3552.9|3573|3558.8|3573|3558.8|3566.2|3552|0
1631073600000|2021-09-08 04:00:00|3572.8|3558.6|3569.1|3554.9|3574.9|3560.7|3567.8|3553.6|0
1631077200000|2021-09-08 05:00:00|3568.9|3554.7|3568.6|3554.4|3573|3558.8|3565.7|3551.5|0
1631145600000|2021-09-09 00:00:00|3544.3|3530.1|3535.8|3521.6|3555.9|3541.7|3531.1|3517.1|0
1631149200000|2021-09-09 01:00:00|3536.6|3522.4|3531.8|3517.8|3547.6|3533.4|3530.2|3516.2|0
1631152800000|2021-09-09 02:00:00|3532.1|3518|3518.9|3504.9|3532.1|3518|3515.2|3501.2|0
1631156400000|2021-09-09 03:00:00|3518.4|3504.4|3503.2|3489.2|3518.6|3504.6|3502.6|3488.6|0
1631160000000|2021-09-09 04:00:00|3502.5|3488.5|3499.2|3485.2|3509.8|3495.8|3494|3480|0
1631163600000|2021-09-09 05:00:00|3499.3|3485.3|3501.9|3487.9|3502.7|3488.7|3488.9|3474.9|0
1631232000000|2021-09-10 00:00:00|3538|3523.8|3529.6|3515.6|3548.5|3534.3|3527.2|3513.2|0
1631235600000|2021-09-10 01:00:00|3531.1|3517.1|3517.6|3503.6|3531.1|3517.1|3513.6|3499.6|0
1631239200000|2021-09-10 02:00:00|3518.3|3504.3|3510.7|3496.7|3519|3505|3505.9|3491.9|0
1631242800000|2021-09-10 03:00:00|3511.7|3497.7|3523|3509|3524.2|3510.2|3511.3|3497.3|0
1631246400000|2021-09-10 04:00:00|3522.3|3508.3|3526.4|3512.4|3532.8|3518.6|3520.3|3506.3|0
1631250000000|2021-09-10 05:00:00|3527|3513|3521.8|3507.8|3530.2|3516.2|3521.4|3507.4|0
1631491200000|2021-09-13 00:00:00|3518.7|3504.7|3553.5|3539.3|3553.5|3539.3|3516.5|3502.5|0
1631494800000|2021-09-13 01:00:00|3552|3537.8|3552.7|3538.5|3559.3|3545.1|3547.3|3533.1|0
1631498400000|2021-09-13 02:00:00|3553.1|3538.9|3551.1|3536.9|3556.1|3541.9|3548.3|3534.1|0
1631502000000|2021-09-13 03:00:00|3551.5|3537.3|3544|3529.8|3553.3|3539.1|3543.4|3529.2|0
1631505600000|2021-09-13 04:00:00|3544.8|3530.6|3547.3|3533.1|3547.3|3533.1|3543|3528.8|0
1631509200000|2021-09-13 05:00:00|3547.6|3533.4|3543.9|3529.7|3548.7|3534.5|3540.9|3526.7|0
1631577600000|2021-09-14 00:00:00|3550.2|3536|3543|3528.8|3550.2|3536|3536.9|3522.7|0
1631581200000|2021-09-14 01:00:00|3543.3|3529.1|3542.4|3528.2|3545.2|3531|3537.7|3523.5|0
1631584800000|2021-09-14 02:00:00|3541.6|3527.4|3525.4|3511.4|3545.6|3531.4|3523.1|3509.1|0
1631588400000|2021-09-14 03:00:00|3525.9|3511.9|3536|3521.8|3540.8|3526.6|3525.9|3511.9|0
1631592000000|2021-09-14 04:00:00|3535.9|3521.7|3534|3519.8|3537.9|3523.7|3528.4|3514.4|0
1631595600000|2021-09-14 05:00:00|3533.7|3519.5|3536.4|3522.2|3536.8|3522.6|3531|3517|0
1631664000000|2021-09-15 00:00:00|3512.9|3498.9|3500.5|3486.5|3514.1|3500.1|3493.8|3479.8|0
1631667600000|2021-09-15 01:00:00|3501.8|3487.8|3514.9|3500.9|3518.1|3504.1|3501.1|3487.1|0
1631671200000|2021-09-15 02:00:00|3514.8|3500.8|3518.1|3504.1|3520.5|3506.5|3512.3|3498.3|0
1631674800000|2021-09-15 03:00:00|3517.9|3503.9|3533.1|3518.9|3534.3|3520.1|3517.9|3503.9|0
1631678400000|2021-09-15 04:00:00|3534.3|3520.1|3532.1|3518|3538.6|3524.4|3526.4|3512.4|0
1631682000000|2021-09-15 05:00:00|3531.7|3517.7|3526.4|3512.4|3532.9|3518.7|3525.3|3511.3|0
1631750400000|2021-09-16 00:00:00|3531.1|3517.1|3529.9|3515.9|3531.8|3517.8|3509.2|3495.2|0
1631754000000|2021-09-16 01:00:00|3528.6|3514.6|3530.1|3516.1|3539.2|3525|3524.7|3510.7|0
1631757600000|2021-09-16 02:00:00|3530.2|3516.2|3544.3|3530.1|3545.6|3531.4|3527.5|3513.5|0
1631761200000|2021-09-16 03:00:00|3544.2|3530|3536.6|3522.4|3546.4|3532.2|3535.1|3520.9|0
1631764800000|2021-09-16 04:00:00|3536.2|3522|3536.7|3522.5|3539.5|3525.3|3530.8|3516.8|0
1631768400000|2021-09-16 05:00:00|3537.2|3523|3526.5|3512.5|3544.1|3529.9|3524.7|3510.7|0
1631836800000|2021-09-17 00:00:00|3523|3509|3538.2|3524|3546|3531.8|3519.1|3505.1|0
1631840400000|2021-09-17 01:00:00|3537.5|3523.3|3526.1|3512.1|3543.2|3529|3518.2|3504.2|0
1631844000000|2021-09-17 02:00:00|3525.8|3511.8|3536.4|3522.2|3541.6|3527.4|3525.8|3511.8|0
1631847600000|2021-09-17 03:00:00|3536.3|3522.1|3528.7|3514.7|3537.5|3523.3|3527|3513|0
1631851200000|2021-09-17 04:00:00|3528.9|3514.9|3520|3506|3529.6|3515.6|3519.6|3505.6|0
1631854800000|2021-09-17 05:00:00|3519.9|3505.9|3524.5|3510.5|3532.6|3518.4|3518.4|3504.4|0
1632096000000|2021-09-20 00:00:00|3498.4|3484.4|3497|3483|3500.6|3486.6|3488.1|3474.1|0
1632099600000|2021-09-20 01:00:00|3497.3|3483.3|3494|3480|3503.1|3489.1|3484.4|3470.4|0
1632103200000|2021-09-20 02:00:00|3493.2|3479.2|3477.1|3463.3|3498.8|3484.8|3477.1|3463.3|0
1632106800000|2021-09-20 03:00:00|3476.7|3462.9|3481|3467.2|3482.5|3468.5|3469.6|3455.8|0
1632110400000|2021-09-20 04:00:00|3480.8|3467|3475.7|3461.9|3481.8|3468|3471.3|3457.5|0
1632114000000|2021-09-20 05:00:00|3475.9|3462.1|3466.1|3452.3|3476.9|3463.1|3464.9|3451.1|0
1632182400000|2021-09-21 00:00:00|3452.2|3438.4|3469|3455.2|3478.1|3464.3|3452.2|3438.4|0
1632186000000|2021-09-21 01:00:00|3469.1|3455.3|3472.7|3458.9|3478.3|3464.5|3466.5|3452.7|0
1632189600000|2021-09-21 02:00:00|3473|3459.2|3487|3473|3487.2|3473.2|3472.3|3458.5|0
1632193200000|2021-09-21 03:00:00|3486.7|3472.7|3493|3479|3494.6|3480.6|3482.4|3468.4|0
1632196800000|2021-09-21 04:00:00|3492.8|3478.8|3498|3484|3502.3|3488.3|3489.7|3475.7|0
1632200400000|2021-09-21 05:00:00|3498.3|3484.3|3499.8|3485.8|3509.9|3495.9|3493.6|3479.6|0
1632268800000|2021-09-22 00:00:00|3495.3|3481.3|3489|3475|3501.1|3487.1|3487.2|3473.2|0
1632272400000|2021-09-22 01:00:00|3489.9|3475.9|3499.1|3485.1|3504.9|3490.9|3485.7|3471.7|0
1632276000000|2021-09-22 02:00:00|3499|3485|3506.5|3492.5|3507.7|3493.7|3493.9|3479.9|0
1632279600000|2021-09-22 03:00:00|3506.2|3492.2|3513|3499|3520.2|3506.2|3505.5|3491.5|0
1632283200000|2021-09-22 04:00:00|3512.9|3498.9|3508.5|3494.5|3514|3500|3504.9|3490.9|0
1632286800000|2021-09-22 05:00:00|3508.6|3494.6|3506|3492|3519.2|3505.2|3505.9|3491.9|0
1632355200000|2021-09-23 00:00:00|3539.6|3525.4|3546.6|3532.4|3546.6|3532.4|3534.6|3520.4|0
1632358800000|2021-09-23 01:00:00|3546|3531.8|3542.9|3528.7|3557.9|3543.7|3542.9|3528.7|0
1632362400000|2021-09-23 02:00:00|3543.6|3529.4|3553.7|3539.5|3554.6|3540.4|3541.1|3526.9|0
1632366000000|2021-09-23 03:00:00|3553.3|3539.1|3556.8|3542.6|3562|3547.8|3553.3|3539.1|0
1632369600000|2021-09-23 04:00:00|3556.7|3542.5|3555.9|3541.7|3557.6|3543.4|3551.2|3537|0
1632373200000|2021-09-23 05:00:00|3555.6|3541.4|3556.1|3541.9|3566.5|3552.3|3553.7|3539.5|0
1632441600000|2021-09-24 00:00:00|3556.2|3542|3553.4|3539.2|3556.2|3542|3542|3527.8|0
1632445200000|2021-09-24 01:00:00|3553.1|3538.9|3529|3515|3553.1|3538.9|3529|3515|0
1632448800000|2021-09-24 02:00:00|3527.8|3513.8|3533.1|3518.9|3534.2|3520|3527.8|3513.8|0
1632452400000|2021-09-24 03:00:00|3532.6|3518.4|3527.4|3513.4|3535.2|3521|3526.1|3512.1|0
1632456000000|2021-09-24 04:00:00|3527.6|3513.6|3528.6|3514.6|3530.1|3516.1|3525.9|3511.9|0
1632459600000|2021-09-24 05:00:00|3528.5|3514.5|3529.4|3515.4|3532.6|3518.4|3526.5|3512.5|0
1632700800000|2021-09-27 00:00:00|3541.1|3526.9|3548.1|3533.9|3550.9|3536.7|3535.3|3521.1|0
1632704400000|2021-09-27 01:00:00|3549.1|3534.9|3567.6|3553.4|3571|3556.8|3546.9|3532.7|0
1632708000000|2021-09-27 02:00:00|3568|3553.8|3566.9|3552.7|3574.5|3560.3|3561.4|3547.2|0
1632711600000|2021-09-27 03:00:00|3567.2|3553|3562.3|3548.1|3568.9|3554.7|3558.1|3543.9|0
1632715200000|2021-09-27 04:00:00|3562.4|3548.2|3554.7|3540.5|3569.1|3554.9|3552.9|3538.7|0
1632718800000|2021-09-27 05:00:00|3555.6|3541.4|3567.2|3553|3570.1|3555.9|3551.9|3537.7|0
1632787200000|2021-09-28 00:00:00|3532.9|3518.7|3520.3|3506.3|3532.9|3518.7|3512.2|3498.2|0
1632790800000|2021-09-28 01:00:00|3519.6|3505.6|3511.8|3497.8|3522.4|3508.4|3507.6|3493.6|0
1632794400000|2021-09-28 02:00:00|3512.4|3498.4|3518.2|3504.2|3518.9|3504.9|3506.6|3492.6|0
1632798000000|2021-09-28 03:00:00|3517.5|3503.5|3511.1|3497.1|3521.8|3507.8|3510.2|3496.2|0
1632801600000|2021-09-28 04:00:00|3512.2|3498.2|3509.4|3495.4|3512.9|3498.9|3503.4|3489.4|0
1632805200000|2021-09-28 05:00:00|3510.2|3496.2|3508.1|3494.1|3510.9|3496.9|3504.9|3490.9|0
1632873600000|2021-09-29 00:00:00|3461.8|3448|3470|3456.2|3473|3459.2|3453|3439.2|0
1632877200000|2021-09-29 01:00:00|3470.7|3456.9|3459.2|3445.4|3473.2|3459.4|3455.2|3441.4|0
1632880800000|2021-09-29 02:00:00|3460.2|3446.4|3483.8|3469.8|3483.8|3469.8|3459.4|3445.6|0
1632884400000|2021-09-29 03:00:00|3483.5|3469.5|3479.8|3466|3485.2|3471.2|3478.1|3464.3|0
1632888000000|2021-09-29 04:00:00|3478.7|3464.9|3484.9|3470.9|3486.5|3472.5|3471.8|3458|0
1632891600000|2021-09-29 05:00:00|3485.2|3471.2|3476.7|3462.9|3489|3475|3469.2|3455.4|0
1632960000000|2021-09-30 00:00:00|3498.6|3484.6|3515.2|3501.2|3527.5|3513.5|3498.4|3484.4|0
1632963600000|2021-09-30 01:00:00|3514.8|3500.8|3510.5|3496.5|3522.3|3508.3|3507.9|3493.9|0
1632967200000|2021-09-30 02:00:00|3511.9|3497.9|3515.2|3501.2|3525.8|3511.8|3511.9|3497.9|0
1632970800000|2021-09-30 03:00:00|3515.8|3501.8|3521.4|3507.4|3527.3|3513.3|3515.1|3501.1|0
1632974400000|2021-09-30 04:00:00|3522|3508|3530.3|3516.3|3532.7|3518.5|3521.3|3507.3|0
1632978000000|2021-09-30 05:00:00|3530.1|3516.1|3519.1|3505.1|3533.8|3519.6|3516.4|3502.4|0
1633046400000|2021-10-01 00:00:00|3470.5|3456.7|3471.4|3457.6|3472.2|3458.4|3456.8|3443|0
1633050000000|2021-10-01 01:00:00|3471.7|3457.9|3460.4|3446.6|3471.7|3457.9|3448.3|3434.5|0
1633053600000|2021-10-01 02:00:00|3461.7|3447.9|3454.2|3440.4|3461.7|3447.9|3443.5|3429.7|0
1633057200000|2021-10-01 03:00:00|3453.8|3440|3459.1|3445.3|3464.2|3450.4|3449.4|3435.6|0
1633060800000|2021-10-01 04:00:00|3459.3|3445.5|3465|3451.2|3465|3451.2|3453.2|3439.4|0
1633064400000|2021-10-01 05:00:00|3465.2|3451.4|3447.9|3434.1|3465.2|3451.4|3445.4|3431.6|0
1633906800000|2021-10-10 23:00:00|3413|3399.4|3407.4|3393.8|3419|3405.4|3400.6|3387|0
1633910400000|2021-10-11 00:00:00|3407.9|3394.3|3416.4|3402.8|3419.5|3405.9|3407.4|3393.8|0
1633914000000|2021-10-11 01:00:00|3416.2|3402.6|3420.4|3406.8|3425.8|3412.2|3412|3398.4|0
1633917600000|2021-10-11 02:00:00|3421.5|3407.9|3419.9|3406.3|3426.1|3412.5|3417.1|3403.5|0
1633921200000|2021-10-11 03:00:00|3420.6|3407|3419.7|3406.1|3423.6|3410|3417.7|3404.1|0
1633924800000|2021-10-11 04:00:00|3420.1|3406.5|3419.7|3406.1|3425.6|3412|3418.8|3405.2|0
1633993200000|2021-10-11 23:00:00|3416.1|3402.5|3438.8|3425|3440|3426.2|3413.1|3399.5|0
1633996800000|2021-10-12 00:00:00|3439.3|3425.5|3420.6|3407|3441.9|3428.1|3412|3398.4|0
1634000400000|2021-10-12 01:00:00|3421.6|3408|3417|3403.4|3422.5|3408.9|3411.7|3398.1|0
1634004000000|2021-10-12 02:00:00|3415.5|3401.9|3410.9|3397.3|3416.4|3402.8|3405.2|3391.6|0
1634007600000|2021-10-12 03:00:00|3411.5|3397.9|3410.2|3396.6|3413.1|3399.5|3406|3392.4|0
1634011200000|2021-10-12 04:00:00|3410.9|3397.3|3412.9|3399.3|3420.1|3406.5|3410.7|3397.1|0
1634079600000|2021-10-12 23:00:00|3419.4|3405.8|3435.6|3421.8|3437.5|3423.7|3413.6|3400|0
1634083200000|2021-10-13 00:00:00|3433.4|3419.6|3436.3|3422.5|3450.1|3436.3|3433.4|3419.6|0
1634086800000|2021-10-13 01:00:00|3436.4|3422.6|3437.9|3424.1|3447.7|3433.9|3435.6|3421.8|0
1634090400000|2021-10-13 02:00:00|3438.5|3424.7|3432.6|3418.8|3440|3426.2|3427.1|3413.5|0
1634094000000|2021-10-13 03:00:00|3432.3|3418.5|3435.5|3421.7|3439.1|3425.3|3432.3|3418.5|0
1634097600000|2021-10-13 04:00:00|3435.9|3422.1|3434.4|3420.6|3438.6|3424.8|3430.7|3417.1|0
1634166000000|2021-10-13 23:00:00|3440.6|3426.8|3452.6|3438.8|3452.6|3438.8|3437.7|3423.9|0
1634169600000|2021-10-14 00:00:00|3453.5|3439.7|3455.8|3442|3461.5|3447.7|3450.6|3436.8|0
1634173200000|2021-10-14 01:00:00|3457.3|3443.5|3462.9|3449.1|3466.2|3452.4|3457.3|3443.5|0
1634176800000|2021-10-14 02:00:00|3463.9|3450.1|3472.2|3458.4|3474.8|3461|3463|3449.2|0
1634180400000|2021-10-14 03:00:00|3471.8|3458|3466.8|3453|3477.5|3463.7|3466.5|3452.7|0
1634184000000|2021-10-14 04:00:00|3466.9|3453.1|3468.1|3454.3|3470|3456.2|3464|3450.2|0
1634252400000|2021-10-14 23:00:00|3484|3470|3492.1|3478.1|3495.5|3481.5|3473|3459.2|0
1634256000000|2021-10-15 00:00:00|3491.2|3477.2|3476.5|3462.7|3491.2|3477.2|3476.5|3462.7|0
1634259600000|2021-10-15 01:00:00|3475.8|3462|3491.7|3477.7|3491.7|3477.7|3469.1|3455.3|0
1634263200000|2021-10-15 02:00:00|3492.8|3478.8|3478.4|3464.6|3493.3|3479.3|3476.5|3462.7|0
1634266800000|2021-10-15 03:00:00|3478.6|3464.8|3482.4|3468.4|3482.7|3468.7|3471.9|3458.1|0
1634270400000|2021-10-15 04:00:00|3482.6|3468.6|3492.3|3478.3|3493.8|3479.8|3478|3464.2|0
1634511600000|2021-10-17 23:00:00|3489.9|3475.9|3482.2|3468.2|3497.2|3483.2|3481.5|3467.7|0
1634515200000|2021-10-18 00:00:00|3482.8|3468.8|3491.7|3477.7|3492.8|3478.8|3477.8|3464|0
1634518800000|2021-10-18 01:00:00|3491.5|3477.5|3496.5|3482.5|3496.8|3482.8|3488.7|3474.7|0
1634522400000|2021-10-18 02:00:00|3497.1|3483.1|3488.4|3474.4|3497.1|3483.1|3488.4|3474.4|0
1634526000000|2021-10-18 03:00:00|3488.5|3474.5|3485.7|3471.7|3490.6|3476.6|3485.7|3471.7|0
1634529600000|2021-10-18 04:00:00|3485.5|3471.5|3475.8|3462|3485.5|3471.5|3475.6|3461.8|0
1634598000000|2021-10-18 23:00:00|3489.3|3475.3|3496.3|3482.3|3496.8|3482.8|3484.2|3470.2|0
1634601600000|2021-10-19 00:00:00|3497.5|3483.5|3498.7|3484.7|3504.5|3490.5|3494.3|3480.3|0
1634605200000|2021-10-19 01:00:00|3499.2|3485.2|3505.7|3491.7|3508|3494|3497.3|3483.3|0
1634608800000|2021-10-19 02:00:00|3506.6|3492.6|3506.2|3492.2|3509.9|3495.9|3503.1|3489.1|0
1634612400000|2021-10-19 03:00:00|3505.7|3491.7|3515.2|3501.2|3515.2|3501.2|3504.1|3490.1|0
1634616000000|2021-10-19 04:00:00|3514.7|3500.7|3508.7|3494.7|3517.1|3503.1|3505.5|3491.5|0
1634684400000|2021-10-19 23:00:00|3514.8|3500.8|3523.5|3509.5|3524|3510|3504.3|3490.3|0
1634688000000|2021-10-20 00:00:00|3524|3510|3525.9|3511.9|3530.8|3516.8|3519.8|3505.8|0
1634691600000|2021-10-20 01:00:00|3525.5|3511.5|3527.1|3513.1|3532.5|3518.3|3524.5|3510.5|0
1634695200000|2021-10-20 02:00:00|3526.8|3512.8|3525.3|3511.3|3529.6|3515.6|3524.9|3510.9|0
1634698800000|2021-10-20 03:00:00|3524.8|3510.8|3529.3|3515.3|3529.3|3515.3|3524|3510|0
1634702400000|2021-10-20 04:00:00|3528.5|3514.5|3526.8|3512.8|3528.8|3514.8|3521.2|3507.2|0
1634770800000|2021-10-20 23:00:00|3538.9|3524.7|3510|3496|3538.9|3524.7|3504.3|3490.3|0
1634774400000|2021-10-21 00:00:00|3506.7|3492.7|3512.7|3498.7|3513.4|3499.4|3492.4|3478.4|0
1634778000000|2021-10-21 01:00:00|3512.6|3498.6|3521.5|3507.5|3521.5|3507.5|3507.8|3493.8|0
1634781600000|2021-10-21 02:00:00|3524.1|3510.1|3517.2|3503.2|3524.3|3510.3|3512.4|3498.4|0
1634785200000|2021-10-21 03:00:00|3517.8|3503.8|3508.3|3494.3|3520.7|3506.7|3508.3|3494.3|0
1634788800000|2021-10-21 04:00:00|3508.5|3494.5|3512.6|3498.6|3513.9|3499.9|3504|3490|0
1634857200000|2021-10-21 23:00:00|3520.1|3506.1|3560.3|3546.1|3562.4|3548.2|3520.1|3506.1|0
1634860800000|2021-10-22 00:00:00|3559.8|3545.6|3570.9|3556.7|3574.9|3560.7|3559.2|3545|0
1634864400000|2021-10-22 01:00:00|3570.5|3556.3|3552|3537.8|3570.8|3556.6|3548.2|3534|0
1634868000000|2021-10-22 02:00:00|3551.8|3537.6|3564.4|3550.2|3565.3|3551.1|3544.8|3530.6|0
1634871600000|2021-10-22 03:00:00|3564|3549.8|3573.3|3559.1|3580.5|3566.3|3564|3549.8|0
1634875200000|2021-10-22 04:00:00|3572.9|3558.7|3558.9|3544.7|3572.9|3558.7|3558.9|3544.7|0
1635116400000|2021-10-24 23:00:00|3571.8|3557.6|3561|3546.8|3585.4|3571|3557.6|3543.4|0
1635120000000|2021-10-25 00:00:00|3560.9|3546.7|3587.8|3573.4|3589|3574.6|3557.4|3543.2|0
1635123600000|2021-10-25 01:00:00|3584.9|3570.5|3579.3|3565.1|3587.2|3572.8|3576.1|3561.9|0
1635127200000|2021-10-25 02:00:00|3579.9|3565.7|3571.8|3557.6|3580.7|3566.5|3567|3552.8|0
1635130800000|2021-10-25 03:00:00|3571.2|3557|3566.2|3552|3575.5|3561.3|3566.1|3551.9|0
1635134400000|2021-10-25 04:00:00|3566.1|3551.9|3565.7|3551.5|3566.9|3552.7|3558.4|3544.2|0
1635202800000|2021-10-25 23:00:00|3576.8|3562.6|3595.4|3581|3597.3|3582.9|3574.4|3560.2|0
1635206400000|2021-10-26 00:00:00|3595.2|3580.8|3594|3579.6|3598.4|3584|3586.1|3571.7|0
1635210000000|2021-10-26 01:00:00|3593.2|3578.8|3587.8|3573.4|3593.3|3578.9|3584.7|3570.3|0
1635213600000|2021-10-26 02:00:00|3586|3571.6|3578.2|3564|3588.5|3574.1|3577.3|3563.1|0
1635217200000|2021-10-26 03:00:00|3577.1|3562.9|3579.6|3565.4|3581.6|3567.4|3575.5|3561.3|0
1635220800000|2021-10-26 04:00:00|3579.5|3565.3|3580.2|3566|3584.7|3570.3|3576.6|3562.4|0
1635289200000|2021-10-26 23:00:00|3569.2|3555|3576.6|3562.4|3585.6|3571.2|3565.2|3551|0
1635292800000|2021-10-27 00:00:00|3577.1|3562.9|3572.2|3558|3591.3|3576.9|3568.8|3554.6|0
1635296400000|2021-10-27 01:00:00|3571.1|3556.9|3577.6|3563.4|3578.1|3563.9|3568|3553.8|0
1635300000000|2021-10-27 02:00:00|3578.6|3564.4|3589.5|3575.1|3591.4|3577|3577.6|3563.4|0
1635303600000|2021-10-27 03:00:00|3589.7|3575.3|3587.6|3573.2|3590.9|3576.5|3584|3569.6|0
1635307200000|2021-10-27 04:00:00|3588.1|3573.7|3594.7|3580.3|3595.9|3581.5|3587.1|3572.7|0
1635375600000|2021-10-27 23:00:00|3589.3|3574.9|3595.9|3581.5|3597.5|3583.1|3583.9|3569.5|0
1635379200000|2021-10-28 00:00:00|3595.4|3581|3590|3575.6|3605.3|3590.9|3588.7|3574.3|0
1635382800000|2021-10-28 01:00:00|3588.8|3574.4|3585.7|3571.3|3598.9|3584.5|3585.3|3570.9|0
1635386400000|2021-10-28 02:00:00|3584.4|3570|3580|3565.8|3587.8|3573.4|3578.3|3564.1|0
1635390000000|2021-10-28 03:00:00|3580.2|3566|3594.2|3579.8|3595.4|3581|3579.3|3565.1|0
1635393600000|2021-10-28 04:00:00|3593.7|3579.3|3594.9|3580.5|3598.1|3583.7|3592.4|3578|0
1635462000000|2021-10-28 23:00:00|3589.1|3574.7|3592.3|3577.9|3600.5|3586.1|3589.1|3574.7|0
1635465600000|2021-10-29 00:00:00|3592.6|3578.2|3584|3569.6|3593|3578.6|3578.8|3564.6|0
1635469200000|2021-10-29 01:00:00|3583.9|3569.5|3578.7|3564.5|3584|3569.6|3569.3|3555.1|0
1635472800000|2021-10-29 02:00:00|3579.3|3565.1|3567.6|3553.4|3580.1|3565.9|3567.6|3553.4|0
1635476400000|2021-10-29 03:00:00|3567.9|3553.7|3559.8|3545.6|3578.8|3564.6|3558.9|3544.7|0
1635480000000|2021-10-29 04:00:00|3559.7|3545.5|3554.2|3540|3562|3547.8|3541.4|3527.2|0
1635721200000|2021-10-31 23:00:00|3586.9|3572.5|3609.4|3595|3617.6|3603.2|3572|3557.8|0
1635724800000|2021-11-01 00:00:00|3609.1|3594.7|3615.1|3600.7|3618.7|3604.3|3606.1|3591.7|0
1635728400000|2021-11-01 01:00:00|3611.4|3597|3614.4|3600|3618.7|3604.3|3606.9|3592.5|0
1635732000000|2021-11-01 02:00:00|3614.9|3600.5|3616.2|3601.8|3622|3607.6|3609.9|3595.5|0
1635735600000|2021-11-01 03:00:00|3617.2|3602.8|3605.6|3591.2|3618.7|3604.3|3602.1|3587.7|0
1635739200000|2021-11-01 04:00:00|3604.8|3590.4|3611.3|3596.9|3614.1|3599.7|3600.7|3586.3|0
1635807600000|2021-11-01 23:00:00|3624.4|3610|3603.7|3589.3|3631.8|3617.4|3603.7|3589.3|0
1635811200000|2021-11-02 00:00:00|3602.7|3588.3|3598.4|3584|3606.2|3591.8|3589.3|3574.9|0
1635814800000|2021-11-02 01:00:00|3598.7|3584.3|3595.1|3580.7|3601.3|3586.9|3590.4|3576|0
1635818400000|2021-11-02 02:00:00|3594.8|3580.4|3604.9|3590.5|3604.9|3590.5|3594.6|3580.2|0
1635822000000|2021-11-02 03:00:00|3604.7|3590.3|3635|3620.4|3635|3620.4|3603.4|3589|0
1635825600000|2021-11-02 04:00:00|3634.9|3620.3|3623.8|3609.4|3640.1|3625.5|3623.1|3608.7|0
1635894000000|2021-11-02 23:00:00|3651.2|3636.6|3643.4|3628.8|3661.1|3646.5|3643.4|3628.8|0
1635897600000|2021-11-03 00:00:00|3643.8|3629.2|3657|3642.4|3664|3649.4|3643.5|3628.9|0
1635901200000|2021-11-03 01:00:00|3657.9|3643.3|3662.2|3647.6|3669.9|3655.3|3657.6|3643|0
1635904800000|2021-11-03 02:00:00|3662.9|3648.3|3645.7|3631.1|3662.9|3648.3|3644.9|3630.3|0
1635908400000|2021-11-03 03:00:00|3645|3630.4|3642.1|3627.5|3649|3634.4|3636.4|3621.8|0
1635912000000|2021-11-03 04:00:00|3641.7|3627.1|3644.8|3630.2|3645.8|3631.2|3636|3621.4|0
1635980400000|2021-11-03 23:00:00|3628.8|3614.4|3628.1|3613.7|3638.4|3623.8|3619.4|3605|0
1635984000000|2021-11-04 00:00:00|3629.1|3614.7|3641.6|3627|3644.6|3630|3629.1|3614.7|0
1635987600000|2021-11-04 01:00:00|3639.3|3624.7|3630.9|3616.5|3641.5|3626.9|3630.1|3615.7|0
1635991200000|2021-11-04 02:00:00|3631.6|3617.2|3637.7|3623.1|3637.7|3623.1|3625.1|3610.7|0
1635994800000|2021-11-04 03:00:00|3637.6|3623|3620.2|3605.8|3637.6|3623|3619.7|3605.3|0
1635998400000|2021-11-04 04:00:00|3621.1|3606.7|3621.7|3607.3|3625.9|3611.5|3617.8|3603.4|0
1636066800000|2021-11-04 23:00:00|3637.6|3623|3634.1|3619.5|3640.9|3626.3|3627.4|3613|0
1636070400000|2021-11-05 00:00:00|3633.7|3619.1|3644.8|3630.2|3647.7|3633.1|3631.5|3617.1|0
1636074000000|2021-11-05 01:00:00|3644.3|3629.7|3656.9|3642.3|3658.1|3643.5|3643.9|3629.3|0
1636077600000|2021-11-05 02:00:00|3655|3640.4|3655.4|3640.8|3661.1|3646.5|3654.3|3639.7|0
1636081200000|2021-11-05 03:00:00|3656|3641.4|3651.8|3637.2|3657.5|3642.9|3646.9|3632.3|0
1636084800000|2021-11-05 04:00:00|3651.9|3637.3|3654.6|3640|3655.8|3641.2|3650|3635.4|0
1636326000000|2021-11-07 23:00:00|3653|3638.4|3624|3609.6|3653.6|3639|3612.5|3598.1|0
1636329600000|2021-11-08 00:00:00|3623.1|3608.7|3622.6|3608.2|3630.3|3615.9|3615.3|3600.9|0
1636333200000|2021-11-08 01:00:00|3621.6|3607.2|3622.6|3608.2|3625.3|3610.9|3614.8|3600.4|0
1636336800000|2021-11-08 02:00:00|3622.1|3607.7|3628.9|3614.5|3630.2|3615.8|3622.1|3607.7|0
1636340400000|2021-11-08 03:00:00|3629.1|3614.7|3640.4|3625.8|3641.1|3626.5|3627.3|3612.9|0
1636344000000|2021-11-08 04:00:00|3640.8|3626.2|3634|3619.4|3642.7|3628.1|3630.3|3615.9|0
1636412400000|2021-11-08 23:00:00|3616.9|3602.5|3650.8|3636.2|3654.8|3640.2|3616.9|3602.5|0
1636416000000|2021-11-09 00:00:00|3651.7|3637.1|3642.3|3627.7|3656.5|3641.9|3636.1|3621.5|0
1636419600000|2021-11-09 01:00:00|3642.9|3628.3|3653.2|3638.6|3655.9|3641.3|3642.9|3628.3|0
1636423200000|2021-11-09 02:00:00|3653.3|3638.7|3660.9|3646.3|3662.6|3648|3652.2|3637.6|0
1636426800000|2021-11-09 03:00:00|3660.6|3646|3653.5|3638.9|3662|3647.4|3653|3638.4|0
1636430400000|2021-11-09 04:00:00|3654.3|3639.7|3642.4|3627.8|3654.3|3639.7|3642.4|3627.8|0
1636498800000|2021-11-09 23:00:00|3641.6|3627|3627.2|3612.8|3643.7|3629.1|3626.7|3612.3|0
1636502400000|2021-11-10 00:00:00|3627.4|3613|3643.3|3628.7|3646.1|3631.5|3627.4|3613|0
1636506000000|2021-11-10 01:00:00|3644.5|3629.9|3644.5|3629.9|3650.2|3635.6|3638.3|3623.7|0
1636509600000|2021-11-10 02:00:00|3644.2|3629.6|3638.5|3623.9|3644.2|3629.6|3634.7|3620.1|0
1636513200000|2021-11-10 03:00:00|3638.4|3623.8|3636.4|3621.8|3640.9|3626.3|3634.5|3619.9|0
1636516800000|2021-11-10 04:00:00|3636.5|3621.9|3635.5|3620.9|3638.5|3623.9|3629.1|3614.7|0
1636585200000|2021-11-10 23:00:00|3622.2|3607.8|3597.9|3583.5|3626.2|3611.8|3595.7|3581.3|0
1636588800000|2021-11-11 00:00:00|3598.4|3584|3594.8|3580.4|3614.2|3599.8|3594.2|3579.8|0
1636592400000|2021-11-11 01:00:00|3595.2|3580.8|3583.9|3569.5|3597.2|3582.8|3573.6|3559.4|0
1636596000000|2021-11-11 02:00:00|3585.1|3570.7|3587.7|3573.3|3590.5|3576.1|3580.3|3566.1|0
1636599600000|2021-11-11 03:00:00|3588.5|3574.1|3599.8|3585.4|3609.1|3594.7|3588.5|3574.1|0
1636603200000|2021-11-11 04:00:00|3598.8|3584.4|3594.6|3580.2|3599.2|3584.8|3590.8|3576.4|0
1636671600000|2021-11-11 23:00:00|3614.4|3600|3610.9|3596.5|3616.2|3601.8|3603.5|3589.1|0
1636675200000|2021-11-12 00:00:00|3611|3596.6|3612.7|3598.3|3626.3|3611.9|3611|3596.6|0
1636678800000|2021-11-12 01:00:00|3611.5|3597.1|3615.5|3601.1|3618.6|3604.2|3609.9|3595.5|0
1636682400000|2021-11-12 02:00:00|3616|3601.6|3617.7|3603.3|3623.6|3609.2|3615.2|3600.8|0
1636686000000|2021-11-12 03:00:00|3617.5|3603.1|3617.4|3603|3618.7|3604.3|3612.2|3597.8|0
1636689600000|2021-11-12 04:00:00|3617.3|3602.9|3616.5|3602.1|3619.3|3604.9|3613|3598.6|0
1636930800000|2021-11-14 23:00:00|3620.6|3606.2|3643.3|3628.7|3648.4|3633.8|3620.6|3606.2|0
1636934400000|2021-11-15 00:00:00|3644.7|3630.1|3645.6|3631|3651.6|3637|3644.2|3629.6|0
1636938000000|2021-11-15 01:00:00|3644.5|3629.9|3648.5|3633.9|3649.8|3635.2|3643.9|3629.3|0
1636941600000|2021-11-15 02:00:00|3648.1|3633.5|3658.2|3643.6|3658.2|3643.6|3645.7|3631.1|0
1636945200000|2021-11-15 03:00:00|3658|3643.4|3653.2|3638.6|3658.4|3643.8|3649.4|3634.8|0
1636948800000|2021-11-15 04:00:00|3653.4|3638.8|3652.4|3637.8|3657.3|3642.7|3644.4|3629.8|0
1637017200000|2021-11-15 23:00:00|3644.2|3629.6|3624.9|3610.5|3644.2|3629.6|3620|3605.6|0
1637020800000|2021-11-16 00:00:00|3626.1|3611.7|3628.9|3614.5|3633.3|3618.7|3623.2|3608.8|0
1637024400000|2021-11-16 01:00:00|3629.2|3614.8|3628.8|3614.4|3630.8|3616.4|3622.1|3607.7|0
1637028000000|2021-11-16 02:00:00|3626.8|3612.4|3618|3603.6|3627.5|3613.1|3613.3|3598.9|0
1637031600000|2021-11-16 03:00:00|3617.5|3603.1|3614.6|3600.2|3624.1|3609.7|3613.9|3599.5|0
1637035200000|2021-11-16 04:00:00|3614.9|3600.5|3621.6|3607.2|3621.6|3607.2|3611.3|3596.9|0
1637103600000|2021-11-16 23:00:00|3658.6|3644|3667.8|3653.2|3690.3|3675.5|3658.6|3644|0
1637107200000|2021-11-17 00:00:00|3669.9|3655.3|3663.2|3648.6|3672.8|3658.2|3658.4|3643.8|0
1637110800000|2021-11-17 01:00:00|3662.6|3648|3652.5|3637.9|3668.3|3653.7|3650.6|3636|0
1637114400000|2021-11-17 02:00:00|3652.2|3637.6|3645.7|3631.1|3653.2|3638.6|3642.3|3627.7|0
1637118000000|2021-11-17 03:00:00|3645.8|3631.2|3636.8|3622.2|3653.5|3638.9|3634.7|3620.1|0
1637121600000|2021-11-17 04:00:00|3637.2|3622.6|3655.8|3641.2|3655.8|3641.2|3636.1|3621.5|0
1637190000000|2021-11-17 23:00:00|3631.2|3616.8|3624.5|3610.1|3632.7|3618.1|3619.1|3604.7|0
1637193600000|2021-11-18 00:00:00|3624.7|3610.3|3633|3618.4|3636.5|3621.9|3620.9|3606.5|0
1637197200000|2021-11-18 01:00:00|3632.9|3618.3|3646.9|3632.3|3652.5|3637.9|3630.2|3615.8|0
1637200800000|2021-11-18 02:00:00|3647.6|3633|3635.2|3620.6|3650.2|3635.6|3630.5|3616.1|0
1637204400000|2021-11-18 03:00:00|3635.5|3620.9|3638|3623.4|3638.9|3624.3|3631.5|3617.1|0
1637208000000|2021-11-18 04:00:00|3638.1|3623.5|3641.2|3626.6|3644.9|3630.3|3635.7|3621.1|0
1637276400000|2021-11-18 23:00:00|3636.8|3622.2|3632.7|3618.1|3639.6|3625|3621.6|3607.2|0
1637280000000|2021-11-19 00:00:00|3633.2|3618.6|3642.6|3628|3656.2|3641.6|3630.7|3616.3|0
1637283600000|2021-11-19 01:00:00|3642.7|3628.1|3635.7|3621.1|3645.2|3630.6|3633|3618.4|0
1637287200000|2021-11-19 02:00:00|3634.9|3620.3|3640.1|3625.5|3641.8|3627.2|3633|3618.4|0
1637290800000|2021-11-19 03:00:00|3641.2|3626.6|3638.9|3624.3|3645.7|3631.1|3634.7|3620.1|0
1637294400000|2021-11-19 04:00:00|3639|3624.4|3633.3|3618.7|3641.7|3627.1|3630.1|3615.7|0
1637535600000|2021-11-21 23:00:00|3624.4|3610|3622|3607.6|3632.5|3617.9|3612.2|3597.8|0
1637539200000|2021-11-22 00:00:00|3622.4|3608|3635.8|3621.2|3635.8|3621.2|3622.4|3608|0
1637542800000|2021-11-22 01:00:00|3635.7|3621.1|3623.8|3609.4|3636.4|3621.8|3619|3604.6|0
1637546400000|2021-11-22 02:00:00|3622.6|3608.2|3623.6|3609.2|3631.3|3616.9|3622.1|3607.7|0
1637550000000|2021-11-22 03:00:00|3622.8|3608.4|3625.7|3611.3|3625.7|3611.3|3621.3|3606.9|0
1637553600000|2021-11-22 04:00:00|3625.1|3610.7|3613.5|3599.1|3625.7|3611.3|3611.3|3596.9|0
1637622000000|2021-11-22 23:00:00|3605.4|3591|3599.5|3585.1|3614.8|3600.4|3595.4|3581|0
1637625600000|2021-11-23 00:00:00|3599.9|3585.5|3618.6|3604.2|3620.5|3606.1|3599.9|3585.5|0
1637629200000|2021-11-23 01:00:00|3618.3|3603.9|3605.5|3591.1|3618.3|3603.9|3602.7|3588.3|0
1637632800000|2021-11-23 02:00:00|3604.6|3590.2|3609|3594.6|3610|3595.6|3602.2|3587.8|0
1637636400000|2021-11-23 03:00:00|3609.6|3595.2|3607|3592.6|3612.5|3598.1|3604.8|3590.4|0
1637640000000|2021-11-23 04:00:00|3607.9|3593.5|3611.9|3597.5|3614.6|3600.2|3607.9|3593.5|0
1637708400000|2021-11-23 23:00:00|3588.9|3574.5|3591.8|3577.4|3601.5|3587.1|3582.6|3568.2|0
1637712000000|2021-11-24 00:00:00|3593.1|3578.7|3598.6|3584.2|3598.6|3584.2|3586.7|3572.3|0
1637715600000|2021-11-24 01:00:00|3599|3584.6|3603.3|3588.9|3604.1|3589.7|3595.5|3581.1|0
1637719200000|2021-11-24 02:00:00|3602.9|3588.5|3595.3|3580.9|3603.8|3589.4|3593.9|3579.5|0
1637722800000|2021-11-24 03:00:00|3595|3580.6|3606.2|3591.8|3608.4|3594|3591.6|3577.2|0
1637726400000|2021-11-24 04:00:00|3606.4|3592|3599.6|3585.2|3607.8|3593.4|3597.6|3583.2|0
1637794800000|2021-11-24 23:00:00|3597.1|3582.7|3587.7|3573.3|3602.5|3588.1|3584.8|3570.4|0
1637798400000|2021-11-25 00:00:00|3587.1|3572.7|3600.1|3585.7|3601.7|3587.3|3578.2|3564|0
1637802000000|2021-11-25 01:00:00|3600.6|3586.2|3594|3579.6|3603.2|3588.8|3590.9|3576.5|0
1637805600000|2021-11-25 02:00:00|3594.1|3579.7|3597|3582.6|3601.6|3587.2|3593.2|3578.8|0
1637809200000|2021-11-25 03:00:00|3596.7|3582.3|3608|3593.6|3611.8|3597.4|3596.7|3582.3|0
1637812800000|2021-11-25 04:00:00|3606.8|3592.4|3606.9|3592.5|3609.5|3595.1|3603.4|3589|0
1637881200000|2021-11-25 23:00:00|3606.1|3591.7|3584.9|3570.5|3611.8|3597.4|3584.9|3570.5|0
1637884800000|2021-11-26 00:00:00|3586|3571.6|3587.5|3573.1|3591.8|3577.4|3582.6|3568.2|0
1637888400000|2021-11-26 01:00:00|3588.7|3574.3|3567.6|3553.4|3590.1|3575.7|3563.1|3548.9|0
1637892000000|2021-11-26 02:00:00|3567|3552.8|3556.1|3541.9|3568.9|3554.7|3550.4|3536.2|0
1637895600000|2021-11-26 03:00:00|3557.1|3542.9|3540.5|3526.3|3558.4|3544.2|3538.9|3524.7|0
1637899200000|2021-11-26 04:00:00|3540.2|3526|3540.2|3526|3547|3532.8|3534.7|3520.5|0
1638140400000|2021-11-28 23:00:00|3517.3|3503.3|3516.6|3502.6|3529.2|3515.2|3505.3|3491.3|0
1638144000000|2021-11-29 00:00:00|3520.5|3506.5|3546.8|3532.6|3546.8|3532.6|3520.5|3506.5|0
1638147600000|2021-11-29 01:00:00|3543.6|3529.4|3555.8|3541.6|3555.8|3541.6|3533.8|3519.6|0
1638151200000|2021-11-29 02:00:00|3555.9|3541.7|3539.8|3525.6|3555.9|3541.7|3537.2|3523|0
1638154800000|2021-11-29 03:00:00|3539.7|3525.5|3536.9|3522.7|3542.6|3528.4|3530.7|3516.7|0
1638158400000|2021-11-29 04:00:00|3537.5|3523.3|3536.2|3522|3543.4|3529.2|3530.8|3516.8|0
1638226800000|2021-11-29 23:00:00|3541.4|3527.2|3552.5|3538.3|3557.8|3543.6|3533.8|3519.6|0
1638230400000|2021-11-30 00:00:00|3554.2|3540|3575.1|3560.9|3579.6|3565.4|3553.6|3539.4|0
1638234000000|2021-11-30 01:00:00|3574.9|3560.7|3573.4|3559.2|3580.7|3566.5|3571.5|3557.3|0
1638237600000|2021-11-30 02:00:00|3572.6|3558.4|3569.4|3555.2|3582.7|3568.3|3568.5|3554.3|0
1638241200000|2021-11-30 03:00:00|3568.9|3554.7|3563.7|3549.5|3569|3554.8|3555.2|3541|0
1638244800000|2021-11-30 04:00:00|3563.2|3549|3549|3534.8|3564.9|3550.7|3547.6|3533.4|0
1638313200000|2021-11-30 23:00:00|3498.6|3484.6|3493.9|3479.9|3500.2|3486.2|3489.8|3475.8|0
1638316800000|2021-12-01 00:00:00|3492.7|3478.7|3468|3454.2|3498.9|3484.9|3467.8|3454|0
1638320400000|2021-12-01 01:00:00|3469.4|3455.6|3481.8|3468|3482.4|3468.4|3466.7|3452.9|0
1638324000000|2021-12-01 02:00:00|3482.5|3468.5|3484.2|3470.2|3491.1|3477.1|3482.3|3468.3|0
1638327600000|2021-12-01 03:00:00|3483.9|3469.9|3463.4|3449.6|3484.8|3470.8|3456.4|3442.6|0
1638331200000|2021-12-01 04:00:00|3463.6|3449.8|3470.9|3457.1|3472.1|3458.3|3463.6|3449.8|0
1638399600000|2021-12-01 23:00:00|3429.3|3415.7|3443.4|3429.6|3448.6|3434.8|3420.6|3407|0
1638403200000|2021-12-02 00:00:00|3443.6|3429.8|3454.9|3441.1|3462.2|3448.4|3439.6|3425.8|0
1638406800000|2021-12-02 01:00:00|3455.4|3441.6|3466.2|3452.4|3467.6|3453.8|3455.4|3441.6|0
1638410400000|2021-12-02 02:00:00|3466.8|3453|3480.9|3467.1|3480.9|3467.1|3463.3|3449.5|0
1638414000000|2021-12-02 03:00:00|3482.3|3468.3|3483.3|3469.3|3491.2|3477.2|3481.2|3467.4|0
1638417600000|2021-12-02 04:00:00|3483.4|3469.4|3491.1|3477.1|3495.8|3481.8|3483.4|3469.4|0
1638486000000|2021-12-02 23:00:00|3509.9|3495.9|3485.4|3471.4|3509.9|3495.9|3479.4|3465.6|0
1638489600000|2021-12-03 00:00:00|3485.6|3471.6|3485.4|3471.4|3489.3|3475.3|3478.4|3464.6|0
1638493200000|2021-12-03 01:00:00|3486.3|3472.3|3472.4|3458.6|3487|3473|3469.5|3455.7|0
1638496800000|2021-12-03 02:00:00|3473.1|3459.3|3472.9|3459.1|3473.8|3460|3468.5|3454.7|0
1638500400000|2021-12-03 03:00:00|3473.2|3459.4|3483.7|3469.7|3485.8|3471.8|3472.1|3458.3|0
1638504000000|2021-12-03 04:00:00|3484.5|3470.5|3489.4|3475.4|3492|3478|3484.5|3470.5|0
1638745200000|2021-12-05 23:00:00|3498|3484|3510.6|3496.6|3518.6|3504.6|3488.7|3474.7|0
1638748800000|2021-12-06 00:00:00|3510.7|3496.7|3504.6|3490.6|3515|3501|3497.8|3483.8|0
1638752400000|2021-12-06 01:00:00|3504.9|3490.9|3506.2|3492.2|3511|3497|3501.6|3487.6|0
1638756000000|2021-12-06 02:00:00|3504.8|3490.8|3498.8|3484.8|3504.9|3490.9|3492.6|3478.6|0
1638759600000|2021-12-06 03:00:00|3499.5|3485.5|3500.6|3486.6|3509.3|3495.3|3497.3|3483.3|0
1638763200000|2021-12-06 04:00:00|3500.7|3486.7|3502|3488|3513.2|3499.2|3500.7|3486.7|0
1638831600000|2021-12-06 23:00:00|3548.9|3534.7|3556.9|3542.7|3561.5|3547.3|3548.9|3534.7|0
1638835200000|2021-12-07 00:00:00|3557.4|3543.2|3547.8|3533.6|3557.4|3543.2|3541.6|3527.4|0
1638838800000|2021-12-07 01:00:00|3549|3534.8|3556.5|3542.3|3561.9|3547.7|3544.7|3530.5|0
1638842400000|2021-12-07 02:00:00|3556.8|3542.6|3547|3532.8|3559.8|3545.6|3547|3532.8|0
1638846000000|2021-12-07 03:00:00|3547.3|3533.1|3547.7|3533.5|3552.1|3537.9|3543.4|3529.2|0
1638849600000|2021-12-07 04:00:00|3548|3533.8|3559.1|3544.9|3564.8|3550.6|3547.5|3533.3|0
1638745200000|2021-12-05 23:00:00|3498|3484|3510.6|3496.6|3518.6|3504.6|3488.7|3474.7|0
1638748800000|2021-12-06 00:00:00|3510.7|3496.7|3504.6|3490.6|3515|3501|3497.8|3483.8|0
1638752400000|2021-12-06 01:00:00|3504.9|3490.9|3506.2|3492.2|3511|3497|3501.6|3487.6|0
1638756000000|2021-12-06 02:00:00|3504.8|3490.8|3498.8|3484.8|3504.9|3490.9|3492.6|3478.6|0
1638759600000|2021-12-06 03:00:00|3499.5|3485.5|3500.6|3486.6|3509.3|3495.3|3497.3|3483.3|0
1638763200000|2021-12-06 04:00:00|3500.7|3486.7|3502|3488|3513.2|3499.2|3500.7|3486.7|0
1638831600000|2021-12-06 23:00:00|3548.9|3534.7|3556.9|3542.7|3561.5|3547.3|3548.9|3534.7|0
1638835200000|2021-12-07 00:00:00|3557.4|3543.2|3547.8|3533.6|3557.4|3543.2|3541.6|3527.4|0
1638838800000|2021-12-07 01:00:00|3549|3534.8|3556.5|3542.3|3561.9|3547.7|3544.7|3530.5|0
1638842400000|2021-12-07 02:00:00|3556.8|3542.6|3547|3532.8|3559.8|3545.6|3547|3532.8|0
1638846000000|2021-12-07 03:00:00|3547.3|3533.1|3547.7|3533.5|3552.1|3537.9|3543.4|3529.2|0
1638849600000|2021-12-07 04:00:00|3548|3533.8|3559.1|3544.9|3564.8|3550.6|3547.5|3533.3|0
1638918000000|2021-12-07 23:00:00|3588.6|3574.2|3601|3586.6|3606.9|3592.5|3583.7|3569.3|0
1638921600000|2021-12-08 00:00:00|3603.4|3589|3604|3589.6|3604|3589.6|3596.5|3582.1|0
1638925200000|2021-12-08 01:00:00|3602.2|3587.8|3601.3|3586.9|3602.6|3588.2|3590.7|3576.3|0
1638928800000|2021-12-08 02:00:00|3601.4|3587|3599.4|3585|3607.8|3593.4|3598.8|3584.4|0
1638932400000|2021-12-08 03:00:00|3599.8|3585.4|3607.5|3593.1|3610.7|3596.3|3596.9|3582.5|0
1638936000000|2021-12-08 04:00:00|3607.4|3593|3610.5|3596.1|3621|3606.6|3605.8|3591.4|0
1639004400000|2021-12-08 23:00:00|3578.2|3564|3578.5|3564.3|3587.4|3573|3571.4|3557.2|0
1639008000000|2021-12-09 00:00:00|3578.4|3564.2|3582.9|3568.5|3584.8|3570.4|3572.1|3557.9|0
1639011600000|2021-12-09 01:00:00|3582.7|3568.3|3592.3|3577.9|3596|3581.6|3578.8|3564.6|0
1639015200000|2021-12-09 02:00:00|3593.1|3578.7|3596.8|3582.4|3597|3582.6|3590.8|3576.4|0
1639018800000|2021-12-09 03:00:00|3596.9|3582.5|3588.4|3574|3598.3|3583.9|3587.8|3573.4|0
1639022400000|2021-12-09 04:00:00|3585.3|3570.9|3578.3|3564.1|3585.3|3570.9|3577.8|3563.6|0
1639090800000|2021-12-09 23:00:00|3567.9|3553.7|3571.8|3557.6|3578.9|3564.7|3565.5|3551.3|0
1639094400000|2021-12-10 00:00:00|3572.1|3557.9|3563.7|3549.5|3573.9|3559.7|3561.8|3547.6|0
1639098000000|2021-12-10 01:00:00|3564.9|3550.7|3564.6|3550.4|3573.2|3559|3564|3549.8|0
1639101600000|2021-12-10 02:00:00|3564|3549.8|3570|3555.8|3571.8|3557.6|3559.5|3545.3|0
1639105200000|2021-12-10 03:00:00|3570.1|3555.9|3573|3558.8|3573.2|3559|3565.6|3551.4|0
1639108800000|2021-12-10 04:00:00|3573.1|3558.9|3580|3565.8|3585.6|3571.2|3570.6|3556.4|0
1639350000000|2021-12-12 23:00:00|3608.2|3593.8|3581.7|3567.5|3609.4|3595|3570.5|3556.3|0
1639353600000|2021-12-13 00:00:00|3581.2|3567|3583.8|3569.4|3583.9|3569.5|3566.5|3552.3|0
1639357200000|2021-12-13 01:00:00|3583.9|3569.5|3580.2|3566|3593.3|3578.9|3578.9|3564.7|0
1639360800000|2021-12-13 02:00:00|3580.8|3566.6|3587.4|3573|3588.6|3574.2|3575.9|3561.7|0
1639364400000|2021-12-13 03:00:00|3587|3572.6|3591.4|3577|3591.4|3577|3584|3569.6|0
1639368000000|2021-12-13 04:00:00|3591.8|3577.4|3586.3|3571.9|3591.8|3577.4|3582.3|3567.9|0
1639436400000|2021-12-13 23:00:00|3560.2|3546|3523.8|3509.8|3560.2|3546|3523.7|3509.7|0
1639440000000|2021-12-14 00:00:00|3523|3509|3531.9|3517.9|3535.6|3521.4|3523|3509|0
1639443600000|2021-12-14 01:00:00|3532.8|3518.6|3520.8|3506.8|3544.2|3530|3520.8|3506.8|0
1639447200000|2021-12-14 02:00:00|3521.1|3507.1|3524.8|3510.8|3529.6|3515.6|3517.6|3503.6|0
1639450800000|2021-12-14 03:00:00|3524.7|3510.7|3526.4|3512.4|3527.9|3513.9|3518.4|3504.4|0
1639454400000|2021-12-14 04:00:00|3528.7|3514.7|3525.9|3511.9|3533.1|3518.9|3524.2|3510.2|0
1639522800000|2021-12-14 23:00:00|3515.5|3501.5|3487.1|3473.1|3515.6|3501.6|3487.1|3473.1|0
1639526400000|2021-12-15 00:00:00|3485.8|3471.8|3485|3471|3496.9|3482.9|3480.5|3466.7|0
1639530000000|2021-12-15 01:00:00|3486.2|3472.2|3474.7|3460.9|3488.3|3474.3|3474.7|3460.9|0
1639533600000|2021-12-15 02:00:00|3474.9|3461.1|3482.6|3468.6|3482.7|3468.7|3469.3|3455.5|0
1639537200000|2021-12-15 03:00:00|3483|3469|3486.1|3472.1|3487.4|3473.4|3478.9|3465.1|0
1639540800000|2021-12-15 04:00:00|3486.7|3472.7|3489.3|3475.3|3491.9|3477.9|3483.7|3469.7|0
1639609200000|2021-12-15 23:00:00|3517.2|3503.2|3525.8|3511.8|3530.8|3516.8|3515.8|3501.8|0
1639612800000|2021-12-16 00:00:00|3526.9|3512.9|3528.2|3514.2|3533|3518.8|3508.9|3494.9|0
1639616400000|2021-12-16 01:00:00|3527.4|3513.4|3507.8|3493.8|3529.5|3515.5|3501.9|3487.9|0
1639620000000|2021-12-16 02:00:00|3507.2|3493.2|3508.2|3494.2|3508.9|3494.9|3503|3489|0
1639623600000|2021-12-16 03:00:00|3508.4|3494.4|3508.2|3494.2|3509.9|3495.9|3499.6|3485.6|0
1639627200000|2021-12-16 04:00:00|3508.3|3494.3|3509.7|3495.7|3513.3|3499.3|3499.7|3485.7|0
1639695600000|2021-12-16 23:00:00|3523.7|3509.7|3511.3|3497.3|3527.5|3513.5|3498|3484|0
1639699200000|2021-12-17 00:00:00|3512|3498|3513.7|3499.7|3520|3506|3497.9|3483.9|0
1639702800000|2021-12-17 01:00:00|3513.9|3499.9|3501.1|3487.1|3523.1|3509.1|3500.3|3486.3|0
1639706400000|2021-12-17 02:00:00|3500.6|3486.6|3509.2|3495.2|3513.3|3499.3|3500.6|3486.6|0
1639710000000|2021-12-17 03:00:00|3509|3495|3485.3|3471.3|3509|3495|3483.8|3469.8|0
1639713600000|2021-12-17 04:00:00|3485.5|3471.5|3482.2|3468.2|3489|3475|3479.2|3465.4|0
1639954800000|2021-12-19 23:00:00|3481.3|3467.5|3473.2|3459.4|3482.2|3468.2|3470.4|3456.6|0
1639958400000|2021-12-20 00:00:00|3474.5|3460.7|3475|3461.2|3475|3461.2|3463.5|3449.7|0
1639962000000|2021-12-20 01:00:00|3475.5|3461.7|3476.3|3462.5|3481.4|3467.6|3471.2|3457.4|0
1639965600000|2021-12-20 02:00:00|3476.8|3463|3477.2|3463.4|3485.5|3471.5|3473.3|3459.5|0
1639969200000|2021-12-20 03:00:00|3477.4|3463.6|3479.8|3466|3486.5|3472.5|3476.2|3462.4|0
1639972800000|2021-12-20 04:00:00|3478.9|3465.1|3475.7|3461.9|3482.9|3468.9|3474|3460.2|0
1640041200000|2021-12-20 23:00:00|3476.5|3462.7|3474.9|3461.1|3487.7|3473.7|3470.3|3456.5|0
1640044800000|2021-12-21 00:00:00|3474.6|3460.8|3477.7|3463.9|3485.4|3471.4|3472.4|3458.6|0
1640048400000|2021-12-21 01:00:00|3477.4|3463.6|3484|3470|3486|3472|3476.5|3462.7|0
1640052000000|2021-12-21 02:00:00|3483.6|3469.6|3484.6|3470.6|3486.3|3472.3|3477.4|3463.6|0
1640055600000|2021-12-21 03:00:00|3484.7|3470.7|3493.7|3479.7|3494.6|3480.6|3484|3470|0
1640059200000|2021-12-21 04:00:00|3493.5|3479.5|3496.7|3482.7|3501.1|3487.1|3490.2|3476.2|0
1640127600000|2021-12-21 23:00:00|3504.2|3490.2|3492|3478|3505.1|3491.1|3487.5|3473.5|0
1640131200000|2021-12-22 00:00:00|3492.3|3478.3|3483.4|3469.4|3499|3485|3483.2|3469.2|0
1640134800000|2021-12-22 01:00:00|3482.9|3468.9|3495.4|3481.4|3499.1|3485.1|3481.4|3467.6|0
1640138400000|2021-12-22 02:00:00|3495.8|3481.8|3498.9|3484.9|3505.7|3491.7|3495.4|3481.4|0
1640142000000|2021-12-22 03:00:00|3498.6|3484.6|3507.7|3493.7|3511.4|3497.4|3497.2|3483.2|0
1640145600000|2021-12-22 04:00:00|3507.4|3493.4|3507.6|3493.6|3512.3|3498.3|3505.1|3491.1|0
1640214000000|2021-12-22 23:00:00|3525.2|3511.2|3532.5|3518.3|3532.5|3518.3|3513.9|3499.9|0
1640217600000|2021-12-23 00:00:00|3533.6|3519.4|3525.6|3511.6|3533.6|3519.4|3520.8|3506.8|0
1640221200000|2021-12-23 01:00:00|3525.5|3511.5|3518.8|3504.8|3526.1|3512.1|3518.6|3504.6|0
1640224800000|2021-12-23 02:00:00|3518.6|3504.6|3524.7|3510.7|3525.9|3511.9|3518.6|3504.6|0
1640228400000|2021-12-23 03:00:00|3524.5|3510.5|3515.8|3501.8|3527.2|3513.2|3513.6|3499.6|0
1640232000000|2021-12-23 04:00:00|3516.8|3502.8|3518.3|3504.3|3521.3|3507.3|3514.8|3500.8|0
1640300400000|2021-12-23 23:00:00|3538|3523.8|3541|3526.8|3542.5|3528.3|3528.3|3514.3|0
1640304000000|2021-12-24 00:00:00|3542.4|3528.2|3541.8|3527.6|3549.4|3535.2|3540.5|3526.3|0
1640307600000|2021-12-24 01:00:00|3543.2|3529|3549.4|3535.2|3552.3|3538.1|3543.2|3529|0
1640311200000|2021-12-24 02:00:00|3549.3|3535.1|3540.3|3526.1|3552|3537.8|3540.3|3526.1|0
1639350000000|2021-12-12 23:00:00|3608.2|3593.8|3581.7|3567.5|3609.4|3595|3570.5|3556.3|0
1639353600000|2021-12-13 00:00:00|3581.2|3567|3583.8|3569.4|3583.9|3569.5|3566.5|3552.3|0
1639357200000|2021-12-13 01:00:00|3583.9|3569.5|3580.2|3566|3593.3|3578.9|3578.9|3564.7|0
1639360800000|2021-12-13 02:00:00|3580.8|3566.6|3587.4|3573|3588.6|3574.2|3575.9|3561.7|0
1639364400000|2021-12-13 03:00:00|3587|3572.6|3591.4|3577|3591.4|3577|3584|3569.6|0
1639368000000|2021-12-13 04:00:00|3591.8|3577.4|3586.3|3571.9|3591.8|3577.4|3582.3|3567.9|0
1639436400000|2021-12-13 23:00:00|3560.2|3546|3523.8|3509.8|3560.2|3546|3523.7|3509.7|0
1639440000000|2021-12-14 00:00:00|3523|3509|3531.9|3517.9|3535.6|3521.4|3523|3509|0
1639443600000|2021-12-14 01:00:00|3532.8|3518.6|3520.8|3506.8|3544.2|3530|3520.8|3506.8|0
1639447200000|2021-12-14 02:00:00|3521.1|3507.1|3524.8|3510.8|3529.6|3515.6|3517.6|3503.6|0
1639450800000|2021-12-14 03:00:00|3524.7|3510.7|3526.4|3512.4|3527.9|3513.9|3518.4|3504.4|0
1639454400000|2021-12-14 04:00:00|3528.7|3514.7|3525.9|3511.9|3533.1|3518.9|3524.2|3510.2|0
1639522800000|2021-12-14 23:00:00|3515.5|3501.5|3487.1|3473.1|3515.6|3501.6|3487.1|3473.1|0
1639526400000|2021-12-15 00:00:00|3485.8|3471.8|3485|3471|3496.9|3482.9|3480.5|3466.7|0
1639530000000|2021-12-15 01:00:00|3486.2|3472.2|3474.7|3460.9|3488.3|3474.3|3474.7|3460.9|0
1639533600000|2021-12-15 02:00:00|3474.9|3461.1|3482.6|3468.6|3482.7|3468.7|3469.3|3455.5|0
1639537200000|2021-12-15 03:00:00|3483|3469|3486.1|3472.1|3487.4|3473.4|3478.9|3465.1|0
1639540800000|2021-12-15 04:00:00|3486.7|3472.7|3489.3|3475.3|3491.9|3477.9|3483.7|3469.7|0
1639609200000|2021-12-15 23:00:00|3517.2|3503.2|3525.8|3511.8|3530.8|3516.8|3515.8|3501.8|0
1639612800000|2021-12-16 00:00:00|3526.9|3512.9|3528.2|3514.2|3533|3518.8|3508.9|3494.9|0
1639616400000|2021-12-16 01:00:00|3527.4|3513.4|3507.8|3493.8|3529.5|3515.5|3501.9|3487.9|0
1639620000000|2021-12-16 02:00:00|3507.2|3493.2|3508.2|3494.2|3508.9|3494.9|3503|3489|0
1639623600000|2021-12-16 03:00:00|3508.4|3494.4|3508.2|3494.2|3509.9|3495.9|3499.6|3485.6|0
1639627200000|2021-12-16 04:00:00|3508.3|3494.3|3509.7|3495.7|3513.3|3499.3|3499.7|3485.7|0
1639695600000|2021-12-16 23:00:00|3523.7|3509.7|3511.3|3497.3|3527.5|3513.5|3498|3484|0
1639699200000|2021-12-17 00:00:00|3512|3498|3513.7|3499.7|3520|3506|3497.9|3483.9|0
1639702800000|2021-12-17 01:00:00|3513.9|3499.9|3501.1|3487.1|3523.1|3509.1|3500.3|3486.3|0
1639706400000|2021-12-17 02:00:00|3500.6|3486.6|3509.2|3495.2|3513.3|3499.3|3500.6|3486.6|0
1639710000000|2021-12-17 03:00:00|3509|3495|3485.3|3471.3|3509|3495|3483.8|3469.8|0
1639713600000|2021-12-17 04:00:00|3485.5|3471.5|3482.2|3468.2|3489|3475|3479.2|3465.4|0
1639954800000|2021-12-19 23:00:00|3481.3|3467.5|3473.2|3459.4|3482.2|3468.2|3470.4|3456.6|0
1639958400000|2021-12-20 00:00:00|3474.5|3460.7|3475|3461.2|3475|3461.2|3463.5|3449.7|0
1639962000000|2021-12-20 01:00:00|3475.5|3461.7|3476.3|3462.5|3481.4|3467.6|3471.2|3457.4|0
1639965600000|2021-12-20 02:00:00|3476.8|3463|3477.2|3463.4|3485.5|3471.5|3473.3|3459.5|0
1639969200000|2021-12-20 03:00:00|3477.4|3463.6|3479.8|3466|3486.5|3472.5|3476.2|3462.4|0
1639972800000|2021-12-20 04:00:00|3478.9|3465.1|3475.7|3461.9|3482.9|3468.9|3474|3460.2|0
1640041200000|2021-12-20 23:00:00|3476.5|3462.7|3474.9|3461.1|3487.7|3473.7|3470.3|3456.5|0
1640044800000|2021-12-21 00:00:00|3474.6|3460.8|3477.7|3463.9|3485.4|3471.4|3472.4|3458.6|0
1640048400000|2021-12-21 01:00:00|3477.4|3463.6|3484|3470|3486|3472|3476.5|3462.7|0
1640052000000|2021-12-21 02:00:00|3483.6|3469.6|3484.6|3470.6|3486.3|3472.3|3477.4|3463.6|0
1640055600000|2021-12-21 03:00:00|3484.7|3470.7|3493.7|3479.7|3494.6|3480.6|3484|3470|0
1640059200000|2021-12-21 04:00:00|3493.5|3479.5|3496.7|3482.7|3501.1|3487.1|3490.2|3476.2|0
1640127600000|2021-12-21 23:00:00|3504.2|3490.2|3492|3478|3505.1|3491.1|3487.5|3473.5|0
1640131200000|2021-12-22 00:00:00|3492.3|3478.3|3483.4|3469.4|3499|3485|3483.2|3469.2|0
1640134800000|2021-12-22 01:00:00|3482.9|3468.9|3495.4|3481.4|3499.1|3485.1|3481.4|3467.6|0
1640138400000|2021-12-22 02:00:00|3495.8|3481.8|3498.9|3484.9|3505.7|3491.7|3495.4|3481.4|0
1640142000000|2021-12-22 03:00:00|3498.6|3484.6|3507.7|3493.7|3511.4|3497.4|3497.2|3483.2|0
1640145600000|2021-12-22 04:00:00|3507.4|3493.4|3507.6|3493.6|3512.3|3498.3|3505.1|3491.1|0
1640214000000|2021-12-22 23:00:00|3525.2|3511.2|3532.5|3518.3|3532.5|3518.3|3513.9|3499.9|0
1640217600000|2021-12-23 00:00:00|3533.6|3519.4|3525.6|3511.6|3533.6|3519.4|3520.8|3506.8|0
1640221200000|2021-12-23 01:00:00|3525.5|3511.5|3518.8|3504.8|3526.1|3512.1|3518.6|3504.6|0
1640224800000|2021-12-23 02:00:00|3518.6|3504.6|3524.7|3510.7|3525.9|3511.9|3518.6|3504.6|0
1640228400000|2021-12-23 03:00:00|3524.5|3510.5|3515.8|3501.8|3527.2|3513.2|3513.6|3499.6|0
1640232000000|2021-12-23 04:00:00|3516.8|3502.8|3518.3|3504.3|3521.3|3507.3|3514.8|3500.8|0
1640300400000|2021-12-23 23:00:00|3538|3523.8|3541|3526.8|3542.5|3528.3|3528.3|3514.3|0
1640304000000|2021-12-24 00:00:00|3542.4|3528.2|3541.8|3527.6|3549.4|3535.2|3540.5|3526.3|0
1640307600000|2021-12-24 01:00:00|3543.2|3529|3549.4|3535.2|3552.3|3538.1|3543.2|3529|0
1640311200000|2021-12-24 02:00:00|3549.3|3535.1|3540.3|3526.1|3552|3537.8|3540.3|3526.1|0
1640732400000|2021-12-28 23:00:00|3576.7|3562.5|3580.9|3566.7|3589.2|3574.8|3567.8|3553.6|0
1640736000000|2021-12-29 00:00:00|3581.3|3567.1|3583.4|3569|3586.2|3571.8|3578.1|3563.9|0
1640739600000|2021-12-29 01:00:00|3583.6|3569.2|3592.4|3578|3593.3|3578.9|3583.6|3569.2|0
1640743200000|2021-12-29 02:00:00|3592.8|3578.4|3583.3|3568.9|3594|3579.6|3582.7|3568.3|0
1640746800000|2021-12-29 03:00:00|3583.4|3569|3596|3581.6|3597.2|3582.8|3583.2|3568.8|0
1640750400000|2021-12-29 04:00:00|3596.4|3582|3597.8|3583.4|3600.1|3585.7|3593.5|3579.1|0
1640818800000|2021-12-29 23:00:00|3597.1|3582.7|3597|3582.6|3602.4|3588|3593.4|3579|0
1640822400000|2021-12-30 00:00:00|3596.4|3582|3589.6|3575.2|3597.1|3582.7|3586.5|3572.1|0
1640826000000|2021-12-30 01:00:00|3588.9|3574.5|3575.2|3561|3588.9|3574.5|3575|3560.8|0
1640829600000|2021-12-30 02:00:00|3576.7|3562.5|3578.2|3564|3582.3|3567.9|3574.6|3560.4|0
1640833200000|2021-12-30 03:00:00|3577.6|3563.4|3577.5|3563.3|3578.9|3564.7|3575.1|3560.9|0
1640836800000|2021-12-30 04:00:00|3578|3563.8|3584.6|3570.2|3586.8|3572.4|3577.2|3563|0
1640905200000|2021-12-30 23:00:00|3586.9|3572.5|3568.1|3553.9|3588.4|3574|3563.5|3549.3|0
1640908800000|2021-12-31 00:00:00|3568.9|3554.7|3558.2|3544|3570.1|3555.9|3558.2|3544|0
1640912400000|2021-12-31 01:00:00|3558.4|3544.2|3561|3546.8|3564.9|3550.7|3553.7|3539.5|0
1640916000000|2021-12-31 02:00:00|3559.7|3545.5|3551.7|3537.5|3563|3548.8|3545.5|3531.3|0
1641250800000|2022-01-03 23:00:00|3563.9|3549.7|3571.5|3557.3|3579|3564.8|3563.9|3549.7|0
1641254400000|2022-01-04 00:00:00|3572.2|3558|3584.3|3569.9|3585.2|3570.8|3570|3555.8|0
1641258000000|2022-01-04 01:00:00|3583.3|3568.9|3600.2|3585.8|3605.5|3591.1|3581.8|3567.6|0
1641261600000|2022-01-04 02:00:00|3600.4|3586|3601.7|3587.3|3606.6|3592.2|3599.5|3585.1|0
1641265200000|2022-01-04 03:00:00|3602.2|3587.8|3603.2|3588.8|3608.7|3594.3|3597.7|3583.3|0
1641268800000|2022-01-04 04:00:00|3604|3589.6|3621.2|3606.8|3622.7|3608.3|3602.7|3588.3|0
1641337200000|2022-01-04 23:00:00|3623.7|3609.3|3596.6|3582.2|3623.7|3609.3|3596.6|3582.2|0
1641340800000|2022-01-05 00:00:00|3597.8|3583.4|3598.6|3584.2|3609.5|3595.1|3594.8|3580.4|0
1641344400000|2022-01-05 01:00:00|3598.7|3584.3|3601.6|3587.2|3605.7|3591.3|3598.2|3583.8|0
1641348000000|2022-01-05 02:00:00|3601.7|3587.3|3598.4|3584|3604.4|3590|3593.5|3579.1|0
1641351600000|2022-01-05 03:00:00|3599.2|3584.8|3594.4|3580|3602.2|3587.8|3592.2|3577.8|0
1641355200000|2022-01-05 04:00:00|3594.5|3580.1|3593.5|3579.1|3600.1|3585.7|3591.6|3577.2|0
1641423600000|2022-01-05 23:00:00|3520.3|3506.3|3523.8|3509.8|3526.3|3512.3|3504.5|3490.5|0
1641427200000|2022-01-06 00:00:00|3523.3|3509.3|3516.2|3502.2|3527.4|3513.4|3510.4|3496.4|0
1641430800000|2022-01-06 01:00:00|3516.1|3502.1|3507.8|3493.8|3521|3507|3507.8|3493.8|0
1641434400000|2022-01-06 02:00:00|3508|3494|3488.9|3474.9|3509.4|3495.4|3486.4|3472.4|0
1641438000000|2022-01-06 03:00:00|3489.4|3475.4|3451.5|3437.7|3494.6|3480.6|3450.7|3436.9|0
1641441600000|2022-01-06 04:00:00|3450.9|3437.1|3461.5|3447.7|3461.5|3447.7|3439.8|3426|0
1641510000000|2022-01-06 23:00:00|3517.2|3503.2|3511.8|3497.8|3517.2|3503.2|3498.8|3484.8|0
1641513600000|2022-01-07 00:00:00|3511.7|3497.7|3529.8|3515.8|3532.7|3518.5|3507.9|3493.9|0
1641517200000|2022-01-07 01:00:00|3530.5|3516.5|3505.7|3491.7|3533|3518.8|3501.4|3487.4|0
1641520800000|2022-01-07 02:00:00|3506.2|3492.2|3497.5|3483.5|3506.5|3492.5|3496.2|3482.2|0
1641524400000|2022-01-07 03:00:00|3497.6|3483.6|3506.1|3492.1|3506.4|3492.4|3497.6|3483.6|0
1641528000000|2022-01-07 04:00:00|3505.7|3491.7|3495.1|3481.1|3508.4|3494.4|3492.6|3478.6|0
1641769200000|2022-01-09 23:00:00|3463.6|3449.8|3450.7|3436.9|3463.6|3449.8|3446.6|3432.8|0
1641772800000|2022-01-10 00:00:00|3450.5|3436.7|3464.7|3450.9|3469.2|3455.4|3447.1|3433.3|0
1641776400000|2022-01-10 01:00:00|3466|3452.2|3460.1|3446.3|3468.2|3454.4|3456.1|3442.3|0
1641780000000|2022-01-10 02:00:00|3461.1|3447.3|3443.8|3430|3461.4|3447.6|3442.3|3428.5|0
1641783600000|2022-01-10 03:00:00|3443.3|3429.5|3447|3433.2|3449.8|3436|3440.7|3426.9|0
1641787200000|2022-01-10 04:00:00|3446.7|3432.9|3456.5|3442.7|3457.2|3443.4|3446.7|3432.9|0
1641855600000|2022-01-10 23:00:00|3428.1|3414.5|3430.3|3416.7|3441.8|3428|3424.6|3411|0
1641859200000|2022-01-11 00:00:00|3430.4|3416.8|3438.3|3424.5|3438.3|3424.5|3415.7|3402.1|0
1641862800000|2022-01-11 01:00:00|3438|3424.2|3424.1|3410.5|3438.3|3424.5|3423.9|3410.3|0
1641866400000|2022-01-11 02:00:00|3424.3|3410.7|3444.5|3430.7|3445.8|3432|3416.7|3403.1|0
1641870000000|2022-01-11 03:00:00|3444.4|3430.6|3431.5|3417.9|3446.8|3433|3429.6|3416|0
1641873600000|2022-01-11 04:00:00|3431.6|3418|3426.7|3413.1|3432.7|3418.9|3424.7|3411.1|0
1641942000000|2022-01-11 23:00:00|3441|3427.2|3440.5|3426.7|3451.1|3437.3|3434.8|3421|0
1641945600000|2022-01-12 00:00:00|3441.5|3427.7|3444.6|3430.8|3452.5|3438.7|3438.3|3424.5|0
1641949200000|2022-01-12 01:00:00|3444.8|3431|3435|3421.2|3448.3|3434.5|3434.9|3421.1|0
1641952800000|2022-01-12 02:00:00|3434.5|3420.7|3433.3|3419.5|3439.1|3425.3|3431.4|3417.8|0
1641956400000|2022-01-12 03:00:00|3432.6|3418.8|3438.2|3424.4|3442.9|3429.1|3432.6|3418.8|0
1641960000000|2022-01-12 04:00:00|3438|3424.2|3440.6|3426.8|3443.7|3429.9|3436.3|3422.5|0
1642028400000|2022-01-12 23:00:00|3424.9|3411.3|3411.5|3397.9|3430.7|3417.1|3403.3|3389.7|0
1642032000000|2022-01-13 00:00:00|3411|3397.4|3421.6|3408|3426.3|3412.7|3410.6|3397|0
1642035600000|2022-01-13 01:00:00|3421.8|3408.2|3406.1|3392.5|3421.9|3408.3|3405.1|3391.5|0
1642039200000|2022-01-13 02:00:00|3406.4|3392.8|3404.5|3390.9|3410|3396.4|3403.7|3390.1|0
1642042800000|2022-01-13 03:00:00|3404.8|3391.2|3398.2|3384.6|3405.9|3392.3|3394.9|3381.3|0
1642046400000|2022-01-13 04:00:00|3398.5|3384.9|3400.6|3387|3402.9|3389.3|3396.5|3382.9|0
1642114800000|2022-01-13 23:00:00|3371.2|3357.8|3383.5|3369.9|3387|3373.4|3369.9|3356.5|0
1642118400000|2022-01-14 00:00:00|3382.9|3369.3|3374.7|3361.3|3386.8|3373.2|3370.7|3357.3|0
1642122000000|2022-01-14 01:00:00|3374.8|3361.4|3369.6|3356.2|3374.8|3361.4|3365.8|3352.4|0
1642125600000|2022-01-14 02:00:00|3370.3|3356.9|3363|3349.6|3370.3|3356.9|3360.5|3347.1|0
1642129200000|2022-01-14 03:00:00|3363.7|3350.3|3353.4|3340|3365.1|3351.7|3349.5|3336.1|0
1642132800000|2022-01-14 04:00:00|3354.5|3341.1|3346.2|3332.8|3361.8|3348.4|3343.5|3330.1|0
1642374000000|2022-01-16 23:00:00|3359|3345.6|3387|3373.4|3388.4|3374.8|3354.4|3341|0
1642377600000|2022-01-17 00:00:00|3386.6|3373|3387.2|3373.6|3393|3379.4|3379|3365.6|0
1642381200000|2022-01-17 01:00:00|3388.8|3375.2|3394.4|3380.8|3395.1|3381.5|3385|3371.4|0
1642384800000|2022-01-17 02:00:00|3395.4|3381.8|3403.5|3389.9|3406.7|3393.1|3395.1|3381.5|0
1642388400000|2022-01-17 03:00:00|3404|3390.4|3419.1|3405.5|3420.3|3406.7|3404|3390.4|0
1642392000000|2022-01-17 04:00:00|3418.9|3405.3|3419.9|3406.3|3423|3409.4|3414.9|3401.3|0
1642460400000|2022-01-17 23:00:00|3452.1|3438.3|3437.9|3424.1|3452.1|3438.3|3429.3|3415.7|0
1642464000000|2022-01-18 00:00:00|3438.3|3424.5|3424.7|3411.1|3438.3|3424.5|3424.7|3411.1|0
1642467600000|2022-01-18 01:00:00|3424.4|3410.8|3420.1|3406.5|3431|3417.4|3418.5|3404.9|0
1642471200000|2022-01-18 02:00:00|3420.4|3406.8|3423.9|3410.3|3426.8|3413.2|3418.4|3404.8|0
1642474800000|2022-01-18 03:00:00|3423.8|3410.2|3414.8|3401.2|3428.6|3415|3413.2|3399.6|0
1642478400000|2022-01-18 04:00:00|3415.2|3401.6|3407.7|3394.1|3415.2|3401.6|3407.5|3393.9|0
1642546800000|2022-01-18 23:00:00|3370.1|3356.7|3369.5|3356.1|3379.5|3366.1|3369.1|3355.7|0
1642550400000|2022-01-19 00:00:00|3370.3|3356.9|3377.7|3364.3|3384.2|3370.6|3368.1|3354.7|0
1642554000000|2022-01-19 01:00:00|3378.5|3365.1|3401.4|3387.8|3401.6|3388|3378.5|3365.1|0
1642557600000|2022-01-19 02:00:00|3402.3|3388.7|3397.3|3383.7|3412.7|3399.1|3391.9|3378.3|0
1642561200000|2022-01-19 03:00:00|3396.7|3383.1|3384.9|3371.3|3399.9|3386.3|3382|3368.4|0
1642564800000|2022-01-19 04:00:00|3386.1|3372.5|3379.9|3366.5|3391.1|3377.5|3378.4|3365|0
1642633200000|2022-01-19 23:00:00|3356.4|3343|3349.1|3335.7|3358.9|3345.5|3340|3326.6|0
1642636800000|2022-01-20 00:00:00|3348.2|3334.8|3348.2|3334.8|3356.8|3343.4|3335.6|3322.2|0
1642640400000|2022-01-20 01:00:00|3349|3335.6|3344|3330.6|3352.7|3339.3|3336.7|3323.3|0
1642644000000|2022-01-20 02:00:00|3343.9|3330.5|3338.2|3324.8|3349.9|3336.5|3338.1|3324.7|0
1642647600000|2022-01-20 03:00:00|3338.4|3325|3339.2|3325.8|3340|3326.6|3332.2|3318.8|0
1642651200000|2022-01-20 04:00:00|3339.7|3326.3|3352.5|3339.1|3353.2|3339.8|3339.7|3326.3|0
1642719600000|2022-01-20 23:00:00|3325.2|3312|3318.7|3305.5|3331.2|3318|3317.1|3303.9|0
1642723200000|2022-01-21 00:00:00|3319.6|3306.4|3303.4|3290.2|3322|3308.8|3300|3286.8|0
1642726800000|2022-01-21 01:00:00|3303.1|3289.9|3302.5|3289.3|3317.3|3304.1|3296.5|3283.3|0
1642730400000|2022-01-21 02:00:00|3301.8|3288.6|3285|3271.8|3303.8|3290.6|3280.2|3267.2|0
1642734000000|2022-01-21 03:00:00|3285.9|3272.7|3267.2|3254.2|3285.9|3272.7|3254.4|3241.4|0
1642737600000|2022-01-21 04:00:00|3268.3|3255.3|3262.6|3249.6|3270.3|3257.3|3258.6|3245.6|0
1642978800000|2022-01-23 23:00:00|3244.7|3231.7|3252.3|3239.3|3258.8|3245.8|3240.7|3227.7|0
1642982400000|2022-01-24 00:00:00|3253.5|3240.5|3250.4|3237.4|3264.7|3251.7|3247|3234|0
1642986000000|2022-01-24 01:00:00|3249.8|3236.8|3266.2|3253.2|3274.5|3261.5|3249.8|3236.8|0
1642989600000|2022-01-24 02:00:00|3267.6|3254.6|3260.7|3247.7|3272.7|3259.7|3260.4|3247.4|0
1642993200000|2022-01-24 03:00:00|3259.7|3246.7|3260|3247|3271.8|3258.8|3256.7|3243.7|0
1642996800000|2022-01-24 04:00:00|3257.7|3244.7|3251.3|3238.3|3263.6|3250.6|3250.2|3237.2|0
1643065200000|2022-01-24 23:00:00|3251.2|3238.2|3242.1|3229.1|3251.2|3238.2|3227.6|3214.8|0
1643068800000|2022-01-25 00:00:00|3241.9|3228.9|3196.7|3183.9|3242.7|3229.7|3184.6|3171.8|0
1643072400000|2022-01-25 01:00:00|3194.6|3181.8|3203.6|3190.8|3203.6|3190.8|3172.1|3159.5|0
1643076000000|2022-01-25 02:00:00|3204.7|3191.9|3220.8|3208|3221.5|3208.7|3203.6|3190.8|0
1643079600000|2022-01-25 03:00:00|3220.2|3207.4|3198|3185.2|3220.2|3207.4|3195.4|3182.6|0
1643083200000|2022-01-25 04:00:00|3197.7|3184.9|3201.4|3188.6|3208.5|3195.7|3192.8|3180|0
1643238000000|2022-01-26 23:00:00|3224.2|3211.4|3172|3159.4|3224.2|3211.4|3169.1|3156.5|0
1643241600000|2022-01-27 00:00:00|3172.5|3159.9|3119|3106.6|3172.5|3159.9|3119|3106.6|0
1643245200000|2022-01-27 01:00:00|3119.5|3107.1|3076.6|3064.4|3121.4|3109|3074.5|3062.3|0
1643248800000|2022-01-27 02:00:00|3075|3062.8|3113.9|3101.5|3114.3|3101.9|3048.6|3036.4|0
1643252400000|2022-01-27 03:00:00|3113.2|3100.8|3083.2|3070.8|3113.7|3101.3|3072.2|3060|0
1643256000000|2022-01-27 04:00:00|3083.6|3071.2|3084|3071.6|3084.4|3072|3072.1|3059.9|0
1643324400000|2022-01-27 23:00:00|3147.6|3135|3120.7|3108.3|3159.5|3146.9|3100.9|3088.5|0
1643328000000|2022-01-28 00:00:00|3114.7|3102.3|3139.5|3126.9|3139.5|3126.9|3109|3096.6|0
1643331600000|2022-01-28 01:00:00|3140.7|3128.1|3172.8|3160.2|3172.8|3160.2|3130.2|3117.8|0
1643335200000|2022-01-28 02:00:00|3172.6|3160|3195.6|3182.8|3200.5|3187.7|3168|3155.4|0
1643338800000|2022-01-28 03:00:00|3196.7|3183.9|3184.9|3172.1|3205.8|3193|3171.7|3159.1|0
1643342400000|2022-01-28 04:00:00|3181.8|3169|3187.1|3174.3|3206.1|3193.3|3173.4|3160.8|0
1643583600000|2022-01-30 23:00:00|3204.9|3192.1|3215|3202.2|3215.8|3203|3185|3172.2|0
1643587200000|2022-01-31 00:00:00|3214.9|3202.1|3222.5|3209.7|3230.3|3217.5|3207.5|3194.7|0
1643590800000|2022-01-31 01:00:00|3223.4|3210.6|3230.1|3217.3|3234.3|3221.3|3220.6|3207.8|0
1643594400000|2022-01-31 02:00:00|3229.9|3217.1|3229.4|3216.6|3237|3224|3226.5|3213.7|0
1643598000000|2022-01-31 03:00:00|3230.1|3217.3|3239.1|3226.1|3241.8|3228.8|3229.3|3216.5|0
1643601600000|2022-01-31 04:00:00|3239.6|3226.6|3237.9|3224.9|3242.2|3229.2|3234|3221|0
1643670000000|2022-01-31 23:00:00|3241.6|3228.6|3272.8|3259.8|3274|3261|3239|3226|0
1643673600000|2022-02-01 00:00:00|3276.3|3263.3|3268.9|3255.9|3276.3|3263.3|3251|3238|0
1643677200000|2022-02-01 01:00:00|3267.5|3254.5|3251.6|3238.6|3271.1|3258.1|3247.4|3234.4|0
1643680800000|2022-02-01 02:00:00|3252.2|3239.2|3251.1|3238.1|3258|3245|3248|3235|0
1643684400000|2022-02-01 03:00:00|3252.1|3239.1|3277.1|3264.1|3281.9|3268.7|3251.2|3238.2|0
1643688000000|2022-02-01 04:00:00|3277.6|3264.6|3270.6|3257.6|3278|3265|3265.7|3252.7|0
1643756400000|2022-02-01 23:00:00|3271.4|3258.4|3288|3274.8|3288|3274.8|3259.7|3246.7|0
1643760000000|2022-02-02 00:00:00|3286.3|3273.1|3300.7|3287.5|3302.7|3289.5|3284.6|3271.4|0
1643763600000|2022-02-02 01:00:00|3301.3|3288.1|3297|3283.8|3305.7|3292.5|3296.6|3283.4|0
1643767200000|2022-02-02 02:00:00|3296.5|3283.3|3305.6|3292.4|3307.1|3293.9|3287.2|3274|0
1643770800000|2022-02-02 03:00:00|3304.9|3291.7|3306.5|3293.3|3308.5|3295.3|3300.1|3286.9|0
1643774400000|2022-02-02 04:00:00|3306.1|3292.9|3297.5|3284.3|3309.6|3296.4|3297.5|3284.3|0
1643842800000|2022-02-02 23:00:00|3256.5|3243.5|3255.1|3242.1|3269.4|3256.4|3248.3|3235.3|0
1643846400000|2022-02-03 00:00:00|3255.4|3242.4|3270.7|3257.7|3272.7|3259.7|3254.8|3241.8|0
1643850000000|2022-02-03 01:00:00|3272.5|3259.5|3272.3|3259.3|3279.6|3266.6|3261.7|3248.7|0
1643853600000|2022-02-03 02:00:00|3272.9|3259.9|3274.7|3261.7|3276.5|3263.5|3267.8|3254.8|0
1643857200000|2022-02-03 03:00:00|3274.4|3261.4|3280.2|3267.2|3280.6|3267.6|3273.8|3260.8|0
1643860800000|2022-02-03 04:00:00|3280.7|3267.7|3279.6|3266.6|3281.8|3268.6|3276.8|3263.8|0
1643929200000|2022-02-03 23:00:00|3286.6|3273.4|3283.7|3270.5|3305.6|3292.4|3281.1|3268.1|0
1643932800000|2022-02-04 00:00:00|3283.8|3270.6|3279.6|3266.6|3288|3274.8|3274.2|3261.2|0
1643936400000|2022-02-04 01:00:00|3280.7|3267.7|3255.4|3242.4|3280.7|3267.7|3253.2|3240.2|0
1643940000000|2022-02-04 02:00:00|3256.4|3243.4|3263.2|3250.2|3265.6|3252.6|3254.6|3241.6|0
1643943600000|2022-02-04 03:00:00|3263.8|3250.8|3267.9|3254.9|3268.1|3255.1|3258.3|3245.3|0
1643947200000|2022-02-04 04:00:00|3268.6|3255.6|3289.2|3276|3291.6|3278.4|3268.6|3255.6|0
1644188400000|2022-02-06 23:00:00|3283|3269.8|3297.6|3284.4|3301.4|3288.2|3283|3269.8|0
1644192000000|2022-02-07 00:00:00|3295.9|3282.7|3292.5|3279.3|3297.9|3284.7|3275.3|3262.3|0
1644195600000|2022-02-07 01:00:00|3291.5|3278.3|3294.4|3281.2|3299.3|3286.1|3289.1|3275.9|0
1644199200000|2022-02-07 02:00:00|3294.2|3281|3281.4|3268.4|3300.1|3286.9|3280.2|3267.2|0
1644202800000|2022-02-07 03:00:00|3282|3268.8|3301.4|3288.2|3303.5|3290.3|3280.8|3267.8|0
1644206400000|2022-02-07 04:00:00|3301|3287.8|3304.3|3291.1|3311.1|3297.9|3301|3287.8|0
1644274800000|2022-02-07 23:00:00|3297.6|3284.4|3318.8|3305.6|3319.5|3306.3|3287.4|3274.2|0
1644278400000|2022-02-08 00:00:00|3319.2|3306|3342.3|3328.9|3347.8|3334.4|3318.1|3304.9|0
1644282000000|2022-02-08 01:00:00|3342.7|3329.3|3323.7|3310.5|3347.3|3333.9|3319.9|3306.7|0
1644285600000|2022-02-08 02:00:00|3323.6|3310.4|3318.3|3305.1|3323.6|3310.4|3310|3296.8|0
1644289200000|2022-02-08 03:00:00|3317.5|3304.3|3325.5|3312.3|3327|3313.8|3307.6|3294.4|0
1644292800000|2022-02-08 04:00:00|3325.6|3312.4|3330.4|3317.2|3332.5|3319.1|3316.8|3303.6|0
1644361200000|2022-02-08 23:00:00|3325.5|3312.3|3306.8|3293.6|3335.7|3322.3|3302.2|3289|0
1644364800000|2022-02-09 00:00:00|3306.4|3293.2|3295.9|3282.7|3310.5|3297.3|3286.7|3273.5|0
1644368400000|2022-02-09 01:00:00|3296.2|3283|3326|3312.8|3326|3312.8|3296.2|3283|0
1644372000000|2022-02-09 02:00:00|3325|3311.8|3327.3|3314.1|3331.7|3318.4|3319.1|3305.9|0
1644375600000|2022-02-09 03:00:00|3326.7|3313.5|3337.6|3324.2|3343.5|3330.1|3326.2|3313|0
1644379200000|2022-02-09 04:00:00|3337.8|3324.4|3348|3334.6|3349.2|3335.8|3331.9|3318.5|0
1644447600000|2022-02-09 23:00:00|3349.6|3336.2|3355.5|3342.1|3371|3357.6|3348.2|3334.8|0
1644451200000|2022-02-10 00:00:00|3356.1|3342.7|3344|3330.6|3361.8|3348.4|3343.2|3329.8|0
1644454800000|2022-02-10 01:00:00|3343|3329.6|3345.9|3332.5|3353.4|3340|3340.1|3326.7|0
1644458400000|2022-02-10 02:00:00|3346.5|3333.1|3336.8|3323.4|3347.9|3334.5|3335.9|3322.5|0
1644462000000|2022-02-10 03:00:00|3335.2|3321.8|3347.8|3334.4|3349.4|3336|3333.2|3319.8|0
1644465600000|2022-02-10 04:00:00|3348.2|3334.8|3347.6|3334.2|3350.5|3337.1|3344.7|3331.3|0
1644534000000|2022-02-10 23:00:00|3305.9|3292.7|3297.3|3284.1|3313.2|3300|3297.2|3284|0
1644537600000|2022-02-11 00:00:00|3295.6|3282.4|3293.5|3280.3|3299.1|3285.9|3278.4|3265.4|0
1644541200000|2022-02-11 01:00:00|3295.1|3281.9|3302.1|3288.9|3307.6|3294.4|3287.1|3273.9|0
1644544800000|2022-02-11 02:00:00|3302.6|3289.4|3302.4|3289.2|3305.4|3292.2|3300.4|3287.2|0
1644548400000|2022-02-11 03:00:00|3301.5|3288.3|3305.2|3292|3309.2|3296|3297.7|3284.5|0
1644552000000|2022-02-11 04:00:00|3305.4|3292.2|3298.1|3284.9|3308.3|3295.1|3295.4|3282.2|0
1644793200000|2022-02-13 23:00:00|3284.4|3271.2|3289.7|3276.5|3293.6|3280.4|3268.9|3255.9|0
1644796800000|2022-02-14 00:00:00|3289.1|3275.9|3288.2|3275|3297.2|3284|3277.9|3264.9|0
1644800400000|2022-02-14 01:00:00|3288.3|3275.1|3291.4|3278.2|3295.1|3281.9|3277.6|3264.6|0
1644804000000|2022-02-14 02:00:00|3291.7|3278.5|3314.8|3301.6|3315.4|3302.2|3290.7|3277.5|0
1644807600000|2022-02-14 03:00:00|3313.4|3300.2|3313.4|3300.2|3317.9|3304.7|3306.9|3293.7|0
1644811200000|2022-02-14 04:00:00|3312.2|3299|3306|3292.8|3312.2|3299|3299.3|3286.1|0
1644879600000|2022-02-14 23:00:00|3296.4|3283.2|3285.1|3271.9|3300.5|3287.3|3275.8|3262.8|0
1644883200000|2022-02-15 00:00:00|3286.3|3273.1|3317.7|3304.5|3317.7|3304.5|3286.3|3273.1|0
1644886800000|2022-02-15 01:00:00|3318.2|3305|3328.9|3315.7|3334.3|3320.9|3317|3303.8|0
1644890400000|2022-02-15 02:00:00|3327.1|3313.9|3332.4|3319|3338.2|3324.8|3326.8|3313.6|0
1644894000000|2022-02-15 03:00:00|3332.2|3318.8|3332.5|3319.1|3334.1|3320.7|3326.4|3313.2|0
1644897600000|2022-02-15 04:00:00|3332.8|3319.4|3331.7|3318.4|3334.2|3320.8|3327.5|3314.3|0
1644966000000|2022-02-15 23:00:00|3372.1|3358.7|3344.5|3331.1|3372.1|3358.7|3334.3|3320.9|0
1644969600000|2022-02-16 00:00:00|3344.9|3331.5|3347.8|3334.4|3352.2|3338.8|3340|3326.6|0
1644973200000|2022-02-16 01:00:00|3347.5|3334.1|3348.3|3334.9|3352.3|3338.9|3344.8|3331.4|0
1644976800000|2022-02-16 02:00:00|3348.6|3335.2|3357.4|3344|3358|3344.6|3345.2|3331.8|0
1644980400000|2022-02-16 03:00:00|3358.8|3345.4|3362.5|3349.1|3364.9|3351.5|3357.5|3344.1|0
1644984000000|2022-02-16 04:00:00|3363.4|3350|3380.6|3367.2|3381.8|3368.3|3362.5|3349.1|0
1645052400000|2022-02-16 23:00:00|3330.9|3317.7|3329.5|3316.3|3332.2|3318.8|3316.4|3303.2|0
1645056000000|2022-02-17 00:00:00|3327.3|3314.1|3298.6|3285.4|3327.9|3314.7|3293.2|3280|0
1645059600000|2022-02-17 01:00:00|3300|3286.8|3313.6|3300.4|3327.1|3313.9|3299.6|3286.4|0
1645063200000|2022-02-17 02:00:00|3313.9|3300.7|3301.6|3288.4|3316.5|3303.3|3297.3|3284.1|0
1645066800000|2022-02-17 03:00:00|3301.4|3288.2|3279.8|3266.8|3301.4|3288.2|3279.2|3266.2|0
1645070400000|2022-02-17 04:00:00|3280.1|3267.1|3267.5|3254.5|3282.2|3269|3266.9|3253.9|0
1645138800000|2022-02-17 23:00:00|3257.2|3244.2|3249.3|3236.3|3268.6|3255.6|3241.2|3228.2|0
1645142400000|2022-02-18 00:00:00|3247|3234|3237.1|3224.1|3251.2|3238.2|3226.2|3213.4|0
1645146000000|2022-02-18 01:00:00|3238|3225|3244.9|3231.9|3249|3236|3234.5|3221.5|0
1645149600000|2022-02-18 02:00:00|3242.9|3229.9|3250.7|3237.7|3253.9|3240.9|3241.2|3228.2|0
1645153200000|2022-02-18 03:00:00|3250.5|3237.5|3257.5|3244.5|3261.5|3248.5|3246.3|3233.3|0
1645156800000|2022-02-18 04:00:00|3257.3|3244.3|3249.8|3236.8|3259.6|3246.6|3248.8|3235.8|0
1645398000000|2022-02-20 23:00:00|3208.4|3195.6|3177.5|3164.9|3208.4|3195.6|3176|3163.4|0
1645401600000|2022-02-21 00:00:00|3176.3|3163.7|3208.9|3196.1|3208.9|3196.1|3176.3|3163.7|0
1645405200000|2022-02-21 01:00:00|3210.5|3197.7|3222.6|3209.8|3223.5|3210.7|3207.9|3195.1|0
1645408800000|2022-02-21 02:00:00|3222.2|3209.4|3219.3|3206.5|3223.3|3210.5|3217|3204.2|0
1645412400000|2022-02-21 03:00:00|3218.5|3205.7|3218.3|3205.5|3222.8|3210|3208|3195.2|0
1645416000000|2022-02-21 04:00:00|3217.7|3204.9|3211.8|3199|3221.6|3208.8|3211.4|3198.6|0
1645484400000|2022-02-21 23:00:00|3151.3|3138.7|3144.2|3131.6|3155|3142.4|3124|3111.6|0
1645488000000|2022-02-22 00:00:00|3145.4|3132.8|3147.6|3135|3156.5|3143.9|3137.4|3124.8|0
1645491600000|2022-02-22 01:00:00|3146.7|3134.1|3125.9|3113.5|3148.1|3135.5|3125|3112.6|0
1645495200000|2022-02-22 02:00:00|3124.8|3112.4|3119.7|3107.3|3124.8|3112.4|3113.4|3101|0
1645498800000|2022-02-22 03:00:00|3119.3|3106.9|3111.7|3099.3|3119.6|3107.2|3102.5|3090.1|0
1645502400000|2022-02-22 04:00:00|3111.3|3098.9|3111.3|3098.9|3115.8|3103.4|3108.6|3096.2|0
1645570800000|2022-02-22 23:00:00|3095.3|3082.9|3101.4|3089|3102.3|3089.9|3083.9|3071.5|0
1645574400000|2022-02-23 00:00:00|3100.4|3088|3101|3088.6|3113.4|3101|3098.3|3085.9|0
1645578000000|2022-02-23 01:00:00|3100.6|3088.2|3107.4|3095|3108|3095.6|3091.1|3078.7|0
1645581600000|2022-02-23 02:00:00|3108|3095.6|3106.6|3094.2|3110.9|3098.5|3103.1|3090.7|0
1645585200000|2022-02-23 03:00:00|3106.9|3094.5|3122.4|3110|3123.1|3110.7|3100.4|3088|0
1645588800000|2022-02-23 04:00:00|3122|3109.6|3120.4|3108|3122|3109.6|3112.6|3100.2|0
1645657200000|2022-02-23 23:00:00|3074.7|3062.5|3062.2|3050|3077.3|3065.1|3058|3045.8|0
1645660800000|2022-02-24 00:00:00|3061.2|3049|3053.3|3041.1|3066|3053.8|3049.8|3037.6|0
1645664400000|2022-02-24 01:00:00|3050.8|3038.6|3038.4|3026.2|3053.2|3041|3027.9|3015.9|0
1645668000000|2022-02-24 02:00:00|3039.1|3026.9|3030.4|3018.4|3042.7|3030.5|3028.2|3016.2|0
1645671600000|2022-02-24 03:00:00|3029.7|3017.7|3005.9|2993.9|3030.7|3018.7|3004.5|2992.5|0
1645675200000|2022-02-24 04:00:00|3006.5|2994.5|3017|3005|3019.7|3007.7|3003.5|2991.5|0
1645743600000|2022-02-24 23:00:00|3068.9|3056.7|3060|3047.8|3069.4|3057.2|3050.2|3038|0
1645747200000|2022-02-25 00:00:00|3059.3|3047.1|3041.4|3029.2|3060.2|3048|3040|3027.8|0
1645750800000|2022-02-25 01:00:00|3041.8|3029.6|3043.8|3031.6|3059.6|3047.4|3036.5|3024.3|0
1645754400000|2022-02-25 02:00:00|3045.4|3033.2|3044.5|3032.3|3058.8|3046.6|3044.2|3032|0
1645758000000|2022-02-25 03:00:00|3044.7|3032.5|3038.3|3026.1|3046.8|3034.6|3025.8|3013.8|0
1645761600000|2022-02-25 04:00:00|3038.6|3026.4|3038|3025.8|3043|3030.8|3033.1|3020.9|0
1646002800000|2022-02-27 23:00:00|3037.5|3025.3|3038.5|3026.3|3051.4|3039.2|3026.8|3014.8|0
1646006400000|2022-02-28 00:00:00|3038.7|3026.5|3051.9|3039.7|3052.2|3040|3029.3|3017.3|0
1646010000000|2022-02-28 01:00:00|3051.7|3039.5|3054.1|3041.9|3068|3055.8|3051.7|3039.5|0
1646013600000|2022-02-28 02:00:00|3055|3042.8|3054.1|3041.9|3059.8|3047.6|3048.5|3036.3|0
1646017200000|2022-02-28 03:00:00|3052.4|3040.2|3050.6|3038.4|3058.6|3046.4|3049.9|3037.7|0
1646020800000|2022-02-28 04:00:00|3051|3038.8|3041.8|3029.6|3054.8|3042.6|3040.2|3028|0
1646089200000|2022-02-28 23:00:00|3057.2|3045|3072.9|3060.7|3085.1|3072.7|3057.2|3045|0
1646092800000|2022-03-01 00:00:00|3073.2|3061|3090.3|3077.9|3090.5|3078.1|3062.9|3050.7|0
1646096400000|2022-03-01 01:00:00|3090.2|3077.8|3087.5|3075.1|3099.1|3086.7|3085.8|3073.4|0
1646100000000|2022-03-01 02:00:00|3087.2|3074.8|3081.9|3069.5|3091.5|3079.1|3081.9|3069.5|0
1646103600000|2022-03-01 03:00:00|3082.6|3070.2|3081.2|3068.9|3088|3075.6|3080.3|3068.1|0
1646107200000|2022-03-01 04:00:00|3081.7|3069.3|3079.3|3067.1|3084.7|3072.3|3076.4|3064.2|0
1646175600000|2022-03-01 23:00:00|3011.6|2999.6|3035.9|3023.7|3035.9|3023.7|2994.1|2982.1|0
1646179200000|2022-03-02 00:00:00|3036|3023.8|3047.5|3035.3|3053.8|3041.6|3036|3023.8|0
1646182800000|2022-03-02 01:00:00|3047.9|3035.7|3041.3|3029.1|3054.6|3042.4|3034.2|3022|0
1646186400000|2022-03-02 02:00:00|3041|3028.8|3040.2|3028|3041|3028.8|3028.2|3016.2|0
1646190000000|2022-03-02 03:00:00|3039.9|3027.7|3049.2|3037|3051.1|3038.9|3039.9|3027.7|0
1646193600000|2022-03-02 04:00:00|3046.7|3034.5|3049.8|3037.6|3050.5|3038.3|3045.2|3033|0
1646262000000|2022-03-02 23:00:00|3052.8|3040.6|3077.9|3065.7|3077.9|3065.7|3050.5|3038.3|0
1646265600000|2022-03-03 00:00:00|3078|3065.8|3097.2|3084.8|3099.7|3087.3|3073.4|3061.2|0
1646269200000|2022-03-03 01:00:00|3096.9|3084.5|3071.2|3059|3099.5|3087.1|3069.4|3057.2|0
1646272800000|2022-03-03 02:00:00|3070.7|3058.5|3079.1|3066.9|3081.4|3069|3070.4|3058.2|0
1646276400000|2022-03-03 03:00:00|3079.9|3067.7|3071.7|3059.5|3082.2|3069.8|3070.8|3058.6|0
1646280000000|2022-03-03 04:00:00|3071.8|3059.6|3071.2|3059|3072.5|3060.3|3063.2|3051|0
1646348400000|2022-03-03 23:00:00|3045.7|3033.5|3039.9|3027.7|3048.3|3036.1|3033.1|3020.9|0
1646352000000|2022-03-04 00:00:00|3039.6|3027.4|3014.9|3002.9|3043.1|3030.9|3011.1|2999.1|0
1646355600000|2022-03-04 01:00:00|3015.8|3003.8|3028.3|3016.3|3030|3018|3006.7|2994.7|0
1646359200000|2022-03-04 02:00:00|3029.1|3017.1|3030|3018|3039.3|3027.1|3024.2|3012.2|0
1646362800000|2022-03-04 03:00:00|3028.4|3016.4|3022.8|3010.8|3030.6|3018.6|3022|3010|0
1646366400000|2022-03-04 04:00:00|3023|3011|3026.6|3014.6|3029.5|3017.5|3021.7|3009.7|0
1646607600000|2022-03-06 23:00:00|3014.7|3002.7|2986.5|2974.5|3014.7|3002.7|2974.9|2963.1|0
1646611200000|2022-03-07 00:00:00|2986.6|2974.6|2964.1|2952.3|2991.1|2979.1|2958|2946.2|0
1646614800000|2022-03-07 01:00:00|2965|2953.2|2944.9|2933.1|2969.2|2957.4|2942.1|2930.3|0
1646618400000|2022-03-07 02:00:00|2944.3|2932.5|2955.1|2943.3|2957.4|2945.6|2942.8|2931|0
1646622000000|2022-03-07 03:00:00|2955.4|2943.6|2955.7|2943.9|2962.5|2950.7|2948.1|2936.3|0
1646625600000|2022-03-07 04:00:00|2956.1|2944.3|2950.5|2938.7|2957.5|2945.7|2946.6|2934.8|0
1646694000000|2022-03-07 23:00:00|2946.4|2934.6|2958.7|2946.9|2981.7|2969.7|2946.4|2934.6|0
1646697600000|2022-03-08 00:00:00|2959.3|2947.5|2977.3|2965.5|2977.3|2965.5|2948|2936.2|0
1646701200000|2022-03-08 01:00:00|2977.8|2966|2975.2|2963.4|2985.9|2973.9|2956.6|2944.8|0
1646704800000|2022-03-08 02:00:00|2976.1|2964.3|2956.5|2944.7|2976.1|2964.3|2952.9|2941.1|0
1646708400000|2022-03-08 03:00:00|2956.9|2945.1|2958.3|2946.5|2968.7|2956.9|2951.5|2939.7|0
1646712000000|2022-03-08 04:00:00|2959.4|2947.6|2961.2|2949.4|2964|2952.2|2957|2945.2|0
1646780400000|2022-03-08 23:00:00|2990.8|2978.8|2999.3|2987.3|2999.8|2987.8|2983.1|2971.1|0
1646784000000|2022-03-09 00:00:00|2999.8|2987.8|3014.1|3002.1|3016.5|3004.5|2999|2987|0
1646787600000|2022-03-09 01:00:00|3013.1|3001.1|3019.1|3007.1|3028|3016|3010.6|2998.6|0
1646791200000|2022-03-09 02:00:00|3018.7|3006.7|3015.1|3003.1|3021.8|3009.8|3011.6|2999.6|0
1646794800000|2022-03-09 03:00:00|3014.1|3002.1|3006|2994|3015.8|3003.8|3003.4|2991.4|0
1646798400000|2022-03-09 04:00:00|3005.8|2993.8|3016.4|3004.4|3016.9|3004.9|3005.8|2993.8|0
1646866800000|2022-03-09 23:00:00|3043.4|3031.2|3091.1|3078.7|3093.2|3080.8|3043.4|3031.2|0
1646870400000|2022-03-10 00:00:00|3092|3079.6|3103.9|3091.5|3110.1|3097.7|3088.1|3075.7|0
1646874000000|2022-03-10 01:00:00|3102.1|3089.7|3124.5|3112.1|3124.5|3112.1|3100.6|3088.2|0
1646877600000|2022-03-10 02:00:00|3124.7|3112.3|3120.8|3108.4|3129.3|3116.9|3118.9|3106.5|0
1646881200000|2022-03-10 03:00:00|3121.4|3109|3107.4|3095|3123.3|3110.9|3105.6|3093.2|0
1646884800000|2022-03-10 04:00:00|3107.5|3095.1|3091.5|3079.1|3107.5|3095.1|3091.5|3079.1|0
1646953200000|2022-03-10 23:00:00|3068.9|3056.7|3061.8|3049.6|3074.2|3062|3056.6|3044.4|0
1646956800000|2022-03-11 00:00:00|3061.4|3049.2|3048|3035.8|3061.4|3049.2|3042.6|3030.4|0
1646960400000|2022-03-11 01:00:00|3048.6|3036.4|3030.9|3018.9|3052.4|3040.2|3030.5|3018.5|0
1646964000000|2022-03-11 02:00:00|3029.7|3017.7|3019.6|3007.6|3032.9|3020.7|3017.7|3005.7|0
1646967600000|2022-03-11 03:00:00|3020.3|3008.3|3025.5|3013.5|3025.5|3013.5|3011.8|2999.8|0
1646971200000|2022-03-11 04:00:00|3026|3014|3017.7|3005.7|3026|3014|3017.5|3005.5|0
1647212400000|2022-03-13 23:00:00|3037.3|3025.1|3051.7|3039.5|3061|3048.8|3030.1|3018.1|0
1647216000000|2022-03-14 00:00:00|3051.3|3039.1|3048.3|3036.1|3056.8|3044.6|3042.3|3030.1|0
1647219600000|2022-03-14 01:00:00|3048.6|3036.4|3050.6|3038.4|3061.6|3049.4|3046.6|3034.4|0
1647223200000|2022-03-14 02:00:00|3051.9|3039.7|3053|3040.8|3053.6|3041.4|3045.8|3033.6|0
1647226800000|2022-03-14 03:00:00|3053.1|3040.9|3053.8|3041.6|3055.5|3043.3|3050.1|3037.9|0
1647230400000|2022-03-14 04:00:00|3053.7|3041.5|3056.6|3044.4|3058.5|3046.3|3053.1|3040.9|0
1647298800000|2022-03-14 23:00:00|3058.7|3046.5|3059.4|3047.2|3062.7|3050.5|3044.6|3032.4|0
1647302400000|2022-03-15 00:00:00|3056.7|3044.5|3070.2|3058|3071.1|3058.9|3050|3037.8|0
1647306000000|2022-03-15 01:00:00|3068.2|3056|3055.6|3043.4|3071.2|3059|3052.9|3040.7|0
1647309600000|2022-03-15 02:00:00|3055.8|3043.6|3066|3053.8|3066.5|3054.3|3055.3|3043.1|0
1647313200000|2022-03-15 03:00:00|3065.5|3053.3|3054|3041.8|3066.4|3054.2|3048|3035.8|0
1647316800000|2022-03-15 04:00:00|3054.3|3042.1|3058|3045.8|3061.1|3048.9|3049.8|3037.6|0
1647385200000|2022-03-15 23:00:00|3091.4|3079|3085|3072.6|3095.7|3083.3|3074.2|3062|0
1647388800000|2022-03-16 00:00:00|3087.1|3074.7|3108.9|3096.5|3108.9|3096.5|3086.9|3074.5|0
1647392400000|2022-03-16 01:00:00|3108.1|3095.7|3097|3084.6|3108.1|3095.7|3090.9|3078.5|0
1647396000000|2022-03-16 02:00:00|3096.9|3084.5|3095.7|3083.3|3104.4|3092|3095.2|3082.8|0
1647399600000|2022-03-16 03:00:00|3095.5|3083.1|3095.4|3083|3100.3|3087.9|3091.6|3079.2|0
1647403200000|2022-03-16 04:00:00|3095.9|3083.5|3113|3100.6|3115.4|3103|3095.9|3083.5|0
1647471600000|2022-03-16 23:00:00|3159.7|3147.1|3174.7|3162.1|3176.9|3164.3|3149|3136.4|0
1647475200000|2022-03-17 00:00:00|3172.5|3159.9|3164.6|3152|3172.5|3159.9|3154.1|3141.5|0
1647478800000|2022-03-17 01:00:00|3164.4|3151.8|3164.7|3152.1|3173.5|3160.9|3161.8|3149.2|0
1647482400000|2022-03-17 02:00:00|3164.2|3151.6|3173.2|3160.6|3176.5|3163.9|3163.4|3150.8|0
1647486000000|2022-03-17 03:00:00|3173.1|3160.5|3155.4|3142.8|3175|3162.4|3153.4|3140.8|0
1647489600000|2022-03-17 04:00:00|3155.2|3142.6|3146|3133.4|3158|3145.4|3145.8|3133.2|0
1647558000000|2022-03-17 23:00:00|3119.4|3107|3114.6|3102.2|3126.7|3114.3|3111|3098.6|0
1647561600000|2022-03-18 00:00:00|3112|3099.6|3121.3|3108.9|3129.2|3116.8|3111|3098.6|0
1647565200000|2022-03-18 01:00:00|3123.2|3110.8|3122|3109.6|3127.5|3115.1|3115|3102.6|0
1647568800000|2022-03-18 02:00:00|3121.2|3108.8|3120.9|3108.5|3125.4|3113|3117.9|3105.5|0
1647572400000|2022-03-18 03:00:00|3121.8|3109.4|3121.6|3109.2|3125.5|3113.1|3117.8|3105.4|0
1647576000000|2022-03-18 04:00:00|3122.2|3109.8|3110.6|3098.2|3122.4|3110|3109.2|3096.8|0
1647817200000|2022-03-20 23:00:00|3144.6|3132|3152.8|3140.2|3169.8|3157.2|3142.1|3129.5|0
1647820800000|2022-03-21 00:00:00|3153.5|3140.9|3154.7|3142.1|3158.8|3146.2|3147.5|3134.9|0
1647824400000|2022-03-21 01:00:00|3154.6|3142|3127.4|3115|3156.2|3143.6|3126.7|3114.3|0
1647828000000|2022-03-21 02:00:00|3126.9|3114.5|3130.4|3118|3133.3|3120.7|3125|3112.6|0
1647831600000|2022-03-21 03:00:00|3129.5|3117.1|3137.3|3124.7|3140.6|3128|3129.5|3117.1|0
1647835200000|2022-03-21 04:00:00|3137.2|3124.6|3130.6|3118.2|3140.2|3127.6|3130.5|3118.1|0
1647903600000|2022-03-21 23:00:00|3136.1|3123.5|3124.4|3112|3136.8|3124.2|3118.6|3106.2|0
1647907200000|2022-03-22 00:00:00|3123.3|3110.9|3134.9|3122.3|3135.9|3123.3|3121|3108.6|0
1647910800000|2022-03-22 01:00:00|3133.4|3120.8|3135.3|3122.7|3140.9|3128.3|3131.7|3119.1|0
1647914400000|2022-03-22 02:00:00|3134.8|3122.2|3139.3|3126.7|3141.7|3129.1|3131.4|3118.8|0
1647918000000|2022-03-22 03:00:00|3140.2|3127.6|3126.4|3114|3140.2|3127.6|3126.4|3114|0
1647921600000|2022-03-22 04:00:00|3126.2|3113.8|3120.8|3108.4|3126.3|3113.9|3118.3|3105.9|0
1647990000000|2022-03-22 23:00:00|3137.9|3125.3|3135.6|3123|3143.3|3130.7|3134.6|3122|0
1647993600000|2022-03-23 00:00:00|3135.5|3122.9|3131.8|3119.2|3135.5|3122.9|3125.1|3112.7|0
1647997200000|2022-03-23 01:00:00|3131.7|3119.1|3125.2|3112.8|3132.3|3119.7|3122.2|3109.8|0
1648000800000|2022-03-23 02:00:00|3124.8|3112.4|3123.3|3110.9|3125.8|3113.4|3116.5|3104.1|0
1648004400000|2022-03-23 03:00:00|3123.1|3110.7|3136.7|3124.1|3137.2|3124.6|3122.3|3109.9|0
1648008000000|2022-03-23 04:00:00|3136.1|3123.5|3136.2|3123.6|3138.6|3126|3132.6|3120|0
1648076400000|2022-03-23 23:00:00|3112.5|3100.1|3123.7|3111.3|3126.2|3113.8|3112.5|3100.1|0
1648080000000|2022-03-24 00:00:00|3124.1|3111.7|3129.4|3117|3133.4|3120.8|3123.5|3111.1|0
1648083600000|2022-03-24 01:00:00|3130.8|3118.4|3124.1|3111.7|3132.2|3119.6|3124.1|3111.7|0
1648087200000|2022-03-24 02:00:00|3123.7|3111.3|3123.4|3111|3128.2|3115.8|3119.9|3107.5|0
1648090800000|2022-03-24 03:00:00|3124.2|3111.8|3123.6|3111.2|3124.2|3111.8|3119.3|3106.9|0
1648094400000|2022-03-24 04:00:00|3123.2|3110.8|3132.2|3119.6|3132.4|3119.8|3123.2|3110.8|0
1648162800000|2022-03-24 23:00:00|3139|3126.4|3142.8|3130.2|3148.4|3135.8|3137.6|3125|0
1648166400000|2022-03-25 00:00:00|3141.9|3129.3|3146.7|3134.1|3148.7|3136.1|3130.7|3118.3|0
1648170000000|2022-03-25 01:00:00|3146.8|3134.2|3143|3130.4|3147.9|3135.3|3136.7|3124.1|0
1648173600000|2022-03-25 02:00:00|3144.4|3131.8|3137.8|3125.2|3146.7|3134.1|3135.6|3123|0
1648177200000|2022-03-25 03:00:00|3136.9|3124.3|3140.8|3128.2|3141.1|3128.5|3136.7|3124.1|0
1648180800000|2022-03-25 04:00:00|3140.7|3128.1|3137.9|3125.3|3142.3|3129.7|3133.7|3121.1|0
1648422000000|2022-03-27 23:00:00|3123.1|3110.7|3109|3096.6|3123.1|3110.7|3105.8|3093.4|0
1648425600000|2022-03-28 00:00:00|3108.6|3096.2|3119|3106.6|3121.8|3109.4|3104.4|3092|0
1648429200000|2022-03-28 01:00:00|3119.3|3106.9|3115.2|3102.8|3120.1|3107.7|3112.2|3099.8|0
1648432800000|2022-03-28 02:00:00|3115.8|3103.4|3106.1|3093.7|3115.8|3103.4|3106.1|3093.7|0
1648436400000|2022-03-28 03:00:00|3107.4|3095|3103.1|3090.7|3109.5|3097.1|3102.9|3090.5|0
1648440000000|2022-03-28 04:00:00|3102.9|3090.5|3106.8|3094.4|3107.8|3095.4|3101.7|3089.3|0
1648508400000|2022-03-28 23:00:00|3122.6|3110.2|3154.6|3142|3160.6|3148|3122.6|3110.2|0
1648512000000|2022-03-29 00:00:00|3156.1|3143.5|3167.9|3155.3|3172.9|3160.3|3156.1|3143.5|0
1648515600000|2022-03-29 01:00:00|3167.3|3154.7|3167.2|3154.6|3173|3160.4|3163.5|3150.9|0
1648519200000|2022-03-29 02:00:00|3167.3|3154.7|3166.9|3154.3|3173.2|3160.6|3165|3152.4|0
1648522800000|2022-03-29 03:00:00|3167.9|3155.3|3171.4|3158.8|3175.2|3162.6|3167.3|3154.7|0
1648526400000|2022-03-29 04:00:00|3171.8|3159.2|3168.2|3155.6|3173|3160.4|3166.2|3153.6|0
1648594800000|2022-03-29 23:00:00|3201.4|3188.6|3201.3|3188.5|3215.5|3202.7|3200.8|3188|0
1648598400000|2022-03-30 00:00:00|3199.5|3186.7|3204.2|3191.4|3205.8|3193|3191.1|3178.3|0
1648602000000|2022-03-30 01:00:00|3203.4|3190.6|3201.9|3189.1|3207.9|3195.1|3199.3|3186.5|0
1648605600000|2022-03-30 02:00:00|3202.8|3190|3198.2|3185.4|3203.4|3190.6|3195.6|3182.8|0
1648609200000|2022-03-30 03:00:00|3197.9|3185.1|3201.7|3188.9|3208.6|3195.8|3196.7|3183.9|0
1648612800000|2022-03-30 04:00:00|3201.9|3189.1|3200|3187.2|3204.6|3191.8|3198.6|3185.8|0
1648681200000|2022-03-30 23:00:00|3188.1|3175.3|3186.7|3173.9|3191.7|3178.9|3181.4|3168.7|0
1648684800000|2022-03-31 00:00:00|3186|3173.2|3193.9|3181.1|3195.6|3182.8|3183.7|3170.9|0
1648688400000|2022-03-31 01:00:00|3192.6|3179.8|3196.2|3183.4|3199.7|3186.9|3192.3|3179.5|0
1648692000000|2022-03-31 02:00:00|3196.3|3183.5|3190.9|3178.1|3198.6|3185.8|3190.7|3177.9|0
1648695600000|2022-03-31 03:00:00|3190.1|3177.3|3182.6|3169.8|3192.5|3179.7|3182.6|3169.8|0
1648699200000|2022-03-31 04:00:00|3181.6|3168.8|3175.9|3163.3|3183.9|3171.1|3172.3|3159.7|0
1648767600000|2022-03-31 23:00:00|3136.7|3124.1|3115.9|3103.5|3136.7|3124.1|3110.9|3098.5|0
1648771200000|2022-04-01 00:00:00|3116.4|3104|3131.4|3118.8|3135.8|3123.2|3116.4|3104|0
1648774800000|2022-04-01 01:00:00|3130.6|3118.2|3128.4|3116|3142.5|3129.9|3128.4|3116|0
1648778400000|2022-04-01 02:00:00|3128.6|3116.2|3131.1|3118.7|3132.2|3119.6|3127|3114.6|0
1648782000000|2022-04-01 03:00:00|3131|3118.6|3127.9|3115.5|3136.4|3123.8|3126.4|3114|0
1648785600000|2022-04-01 04:00:00|3128|3115.6|3121.9|3109.5|3129.2|3116.8|3120.1|3107.7|0
1649030400000|2022-04-04 00:00:00|3114.3|3101.9|3105.8|3093.4|3116.1|3103.7|3103.9|3091.5|0
1649034000000|2022-04-04 01:00:00|3106.6|3094.2|3101.4|3089|3106.6|3094.2|3096|3083.6|0
1649037600000|2022-04-04 02:00:00|3101.2|3088.8|3099.5|3087.1|3104.1|3091.7|3096|3083.6|0
1649041200000|2022-04-04 03:00:00|3098.8|3086.4|3104.3|3091.9|3104.4|3092|3096.3|3083.9|0
1649044800000|2022-04-04 04:00:00|3104.7|3092.3|3106.8|3094.4|3109.4|3097|3103.7|3091.3|0
1649048400000|2022-04-04 05:00:00|3107.1|3094.7|3094.5|3082.1|3107.1|3094.7|3093.6|3081.2|0
1649116800000|2022-04-05 00:00:00|3124.3|3111.9|3134.9|3122.3|3137.3|3124.7|3124.3|3111.9|0
1649120400000|2022-04-05 01:00:00|3135.2|3122.6|3142.6|3130|3143.8|3131.2|3130.7|3118.3|0
1649124000000|2022-04-05 02:00:00|3142.2|3129.6|3137|3124.4|3143.4|3130.8|3133|3120.4|0
1649127600000|2022-04-05 03:00:00|3136.5|3123.9|3133.5|3120.9|3138.5|3125.9|3131.1|3118.7|0
1649131200000|2022-04-05 04:00:00|3133|3120.4|3095.7|3083.3|3133|3120.4|3095.5|3083.1|0
1649134800000|2022-04-05 05:00:00|3095.6|3083.2|3098|3085.6|3105.3|3092.9|3094.8|3082.4|0
1649203200000|2022-04-06 00:00:00|3068.2|3056|3069.3|3057.1|3079.7|3067.5|3063.9|3051.7|0
1649206800000|2022-04-06 01:00:00|3071.2|3059|3065.9|3053.7|3074.1|3061.9|3065.2|3053|0
1649210400000|2022-04-06 02:00:00|3066|3053.8|3067.5|3055.3|3068.8|3056.6|3062|3049.8|0
1649214000000|2022-04-06 03:00:00|3066.8|3054.6|3066.3|3054.1|3068.5|3056.3|3063.9|3051.7|0
1649217600000|2022-04-06 04:00:00|3066.2|3054|3075.9|3063.7|3076.7|3064.5|3066|3053.8|0
1649221200000|2022-04-06 05:00:00|3075.4|3063.2|3074|3061.8|3079.7|3067.5|3073.4|3061.2|0
1649289600000|2022-04-07 00:00:00|3036.7|3024.5|3047.5|3035.3|3054.6|3042.4|3034.5|3022.3|0
1649293200000|2022-04-07 01:00:00|3048.9|3036.7|3040.7|3028.5|3048.9|3036.7|3037.7|3025.5|0
1649296800000|2022-04-07 02:00:00|3040.2|3028|3038.1|3025.9|3042.1|3029.9|3031.2|3019|0
1649300400000|2022-04-07 03:00:00|3037.6|3025.4|3029.5|3017.5|3039.2|3027|3029.2|3017.2|0
1649304000000|2022-04-07 04:00:00|3029.6|3017.6|3029.1|3017.1|3030.7|3018.7|3022.5|3010.5|0
1649307600000|2022-04-07 05:00:00|3028.2|3016.2|3028.4|3016.4|3033.5|3021.3|3026.9|3014.9|0
1649376000000|2022-04-08 00:00:00|3034.9|3022.7|3029|3017|3040.6|3028.4|3024.1|3012.1|0
1649379600000|2022-04-08 01:00:00|3030.7|3018.7|3029.9|3017.9|3038.2|3026|3029.9|3017.9|0
1649383200000|2022-04-08 02:00:00|3029.4|3017.4|3036.4|3024.2|3040.3|3028.1|3028.3|3016.3|0
1649386800000|2022-04-08 03:00:00|3036.2|3024|3025.9|3013.9|3036.6|3024.4|3025.3|3013.3|0
1649390400000|2022-04-08 04:00:00|3025.8|3013.8|3024.5|3012.5|3026.7|3014.7|3019.4|3007.4|0
1649394000000|2022-04-08 05:00:00|3024.3|3012.3|3027.3|3015.3|3032.3|3020.1|3022.9|3010.9|0
1649030400000|2022-04-04 00:00:00|3114.3|3101.9|3105.8|3093.4|3116.1|3103.7|3103.9|3091.5|0
1649034000000|2022-04-04 01:00:00|3106.6|3094.2|3101.4|3089|3106.6|3094.2|3096|3083.6|0
1649037600000|2022-04-04 02:00:00|3101.2|3088.8|3099.5|3087.1|3104.1|3091.7|3096|3083.6|0
1649041200000|2022-04-04 03:00:00|3098.8|3086.4|3104.3|3091.9|3104.4|3092|3096.3|3083.9|0
1649044800000|2022-04-04 04:00:00|3104.7|3092.3|3106.8|3094.4|3109.4|3097|3103.7|3091.3|0
1649048400000|2022-04-04 05:00:00|3107.1|3094.7|3094.5|3082.1|3107.1|3094.7|3093.6|3081.2|0
1649116800000|2022-04-05 00:00:00|3124.3|3111.9|3134.9|3122.3|3137.3|3124.7|3124.3|3111.9|0
1649120400000|2022-04-05 01:00:00|3135.2|3122.6|3142.6|3130|3143.8|3131.2|3130.7|3118.3|0
1649124000000|2022-04-05 02:00:00|3142.2|3129.6|3137|3124.4|3143.4|3130.8|3133|3120.4|0
1649127600000|2022-04-05 03:00:00|3136.5|3123.9|3133.5|3120.9|3138.5|3125.9|3131.1|3118.7|0
1649131200000|2022-04-05 04:00:00|3133|3120.4|3095.7|3083.3|3133|3120.4|3095.5|3083.1|0
1649134800000|2022-04-05 05:00:00|3095.6|3083.2|3098|3085.6|3105.3|3092.9|3094.8|3082.4|0
1649203200000|2022-04-06 00:00:00|3068.2|3056|3069.3|3057.1|3079.7|3067.5|3063.9|3051.7|0
1649206800000|2022-04-06 01:00:00|3071.2|3059|3065.9|3053.7|3074.1|3061.9|3065.2|3053|0
1649210400000|2022-04-06 02:00:00|3066|3053.8|3067.5|3055.3|3068.8|3056.6|3062|3049.8|0
1649214000000|2022-04-06 03:00:00|3066.8|3054.6|3066.3|3054.1|3068.5|3056.3|3063.9|3051.7|0
1649217600000|2022-04-06 04:00:00|3066.2|3054|3075.9|3063.7|3076.7|3064.5|3066|3053.8|0
1649221200000|2022-04-06 05:00:00|3075.4|3063.2|3074|3061.8|3079.7|3067.5|3073.4|3061.2|0
1649289600000|2022-04-07 00:00:00|3036.7|3024.5|3047.5|3035.3|3054.6|3042.4|3034.5|3022.3|0
1649293200000|2022-04-07 01:00:00|3048.9|3036.7|3040.7|3028.5|3048.9|3036.7|3037.7|3025.5|0
1649296800000|2022-04-07 02:00:00|3040.2|3028|3038.1|3025.9|3042.1|3029.9|3031.2|3019|0
1649300400000|2022-04-07 03:00:00|3037.6|3025.4|3029.5|3017.5|3039.2|3027|3029.2|3017.2|0
1649304000000|2022-04-07 04:00:00|3029.6|3017.6|3029.1|3017.1|3030.7|3018.7|3022.5|3010.5|0
1649307600000|2022-04-07 05:00:00|3028.2|3016.2|3028.4|3016.4|3033.5|3021.3|3026.9|3014.9|0
1649376000000|2022-04-08 00:00:00|3034.9|3022.7|3029|3017|3040.6|3028.4|3024.1|3012.1|0
1649379600000|2022-04-08 01:00:00|3030.7|3018.7|3029.9|3017.9|3038.2|3026|3029.9|3017.9|0
1649383200000|2022-04-08 02:00:00|3029.4|3017.4|3036.4|3024.2|3040.3|3028.1|3028.3|3016.3|0
1649386800000|2022-04-08 03:00:00|3036.2|3024|3025.9|3013.9|3036.6|3024.4|3025.3|3013.3|0
1649390400000|2022-04-08 04:00:00|3025.8|3013.8|3024.5|3012.5|3026.7|3014.7|3019.4|3007.4|0
1649394000000|2022-04-08 05:00:00|3024.3|3012.3|3027.3|3015.3|3032.3|3020.1|3022.9|3010.9|0
1649635200000|2022-04-11 00:00:00|3009.1|2997.1|3021|3009|3022.5|3010.5|2998.7|2986.7|0
1649638800000|2022-04-11 01:00:00|3020.2|3008.2|3006.9|2994.9|3020.2|3008.2|3005.9|2993.9|0
1649642400000|2022-04-11 02:00:00|3006.5|2994.5|3004.7|2992.7|3010.6|2998.6|3002.8|2990.8|0
1649646000000|2022-04-11 03:00:00|3004.3|2992.3|2999.6|2987.6|3005.6|2993.6|2997|2985|0
1649649600000|2022-04-11 04:00:00|2999.1|2987.1|3004.3|2992.3|3007.4|2995.4|2999.1|2987.1|0
1649653200000|2022-04-11 05:00:00|3003.7|2991.7|3004.5|2992.5|3007.1|2995.1|3003.1|2991.1|0
1649721600000|2022-04-12 00:00:00|2995.6|2983.6|2998.5|2986.5|3005.9|2993.9|2993|2981|0
1649725200000|2022-04-12 01:00:00|2998.4|2986.4|2982.8|2970.8|2998.4|2986.4|2982.8|2970.8|0
1649728800000|2022-04-12 02:00:00|2981.9|2969.9|2979.7|2967.9|2983.3|2971.3|2975.2|2963.4|0
1649732400000|2022-04-12 03:00:00|2980.2|2968.4|2981.4|2969.4|2983.3|2971.3|2977.6|2965.8|0
1649736000000|2022-04-12 04:00:00|2980.1|2968.3|2983.5|2971.5|2983.9|2971.9|2978.1|2966.3|0
1649739600000|2022-04-12 05:00:00|2983.6|2971.6|2986|2974|2987.2|2975.2|2981.5|2969.5|0
1649808000000|2022-04-13 00:00:00|2991.5|2979.5|2994.8|2982.8|2999.7|2987.7|2987.3|2975.3|0
1649811600000|2022-04-13 01:00:00|2994.1|2982.1|2994.2|2982.2|3004.9|2992.9|2992.7|2980.7|0
1649815200000|2022-04-13 02:00:00|2993.3|2981.3|2994.7|2982.7|2995.6|2983.6|2988.6|2976.6|0
1649818800000|2022-04-13 03:00:00|2993.7|2981.7|3003.2|2991.2|3004.8|2992.8|2993.5|2981.5|0
1649822400000|2022-04-13 04:00:00|3003.1|2991.1|3001.7|2989.7|3006.5|2994.5|2997.4|2985.4|0
1649826000000|2022-04-13 05:00:00|3001.5|2989.5|3004.1|2992.1|3006.4|2994.4|3001.3|2989.3|0
1649894400000|2022-04-14 00:00:00|3012.6|3000.6|3009|2997|3021.2|3009.2|3009|2997|0
1649898000000|2022-04-14 01:00:00|3008.8|2996.8|3024|3012|3024|3012|3008|2996|0
1649901600000|2022-04-14 02:00:00|3025.5|3013.5|3023.8|3011.8|3026.6|3014.6|3021.6|3009.6|0
1649905200000|2022-04-14 03:00:00|3024.3|3012.3|3019.3|3007.3|3026.5|3014.5|3016.8|3004.8|0
1649908800000|2022-04-14 04:00:00|3020|3008|3025.4|3013.4|3026.9|3014.9|3019.5|3007.5|0
1649912400000|2022-04-14 05:00:00|3025.9|3013.9|3022.8|3010.8|3027.1|3015.1|3022.4|3010.4|0
1650326400000|2022-04-19 00:00:00|3033.8|3021.6|3032.6|3020.4|3042.8|3030.6|3030.2|3018.2|0
1650330000000|2022-04-19 01:00:00|3031.6|3019.4|3042.2|3030|3042.3|3030.1|3026.4|3014.4|0
1650333600000|2022-04-19 02:00:00|3042.6|3030.4|3028.7|3016.7|3042.6|3030.4|3028.7|3016.7|0
1650337200000|2022-04-19 03:00:00|3028.1|3016.1|3030.5|3018.5|3030.7|3018.7|3024.3|3012.3|0
1650340800000|2022-04-19 04:00:00|3030.8|3018.8|3027.3|3015.3|3036|3023.8|3026.4|3014.4|0
1650344400000|2022-04-19 05:00:00|3028|3016|3024.2|3012.2|3030.3|3018.3|3023.2|3011.2|0
1650412800000|2022-04-20 00:00:00|3051.4|3039.2|3078.1|3065.9|3083.9|3071.5|3051.4|3039.2|0
1650416400000|2022-04-20 01:00:00|3079.1|3066.9|3062|3049.8|3080.8|3068.6|3062|3049.8|0
1650420000000|2022-04-20 02:00:00|3061.6|3049.4|3059.7|3047.5|3066.1|3053.9|3059.7|3047.5|0
1650423600000|2022-04-20 03:00:00|3059.8|3047.6|3066.2|3054|3066.3|3054.1|3058.4|3046.2|0
1650427200000|2022-04-20 04:00:00|3065.9|3053.7|3062.8|3050.6|3067.9|3055.7|3060.8|3048.6|0
1650430800000|2022-04-20 05:00:00|3061.8|3049.6|3059.7|3047.5|3062|3049.8|3056.2|3044|0
1650499200000|2022-04-21 00:00:00|3065.1|3052.9|3061.8|3049.6|3069.1|3056.9|3061.1|3048.9|0
1650502800000|2022-04-21 01:00:00|3062.2|3050|3060.5|3048.3|3065|3052.8|3055.9|3043.7|0
1650506400000|2022-04-21 02:00:00|3060.9|3048.7|3069.5|3057.3|3070.6|3058.4|3060.4|3048.2|0
1650510000000|2022-04-21 03:00:00|3069.9|3057.7|3068.8|3056.6|3075.1|3062.9|3068.7|3056.5|0
1650513600000|2022-04-21 04:00:00|3069.7|3057.5|3070.6|3058.4|3076|3063.8|3068.1|3055.9|0
1650517200000|2022-04-21 05:00:00|3071|3058.8|3073.2|3061|3075.2|3063|3070.6|3058.4|0
1650585600000|2022-04-22 00:00:00|3056.8|3044.6|3038.1|3025.9|3056.8|3044.6|3038.1|3025.9|0
1650589200000|2022-04-22 01:00:00|3038.9|3026.7|3033|3020.8|3040.2|3028|3028.4|3016.4|0
1650592800000|2022-04-22 02:00:00|3033.1|3020.9|3039.3|3027.1|3042.4|3030.2|3031.6|3019.4|0
1650596400000|2022-04-22 03:00:00|3040|3027.8|3043|3030.8|3043.6|3031.4|3035.3|3023.1|0
1650600000000|2022-04-22 04:00:00|3044.1|3031.9|3047.6|3035.4|3049.3|3037.1|3041.6|3029.4|0
1650603600000|2022-04-22 05:00:00|3047.9|3035.7|3050|3037.8|3052.7|3040.5|3047.2|3035|0
1650931200000|2022-04-26 00:00:00|3027.5|3015.5|3026.5|3014.5|3033.3|3021.1|3011.7|2999.7|0
1650934800000|2022-04-26 01:00:00|3026.6|3014.6|3037.6|3025.4|3039.1|3026.9|3024.6|3012.6|0
1650938400000|2022-04-26 02:00:00|3038.8|3026.6|3036.9|3024.7|3042.3|3030.1|3036|3023.8|0
1650942000000|2022-04-26 03:00:00|3036.1|3023.9|3046|3033.8|3046.8|3034.6|3035.1|3022.9|0
1650945600000|2022-04-26 04:00:00|3045.4|3033.2|3040|3027.8|3046.9|3034.7|3038.3|3026.1|0
1650949200000|2022-04-26 05:00:00|3039.9|3027.7|3032.4|3020.2|3040|3027.8|3030.3|3018.3|0
1651017600000|2022-04-27 00:00:00|2995.4|2983.4|2993.4|2981.4|3000.2|2988.2|2985.5|2973.5|0
1651021200000|2022-04-27 01:00:00|2993|2981|2992.8|2980.8|2996.2|2984.2|2980|2968.2|0
1651024800000|2022-04-27 02:00:00|2992.3|2980.3|2996.7|2984.7|2996.8|2984.8|2990.5|2978.5|0
1651028400000|2022-04-27 03:00:00|2996.1|2984.1|3002.9|2990.9|3005.7|2993.7|2996.1|2984.1|0
1651032000000|2022-04-27 04:00:00|3000.6|2988.6|3000.5|2988.5|3002.6|2990.6|2996.3|2984.3|0
1651035600000|2022-04-27 05:00:00|3000.3|2988.3|2991.4|2979.4|3000.3|2988.3|2989.8|2977.8|0
1651104000000|2022-04-28 00:00:00|3013.6|3001.6|3018.7|3006.7|3024.1|3012.1|3012.4|3000.4|0
1651107600000|2022-04-28 01:00:00|3018.8|3006.8|3017.2|3005.2|3019|3007|3011.5|2999.5|0
1651111200000|2022-04-28 02:00:00|3016.8|3004.8|3015.7|3003.7|3018.3|3006.3|3011|2999|0
1651114800000|2022-04-28 03:00:00|3015.8|3003.8|3011.9|2999.9|3015.8|3003.8|3010.2|2998.2|0
1651118400000|2022-04-28 04:00:00|3012.3|3000.3|3012.4|3000.4|3015.8|3003.8|3009.3|2997.3|0
1651122000000|2022-04-28 05:00:00|3012.1|3000.1|3016.5|3004.5|3019.1|3007.1|3010.6|2998.6|0
1651190400000|2022-04-29 00:00:00|3031.6|3019.4|3055.3|3043.1|3058.5|3046.3|3029.4|3017.4|0
1651194000000|2022-04-29 01:00:00|3055.9|3043.7|3050.9|3038.7|3058.2|3046|3044.3|3032.1|0
1651197600000|2022-04-29 02:00:00|3051.7|3039.5|3052.9|3040.7|3053.3|3041.1|3046.3|3034.1|0
1651201200000|2022-04-29 03:00:00|3052.5|3040.3|3047.9|3035.7|3053.1|3040.9|3043.2|3031|0
1651204800000|2022-04-29 04:00:00|3048.6|3036.4|3049.9|3037.7|3050.6|3038.4|3042.6|3030.4|0
1651208400000|2022-04-29 05:00:00|3050.5|3038.3|3051.8|3039.6|3054.3|3042.1|3046.5|3034.3|0
1651449600000|2022-05-02 00:00:00|3030.1|3018.1|3022.2|3010.2|3030.1|3018.1|3013.1|3001.1|0
1651453200000|2022-05-02 01:00:00|3021.9|3009.9|3008.8|2996.8|3024.9|3012.9|3007.4|2995.4|0
1651456800000|2022-05-02 02:00:00|3008.7|2996.7|3021.7|3009.7|3023.9|3011.9|3006.8|2994.8|0
1651460400000|2022-05-02 03:00:00|3022|3010|3014.1|3002.1|3024.5|3012.5|3014.1|3002.1|0
1651464000000|2022-05-02 04:00:00|3013.9|3001.9|3012.5|3000.5|3017.3|3005.3|3010.1|2998.1|0
1651467600000|2022-05-02 05:00:00|3012.6|3000.6|3019.3|3007.3|3019.7|3007.7|3011.5|2999.5|0
1651536000000|2022-05-03 00:00:00|3027.7|3015.7|3026.3|3014.3|3032.1|3019.9|3020.5|3008.5|0
1651539600000|2022-05-03 01:00:00|3027.2|3015.2|3032|3019.8|3032.8|3020.6|3024.9|3012.9|0
1651543200000|2022-05-03 02:00:00|3031.7|3019.5|3031.8|3019.6|3036.3|3024.1|3029.5|3017.5|0
1651546800000|2022-05-03 03:00:00|3032.1|3019.9|3039.5|3027.3|3041|3028.8|3032.1|3019.9|0
1651550400000|2022-05-03 04:00:00|3039.7|3027.5|3009.6|2997.6|3040.9|3028.7|3008.8|2996.8|0
1651554000000|2022-05-03 05:00:00|3010|2998|3017.2|3005.2|3022.6|3010.6|3009.5|2997.5|0
1651622400000|2022-05-04 00:00:00|3003.5|2991.5|2988.3|2976.3|3003.5|2991.5|2986.3|2974.3|0
1651626000000|2022-05-04 01:00:00|2986.7|2974.7|2979.5|2967.7|2995|2983|2978.3|2966.5|0
1651629600000|2022-05-04 02:00:00|2979.4|2967.6|2976.7|2964.9|2983.9|2971.9|2975.6|2963.8|0
1651633200000|2022-05-04 03:00:00|2976.4|2964.6|2977.5|2965.7|2980|2968.2|2974|2962.2|0
1651636800000|2022-05-04 04:00:00|2978.1|2966.3|2975.5|2963.7|2980.1|2968.3|2974.4|2962.6|0
1651640400000|2022-05-04 05:00:00|2976.1|2964.3|2977.3|2965.5|2978.1|2966.3|2974.3|2962.5|0
1651708800000|2022-05-05 00:00:00|3004.5|2992.5|2995.8|2983.8|3004.5|2992.5|2988.8|2976.8|0
1651712400000|2022-05-05 01:00:00|2995.7|2983.7|3003.3|2991.3|3004.1|2992.1|2992.6|2980.6|0
1651716000000|2022-05-05 02:00:00|3003.7|2991.7|3004.3|2992.3|3006|2994|2999.5|2987.5|0
1651719600000|2022-05-05 03:00:00|3004|2992|3002.3|2990.3|3008|2996|3000.9|2988.9|0
1651723200000|2022-05-05 04:00:00|3001.8|2989.8|3001.3|2989.3|3001.8|2989.8|2996|2984|0
1651726800000|2022-05-05 05:00:00|3001.9|2989.9|3004.8|2992.8|3008.7|2996.7|3001.9|2989.9|0
1651795200000|2022-05-06 00:00:00|2958.7|2946.9|2958.2|2946.4|2959.3|2947.5|2946.3|2934.5|0
1651798800000|2022-05-06 01:00:00|2958.4|2946.6|2954.7|2942.9|2968.1|2956.3|2951.7|2939.9|0
1651802400000|2022-05-06 02:00:00|2955.6|2943.8|2950.1|2938.3|2957.1|2945.3|2939.4|2927.6|0
1651806000000|2022-05-06 03:00:00|2949.8|2938|2955.2|2943.4|2955.2|2943.4|2947.6|2935.8|0
1651809600000|2022-05-06 04:00:00|2955.9|2944.1|2948.7|2936.9|2955.9|2944.1|2946.5|2934.7|0
1651813200000|2022-05-06 05:00:00|2949|2937.2|2940.3|2928.5|2949.7|2937.9|2937.2|2925.4|0
1652054400000|2022-05-09 00:00:00|2915|2903.4|2908.7|2897.1|2915|2903.4|2890.4|2878.8|0
1652058000000|2022-05-09 01:00:00|2907.5|2895.9|2885.4|2873.8|2907.5|2895.9|2882.2|2870.6|0
1652061600000|2022-05-09 02:00:00|2886.3|2874.7|2894.8|2883.2|2895.5|2883.9|2883.4|2871.8|0
1652065200000|2022-05-09 03:00:00|2895|2883.4|2896.8|2885.2|2897.4|2885.8|2890.8|2879.2|0
1652068800000|2022-05-09 04:00:00|2896.3|2884.7|2894|2882.4|2896.6|2885|2890.2|2878.6|0
1652072400000|2022-05-09 05:00:00|2893.4|2881.8|2889|2877.4|2893.4|2881.8|2884.3|2872.7|0
1652140800000|2022-05-10 00:00:00|2864.5|2853.1|2863.9|2852.5|2864.7|2853.3|2839.5|2828.1|0
1652144400000|2022-05-10 01:00:00|2864.6|2853.2|2880.8|2869.3|2885.6|2874|2861.8|2850.4|0
1652148000000|2022-05-10 02:00:00|2879.2|2867.8|2879.7|2868.3|2889.8|2878.2|2877.4|2866|0
1652151600000|2022-05-10 03:00:00|2880.2|2868.8|2887.9|2876.3|2892.5|2880.9|2877|2865.6|0
1652155200000|2022-05-10 04:00:00|2887.2|2875.6|2894.2|2882.6|2895.2|2883.6|2877.9|2866.5|0
1652158800000|2022-05-10 05:00:00|2894.7|2883.1|2887.4|2875.8|2896.9|2885.3|2887.4|2875.8|0
1652227200000|2022-05-11 00:00:00|2891.9|2880.3|2882.5|2870.9|2901.3|2889.7|2878.1|2866.7|0
1652230800000|2022-05-11 01:00:00|2883|2871.4|2893.3|2881.7|2893.8|2882.2|2875.9|2864.5|0
1652234400000|2022-05-11 02:00:00|2893.7|2882.1|2893.6|2882|2896|2884.4|2888.1|2876.5|0
1652238000000|2022-05-11 03:00:00|2893.7|2882.1|2897|2885.4|2900.9|2889.3|2893|2881.4|0
1652241600000|2022-05-11 04:00:00|2896.9|2885.3|2901.7|2890.1|2905.1|2893.5|2896.9|2885.3|0
1652245200000|2022-05-11 05:00:00|2902|2890.4|2907.2|2895.6|2911.8|2900.2|2900.8|2889.2|0
1652313600000|2022-05-12 00:00:00|2873.2|2861.8|2871.2|2859.8|2873.2|2861.8|2852.2|2840.8|0
1652317200000|2022-05-12 01:00:00|2870.9|2859.5|2875.7|2864.3|2877.7|2866.3|2868.3|2856.9|0
1652320800000|2022-05-12 02:00:00|2875.9|2864.5|2871.2|2859.8|2885.9|2874.3|2870|2858.6|0
1652324400000|2022-05-12 03:00:00|2871.6|2860.2|2864.6|2853.2|2872.4|2861|2864.1|2852.7|0
1652328000000|2022-05-12 04:00:00|2864.9|2853.5|2860.8|2849.4|2866.3|2854.9|2856.3|2844.9|0
1652331600000|2022-05-12 05:00:00|2862.1|2850.7|2848|2836.6|2862.4|2851|2845.7|2834.3|0
1652400000000|2022-05-13 00:00:00|2883.4|2871.8|2912.4|2900.8|2912.4|2900.8|2883.4|2871.8|0
1652403600000|2022-05-13 01:00:00|2913|2901.4|2925.2|2913.6|2927.3|2915.7|2910.8|2899.2|0
1652407200000|2022-05-13 02:00:00|2923.7|2912.1|2915.2|2903.6|2924.6|2913|2911.5|2899.9|0
1652410800000|2022-05-13 03:00:00|2914.9|2903.3|2916.1|2904.5|2928.1|2916.5|2914.7|2903.1|0
1652414400000|2022-05-13 04:00:00|2916.5|2904.9|2915.2|2903.6|2919.6|2908|2911.9|2900.3|0
1652418000000|2022-05-13 05:00:00|2914.9|2903.3|2913.6|2902|2915|2903.4|2906.3|2894.7|0
1652659200000|2022-05-16 00:00:00|2934|2922.2|2943.3|2931.5|2944.1|2932.3|2920.7|2909.1|0
1652662800000|2022-05-16 01:00:00|2943.7|2931.9|2937.1|2925.3|2948.6|2936.8|2934|2922.2|0
1652666400000|2022-05-16 02:00:00|2935.9|2924.1|2926.7|2915.1|2936.4|2924.6|2924|2912.4|0
1652670000000|2022-05-16 03:00:00|2926.8|2915.2|2919.7|2908.1|2927|2915.4|2917.4|2905.8|0
1652673600000|2022-05-16 04:00:00|2920.3|2908.7|2915.6|2904|2924.1|2912.5|2914.5|2902.9|0
1652677200000|2022-05-16 05:00:00|2915.7|2904.1|2911.6|2900|2918.3|2906.7|2909.3|2897.7|0
1652745600000|2022-05-17 00:00:00|2906.3|2894.7|2911.6|2900|2917.4|2905.8|2900.8|2889.2|0
1652749200000|2022-05-17 01:00:00|2909.7|2898.1|2901.8|2890.2|2909.8|2898.2|2898.3|2886.7|0
1652752800000|2022-05-17 02:00:00|2901.2|2889.6|2894.7|2883.1|2901.2|2889.6|2893.4|2881.8|0
1652756400000|2022-05-17 03:00:00|2895.3|2883.7|2891.3|2879.7|2895.4|2883.8|2890|2878.4|0
1652760000000|2022-05-17 04:00:00|2891.5|2879.9|2896|2884.4|2897.5|2885.9|2891.3|2879.7|0
1652763600000|2022-05-17 05:00:00|2895.8|2884.2|2898.6|2887|2902.5|2890.9|2893.9|2882.3|0
1652832000000|2022-05-18 00:00:00|2914.3|2902.7|2914.7|2903.1|2926.8|2915.2|2913|2901.4|0
1652835600000|2022-05-18 01:00:00|2913.6|2902|2910|2898.4|2914.5|2902.9|2906.2|2894.6|0
1652839200000|2022-05-18 02:00:00|2909.8|2898.2|2918.3|2906.7|2922.6|2911|2909.6|2898|0
1652842800000|2022-05-18 03:00:00|2918.1|2906.5|2922.1|2910.5|2922.3|2910.7|2916.4|2904.8|0
1652846400000|2022-05-18 04:00:00|2921.7|2910.1|2923.7|2912.1|2925.8|2914.2|2920.3|2908.7|0
1652850000000|2022-05-18 05:00:00|2924.3|2912.7|2927.1|2915.5|2927.8|2916.2|2920|2908.4|0
1652918400000|2022-05-19 00:00:00|2880.5|2869.1|2841.1|2829.7|2880.5|2869.1|2823|2811.8|0
1652922000000|2022-05-19 01:00:00|2841.3|2829.9|2846|2834.6|2861.7|2850.3|2841.2|2829.8|0
1652925600000|2022-05-19 02:00:00|2846.2|2834.8|2850|2838.6|2850|2838.6|2839.1|2827.7|0
1652929200000|2022-05-19 03:00:00|2849|2837.6|2857.6|2846.2|2858.1|2846.7|2842.1|2830.7|0
1652932800000|2022-05-19 04:00:00|2858.4|2847|2848.3|2836.9|2858.4|2847|2844.1|2832.7|0
1652936400000|2022-05-19 05:00:00|2847.1|2835.7|2849.2|2837.8|2849.6|2838.2|2843.4|2832|0
1653004800000|2022-05-20 00:00:00|2867.9|2856.5|2886.5|2874.9|2896.7|2885.1|2862.4|2851|0
1653008400000|2022-05-20 01:00:00|2887.2|2875.6|2896.6|2885|2902.9|2891.3|2885.1|2873.5|0
1653012000000|2022-05-20 02:00:00|2897.3|2885.7|2904.7|2893.1|2906.5|2894.9|2893.1|2881.5|0
1653015600000|2022-05-20 03:00:00|2904.8|2893.2|2898.6|2887|2905.5|2893.9|2896.4|2884.8|0
1653019200000|2022-05-20 04:00:00|2899.1|2887.5|2895.7|2884.1|2902.5|2890.9|2894.8|2883.2|0
1653022800000|2022-05-20 05:00:00|2896.3|2884.7|2896.3|2884.7|2902.3|2890.7|2895.9|2884.3|0
1653264000000|2022-05-23 00:00:00|2902.3|2890.7|2913.5|2901.9|2918|2906.4|2900.7|2889.1|0
1653267600000|2022-05-23 01:00:00|2914|2902.4|2896.6|2885|2928.2|2916.6|2896.6|2885|0
1653271200000|2022-05-23 02:00:00|2895.2|2883.6|2897.7|2886.1|2898.3|2886.7|2888.6|2877|0
1653274800000|2022-05-23 03:00:00|2897.2|2885.6|2897.5|2885.9|2900.4|2888.8|2891.1|2879.5|0
1653278400000|2022-05-23 04:00:00|2897.7|2886.1|2895.4|2883.8|2901.4|2889.8|2893.7|2882.1|0
1653282000000|2022-05-23 05:00:00|2895.6|2884|2896.6|2885|2898.7|2887.1|2892.8|2881.2|0
1653350400000|2022-05-24 00:00:00|2893.3|2881.7|2876.5|2865.1|2893.3|2881.7|2684.1|2673.3|0
1653354000000|2022-05-24 01:00:00|2874.9|2863.5|2878.1|2866.7|2889.6|2878|2870.7|2859.3|0
1653357600000|2022-05-24 02:00:00|2879.6|2868.2|2878.6|2867.2|2886.4|2874.8|2875.7|2864.3|0
1653361200000|2022-05-24 03:00:00|2878.9|2867.5|2889.9|2878.3|2889.9|2878.3|2875.5|2864.1|0
1653364800000|2022-05-24 04:00:00|2889.2|2877.6|2883.1|2871.5|2890.3|2878.7|2881.2|2869.6|0
1653368400000|2022-05-24 05:00:00|2882.5|2870.9|2879.6|2868.2|2882.5|2870.9|2877.1|2865.7|0
1653436800000|2022-05-25 00:00:00|2870.6|2859.2|2871|2859.6|2875.7|2864.3|2856.8|2845.4|0
1653440400000|2022-05-25 01:00:00|2870.4|2859|2877.5|2866.1|2877.5|2866.1|2870.4|2859|0
1653444000000|2022-05-25 02:00:00|2878.3|2866.9|2872.7|2861.3|2878.3|2866.9|2871.7|2860.3|0
1653447600000|2022-05-25 03:00:00|2872.2|2860.8|2872.4|2861|2872.8|2861.4|2866.7|2855.3|0
1653451200000|2022-05-25 04:00:00|2872.6|2861.2|2872.5|2861.1|2875.3|2863.9|2870.7|2859.3|0
1653454800000|2022-05-25 05:00:00|2871.7|2860.3|2868.6|2857.2|2874.1|2862.7|2868.6|2857.2|0
1653523200000|2022-05-26 00:00:00|2882.8|2871.2|2870.2|2858.8|2886.5|2874.9|2867.5|2856.1|0
1653526800000|2022-05-26 01:00:00|2870.4|2859|2857.8|2846.4|2877.4|2866|2855|2843.6|0
1653530400000|2022-05-26 02:00:00|2858.7|2847.3|2859.7|2848.3|2861|2849.6|2854.7|2843.3|0
1653534000000|2022-05-26 03:00:00|2859.2|2847.8|2854|2842.6|2861.4|2850|2852.5|2841.1|0
1653537600000|2022-05-26 04:00:00|2854.2|2842.8|2849.1|2837.7|2854.2|2842.8|2848.7|2837.3|0
1653541200000|2022-05-26 05:00:00|2850.3|2838.9|2845|2833.6|2852.8|2841.4|2841.6|2830.2|0
1653609600000|2022-05-27 00:00:00|2890.2|2878.6|2889.1|2877.5|2900.6|2889|2881.8|2870.2|0
1653613200000|2022-05-27 01:00:00|2888.3|2876.7|2883.1|2871.5|2891.9|2880.3|2882.3|2870.7|0
1653616800000|2022-05-27 02:00:00|2883.6|2872|2885|2873.4|2885.8|2874.2|2878|2866.6|0
1653620400000|2022-05-27 03:00:00|2884.8|2873.2|2890.2|2878.6|2894|2882.4|2884.1|2872.5|0
1653624000000|2022-05-27 04:00:00|2890.1|2878.5|2895.9|2884.3|2898|2886.4|2890.1|2878.5|0
1653627600000|2022-05-27 05:00:00|2894.3|2882.7|2898.5|2886.9|2899.4|2887.8|2893.6|2882|0
1653868800000|2022-05-30 00:00:00|2924.3|2912.7|2930.1|2918.5|2936|2924.2|2920.6|2909|0
1653872400000|2022-05-30 01:00:00|2931.7|2919.9|2928.3|2916.7|2933.5|2921.7|2923.7|2912.1|0
1653876000000|2022-05-30 02:00:00|2928.1|2916.5|2925.2|2913.6|2935.6|2923.8|2923.1|2911.5|0
1653879600000|2022-05-30 03:00:00|2925.1|2913.5|2935.5|2923.7|2935.5|2923.7|2924.6|2913|0
1653883200000|2022-05-30 04:00:00|2934.8|2923|2937.2|2925.4|2942.3|2930.5|2932.2|2920.4|0
1653886800000|2022-05-30 05:00:00|2937|2925.2|2942.2|2930.4|2943.1|2931.3|2935.9|2924.1|0
1653955200000|2022-05-31 00:00:00|2932.2|2920.4|2936|2924.2|2938.3|2926.5|2926.2|2914.6|0
1653958800000|2022-05-31 01:00:00|2936.3|2924.5|2927.6|2916|2942.4|2930.6|2925.1|2913.5|0
1653962400000|2022-05-31 02:00:00|2927.2|2915.6|2930.5|2918.9|2932.5|2920.7|2924.9|2913.3|0
1653966000000|2022-05-31 03:00:00|2930.6|2919|2926.7|2915.1|2930.7|2919.1|2923.5|2911.9|0
1653969600000|2022-05-31 04:00:00|2926.6|2915|2932.3|2920.5|2933|2921.2|2924|2912.4|0
1653973200000|2022-05-31 05:00:00|2930.5|2918.9|2910|2898.4|2930.5|2918.9|2907.5|2895.9|0
1654041600000|2022-06-01 00:00:00|2909|2897.4|2903.9|2892.3|2913.7|2902.1|2899.9|2888.3|0
1654045200000|2022-06-01 01:00:00|2903.8|2892.2|2908.7|2897.1|2910.9|2899.3|2899.7|2888.1|0
1654048800000|2022-06-01 02:00:00|2907.3|2895.7|2897|2885.4|2911.6|2900|2896|2884.4|0
1654052400000|2022-06-01 03:00:00|2897.2|2885.6|2900|2888.4|2903.1|2891.5|2894.4|2882.8|0
1654056000000|2022-06-01 04:00:00|2899.6|2888|2902.2|2890.6|2902.2|2890.6|2894.6|2883|0
1654059600000|2022-06-01 05:00:00|2902|2890.4|2894.5|2882.9|2904.4|2892.8|2891.6|2880|0
1654128000000|2022-06-02 00:00:00|2866.6|2855.2|2878.3|2866.9|2883.5|2871.9|2861.7|2850.3|0
1654131600000|2022-06-02 01:00:00|2877.6|2866.2|2891.6|2880|2895.6|2884|2876.1|2864.7|0
1654135200000|2022-06-02 02:00:00|2891.3|2879.7|2887.8|2876.2|2893.9|2882.3|2884.5|2872.9|0
1654138800000|2022-06-02 03:00:00|2887.5|2875.9|2879.9|2868.5|2890.4|2878.8|2875.5|2864.1|0
1654142400000|2022-06-02 04:00:00|2880.1|2868.7|2882.3|2870.7|2882.4|2870.8|2875.9|2864.5|0
1654146000000|2022-06-02 05:00:00|2882.8|2871.2|2882.8|2871.2|2884.9|2873.3|2879.4|2868|0
1654214400000|2022-06-03 00:00:00|2900|2888.4|2895.2|2883.6|2910.8|2899.2|2895.2|2883.6|0
1654218000000|2022-06-03 01:00:00|2895.7|2884.1|2897.6|2886|2901.1|2889.5|2894|2882.4|0
1654221600000|2022-06-03 02:00:00|2896.5|2884.9|2885.7|2874.1|2896.5|2884.9|2885.6|2874|0
1654225200000|2022-06-03 03:00:00|2885.9|2874.3|2878.1|2866.7|2886.2|2874.6|2876.1|2864.7|0
1654228800000|2022-06-03 04:00:00|2877.7|2866.3|2877.5|2866.1|2883.4|2871.8|2876.5|2865.1|0
1654232400000|2022-06-03 05:00:00|2877.3|2865.9|2878.1|2866.7|2879.5|2868.1|2873.1|2861.7|0
1654473600000|2022-06-06 00:00:00|2859.4|2848|2873.3|2861.9|2876.5|2865.1|2857|2845.6|0
1654477200000|2022-06-06 01:00:00|2873.6|2862.2|2885.3|2873.7|2885.5|2873.9|2873.6|2862.2|0
1654480800000|2022-06-06 02:00:00|2885.8|2874.2|2883.1|2871.5|2886.3|2874.7|2879|2867.6|0
1654484400000|2022-06-06 03:00:00|2883.4|2871.8|2885|2873.4|2888.2|2876.6|2882|2870.4|0
1654488000000|2022-06-06 04:00:00|2884.3|2872.7|2884.3|2872.7|2886.8|2875.2|2882.9|2871.3|0
1654491600000|2022-06-06 05:00:00|2883.2|2871.6|2878.6|2867.2|2885.7|2874.1|2877.9|2866.5|0
1654560000000|2022-06-07 00:00:00|2858.8|2847.4|2852.9|2841.5|2862.3|2850.9|2847.7|2836.3|0
1654563600000|2022-06-07 01:00:00|2853.1|2841.7|2857.8|2846.4|2860|2848.6|2848.3|2836.9|0
1654567200000|2022-06-07 02:00:00|2859.3|2847.9|2847.5|2836.1|2859.3|2847.9|2845.8|2834.4|0
1654570800000|2022-06-07 03:00:00|2847|2835.6|2842.5|2831.1|2851.7|2840.3|2842.5|2831.1|0
1654574400000|2022-06-07 04:00:00|2842.4|2831|2805.3|2794.1|2846.3|2834.9|2803.6|2792.4|0
1654578000000|2022-06-07 05:00:00|2808.5|2797.3|2811|2799.8|2816.9|2805.7|2807.1|2795.9|0
1654646400000|2022-06-08 00:00:00|2800.6|2789.4|2818.5|2807.3|2828.7|2817.5|2787.9|2776.7|0
1654650000000|2022-06-08 01:00:00|2818.3|2807.1|2824|2812.8|2829.3|2818.1|2818.3|2807.1|0
1654653600000|2022-06-08 02:00:00|2822.3|2811.1|2815.2|2804|2829.2|2818|2815|2803.8|0
1654657200000|2022-06-08 03:00:00|2815.1|2803.9|2809.7|2798.5|2815.4|2804.2|2806.5|2795.3|0
1654660800000|2022-06-08 04:00:00|2810.2|2799|2808.7|2797.5|2815.3|2804.1|2807.3|2796.1|0
1654664400000|2022-06-08 05:00:00|2808.5|2797.3|2814.3|2803.1|2815.3|2804.1|2808.5|2797.3|0
1654732800000|2022-06-09 00:00:00|2812.4|2801.2|2806.2|2795|2826.6|2815.4|2806.2|2795|0
1654736400000|2022-06-09 01:00:00|2807.8|2796.6|2815.1|2803.9|2817.8|2806.6|2806.8|2795.6|0
1654740000000|2022-06-09 02:00:00|2814.3|2803.1|2809.7|2798.5|2815.3|2804.1|2807.5|2796.3|0
1654743600000|2022-06-09 03:00:00|2811.1|2799.9|2806.3|2795.1|2812.3|2801.1|2806.2|2795|0
1654747200000|2022-06-09 04:00:00|2807|2795.8|2807.5|2796.3|2811.6|2800.4|2803.1|2791.9|0
1654750800000|2022-06-09 05:00:00|2806.8|2795.6|2803.2|2792|2808.3|2797.1|2798.5|2787.3|0
1654819200000|2022-06-10 00:00:00|2773.4|2762.4|2773.5|2762.5|2780.1|2769.1|2760.8|2749.8|0
1654822800000|2022-06-10 01:00:00|2772.4|2761.4|2781.8|2770.6|2784|2772.8|2770.4|2759.4|0
1654826400000|2022-06-10 02:00:00|2781.6|2770.4|2776|2765|2782|2770.8|2775.3|2764.3|0
1654830000000|2022-06-10 03:00:00|2777|2766|2769.8|2758.8|2778.6|2767.6|2768.5|2757.5|0
1654833600000|2022-06-10 04:00:00|2769.1|2758.1|2756.9|2745.9|2769.5|2758.5|2755.4|2744.4|0
1654837200000|2022-06-10 05:00:00|2756.7|2745.7|2756.7|2745.7|2761|2750|2750.6|2739.6|0
1655164800000|2022-06-14 00:00:00|2581.5|2571.1|2623.2|2612.8|2630.6|2620|2569.8|2559.6|0
1655168400000|2022-06-14 01:00:00|2623.1|2612.7|2627.6|2617.2|2627.6|2617.2|2617.1|2606.7|0
1655172000000|2022-06-14 02:00:00|2629.4|2619|2625.4|2615|2633.7|2623.1|2621.3|2610.9|0
1655175600000|2022-06-14 03:00:00|2624.4|2614|2620.5|2610.1|2631.4|2620.8|2620.4|2610|0
1655179200000|2022-06-14 04:00:00|2622.1|2611.7|2646.9|2636.3|2648.2|2637.6|2622.1|2611.7|0
1655182800000|2022-06-14 05:00:00|2647|2636.4|2669.5|2658.9|2669.5|2658.9|2645.6|2635|0
1655251200000|2022-06-15 00:00:00|2668|2657.4|2652.5|2641.9|2668|2657.4|2651.1|2640.5|0
1655254800000|2022-06-15 01:00:00|2651.4|2640.8|2664.5|2653.9|2665.2|2654.6|2642.6|2632|0
1655258400000|2022-06-15 02:00:00|2663.1|2652.5|2651.5|2640.9|2666.5|2655.9|2650.6|2640|0
1655262000000|2022-06-15 03:00:00|2651.4|2640.8|2643.7|2633.1|2657.7|2647.1|2642.6|2632|0
1655265600000|2022-06-15 04:00:00|2644.5|2633.9|2633.5|2622.9|2644.5|2633.9|2631.9|2621.3|0
1655269200000|2022-06-15 05:00:00|2633.9|2623.3|2624.2|2613.8|2636|2625.4|2624.2|2613.8|0
1655337600000|2022-06-16 00:00:00|2638.2|2627.6|2636.7|2626.1|2643.5|2632.9|2632.9|2622.3|0
1655341200000|2022-06-16 01:00:00|2637.3|2626.7|2644.1|2633.5|2646.8|2636.2|2633|2622.4|0
1655344800000|2022-06-16 02:00:00|2643.1|2632.5|2634.8|2624.2|2644.4|2633.8|2633.2|2622.6|0
1655348400000|2022-06-16 03:00:00|2635.7|2625.1|2632.3|2621.7|2640.1|2629.5|2632|2621.4|0
1655352000000|2022-06-16 04:00:00|2632.2|2621.6|2621.9|2611.5|2634.3|2623.7|2621.8|2611.4|0
1655355600000|2022-06-16 05:00:00|2620.8|2610.4|2621.6|2611.2|2623|2612.6|2612.8|2602.4|0
1655424000000|2022-06-17 00:00:00|2544.9|2534.7|2541.5|2531.3|2552.3|2542.1|2539.4|2529.2|0
1655427600000|2022-06-17 01:00:00|2542.1|2531.9|2555.8|2545.6|2556.1|2545.9|2536.7|2526.5|0
1655431200000|2022-06-17 02:00:00|2556|2545.8|2555.4|2545.2|2558|2547.8|2548.3|2538.1|0
1655434800000|2022-06-17 03:00:00|2556.4|2546.2|2559.5|2549.3|2563.7|2553.5|2551.7|2541.5|0
1655438400000|2022-06-17 04:00:00|2559.6|2549.4|2578.8|2568.6|2578.8|2568.6|2558.8|2548.6|0
1655442000000|2022-06-17 05:00:00|2579.3|2569.1|2592.2|2581.8|2592.2|2581.8|2579.3|2569.1|0
1655683200000|2022-06-20 00:00:00|2616.2|2605.8|2632.8|2622.2|2643.9|2633.3|2614.1|2603.7|0
1655686800000|2022-06-20 01:00:00|2633.4|2622.8|2629.6|2619.2|2635.5|2624.9|2626.7|2616.3|0
1655690400000|2022-06-20 02:00:00|2630.4|2619.8|2635.7|2625.1|2638.2|2627.6|2624.9|2614.5|0
1655694000000|2022-06-20 03:00:00|2636.9|2626.3|2650.9|2640.3|2653.5|2642.9|2632.7|2622.1|0
1655697600000|2022-06-20 04:00:00|2650.1|2639.5|2649|2638.4|2656.9|2646.3|2648.9|2638.3|0
1655701200000|2022-06-20 05:00:00|2648.9|2638.3|2656.1|2645.5|2658.2|2647.6|2648.9|2638.3|0
1655769600000|2022-06-21 00:00:00|2678.2|2667.6|2667.8|2657.2|2678.2|2667.6|2653.5|2642.9|0
1655773200000|2022-06-21 01:00:00|2668.9|2658.3|2661.7|2651.1|2673.2|2662.6|2655.7|2645.1|0
1655776800000|2022-06-21 02:00:00|2661.4|2650.8|2679.3|2668.7|2679.3|2668.7|2660.5|2649.9|0
1655780400000|2022-06-21 03:00:00|2678.4|2667.8|2685.2|2674.4|2685.2|2674.4|2678.4|2667.8|0
1655784000000|2022-06-21 04:00:00|2684.3|2673.5|2687.3|2676.5|2689.6|2678.8|2683.1|2672.3|0
1655787600000|2022-06-21 05:00:00|2686.9|2676.1|2691.2|2680.4|2695.8|2685|2686.1|2675.3|0
1655856000000|2022-06-22 00:00:00|2687|2676.2|2664.4|2653.8|2687|2676.2|2662.6|2652|0
1655859600000|2022-06-22 01:00:00|2666|2655.4|2658.5|2647.9|2673.4|2662.8|2653.3|2642.7|0
1655863200000|2022-06-22 02:00:00|2659.3|2648.7|2650.2|2639.6|2665.4|2654.8|2648.4|2637.8|0
1655866800000|2022-06-22 03:00:00|2651.1|2640.5|2665.5|2654.9|2666.8|2656.2|2648.3|2637.7|0
1655870400000|2022-06-22 04:00:00|2665.1|2654.5|2666.8|2656.2|2667.9|2657.3|2656.3|2645.7|0
1655874000000|2022-06-22 05:00:00|2667.3|2656.7|2657.6|2647|2671.3|2660.7|2657.4|2646.8|0
1655942400000|2022-06-23 00:00:00|2694|2683.2|2705.9|2695.1|2710.3|2699.5|2683.6|2672.8|0
1655946000000|2022-06-23 01:00:00|2704.5|2693.7|2692.7|2681.9|2706.3|2695.5|2690.8|2680|0
1655949600000|2022-06-23 02:00:00|2694|2683.2|2690|2679.2|2700.2|2689.4|2689.4|2678.6|0
1655953200000|2022-06-23 03:00:00|2690.4|2679.6|2678.6|2668|2692.6|2681.8|2678|2667.4|0
1655956800000|2022-06-23 04:00:00|2678.5|2667.9|2675.5|2664.9|2682.1|2671.3|2672.8|2662.2|0
1655960400000|2022-06-23 05:00:00|2675.2|2664.6|2669.9|2659.3|2679.3|2668.7|2669.9|2659.3|0
1656028800000|2022-06-24 00:00:00|2687.2|2676.4|2685.4|2674.6|2695.1|2684.3|2679|2668.4|0
1656032400000|2022-06-24 01:00:00|2685.2|2674.4|2679.6|2669|2689.4|2678.6|2679.6|2669|0
1656036000000|2022-06-24 02:00:00|2680.9|2670.1|2697|2686.2|2699.6|2688.8|2680.9|2670.1|0
1656039600000|2022-06-24 03:00:00|2696.4|2685.6|2691.3|2680.5|2696.4|2685.6|2686.6|2675.8|0
1656043200000|2022-06-24 04:00:00|2691.4|2680.6|2700|2689.2|2700.9|2690.1|2691|2680.2|0
1656046800000|2022-06-24 05:00:00|2700.3|2689.5|2716|2705.2|2722.9|2712.1|2698.3|2687.5|0
1656288000000|2022-06-27 00:00:00|2768.6|2757.6|2770.4|2759.4|2776.6|2765.6|2764.1|2753.1|0
1656291600000|2022-06-27 01:00:00|2770.7|2759.7|2762.6|2751.6|2774.4|2763.4|2762.5|2751.5|0
1656295200000|2022-06-27 02:00:00|2762.5|2751.5|2768.6|2757.6|2775.3|2764.3|2759.5|2748.5|0
1656298800000|2022-06-27 03:00:00|2767.3|2756.3|2781.1|2769.9|2783.3|2772.1|2764.9|2753.9|0
1656302400000|2022-06-27 04:00:00|2781.3|2770.1|2780|2769|2785|2773.8|2780|2769|0
1656306000000|2022-06-27 05:00:00|2779.8|2768.8|2776.6|2765.6|2786.9|2775.7|2776.6|2765.6|0
1656374400000|2022-06-28 00:00:00|2750.3|2739.3|2709.3|2698.5|2750.3|2739.3|2708.5|2697.7|0
1656378000000|2022-06-28 01:00:00|2708.9|2698.1|2715.5|2704.7|2730.3|2719.5|2707.2|2696.4|0
1656381600000|2022-06-28 02:00:00|2715.7|2704.9|2728.6|2717.8|2730|2719.2|2715.7|2704.9|0
1656385200000|2022-06-28 03:00:00|2728.3|2717.5|2737.1|2726.1|2737.6|2726.6|2726.5|2715.7|0
1656388800000|2022-06-28 04:00:00|2737.2|2726.2|2736.5|2725.5|2737.2|2726.2|2727.2|2716.4|0
1656392400000|2022-06-28 05:00:00|2736.1|2725.1|2734.6|2723.6|2739.8|2728.8|2733.2|2722.2|0
1656460800000|2022-06-29 00:00:00|2702.4|2691.6|2707.5|2696.7|2708.8|2698|2684.5|2673.7|0
1656464400000|2022-06-29 01:00:00|2707.3|2696.5|2700.6|2689.8|2711.5|2700.7|2695.7|2684.9|0
1656468000000|2022-06-29 02:00:00|2701.7|2690.9|2704.5|2693.7|2705.5|2694.7|2694.5|2683.7|0
1656471600000|2022-06-29 03:00:00|2704.7|2693.9|2702.7|2691.9|2705.4|2694.6|2698.8|2688|0
1656475200000|2022-06-29 04:00:00|2702.4|2691.6|2713.6|2702.8|2721.2|2710.4|2701.6|2690.8|0
1656478800000|2022-06-29 05:00:00|2714|2703.2|2725.7|2714.9|2726.6|2715.8|2714|2703.2|0
1656547200000|2022-06-30 00:00:00|2720.1|2709.3|2722|2711.2|2726.6|2715.8|2713.7|2702.9|0
1656550800000|2022-06-30 01:00:00|2721.6|2710.8|2709.8|2699|2723.8|2713|2708.7|2697.9|0
1656554400000|2022-06-30 02:00:00|2708.8|2698|2719.8|2709|2720.4|2709.6|2708.5|2697.7|0
1656558000000|2022-06-30 03:00:00|2720.5|2709.7|2714.3|2703.5|2722.9|2712.1|2712.1|2701.3|0
1656561600000|2022-06-30 04:00:00|2714.2|2703.4|2718.1|2707.3|2722.4|2711.6|2713|2702.2|0
1656565200000|2022-06-30 05:00:00|2717.9|2707.1|2700.9|2690.1|2717.9|2707.1|2696.1|2685.3|0
1656633600000|2022-07-01 00:00:00|2720.9|2710.1|2726.6|2715.8|2741.7|2730.7|2719.8|2709|0
1656637200000|2022-07-01 01:00:00|2724.7|2713.9|2723.9|2713.1|2730.3|2719.5|2719.4|2708.6|0
1656640800000|2022-07-01 02:00:00|2723.5|2712.7|2713.2|2702.4|2727.4|2716.6|2708.8|2698|0
1656644400000|2022-07-01 03:00:00|2713.6|2702.8|2715|2704.2|2720.3|2709.5|2713.5|2702.7|0
1656648000000|2022-07-01 04:00:00|2715.4|2704.6|2714|2703.2|2716.9|2706.1|2707.5|2696.7|0
1656651600000|2022-07-01 05:00:00|2713.8|2703|2710.7|2699.9|2713.8|2703|2706|2695.2|0
1656460800000|2022-06-29 00:00:00|2702.4|2691.6|2707.5|2696.7|2708.8|2698|2684.5|2673.7|0
1656464400000|2022-06-29 01:00:00|2707.3|2696.5|2700.6|2689.8|2711.5|2700.7|2695.7|2684.9|0
1656468000000|2022-06-29 02:00:00|2701.7|2690.9|2704.5|2693.7|2705.5|2694.7|2694.5|2683.7|0
1656471600000|2022-06-29 03:00:00|2704.7|2693.9|2702.7|2691.9|2705.4|2694.6|2698.8|2688|0
1656475200000|2022-06-29 04:00:00|2702.4|2691.6|2713.6|2702.8|2721.2|2710.4|2701.6|2690.8|0
1656478800000|2022-06-29 05:00:00|2714|2703.2|2725.7|2714.9|2726.6|2715.8|2714|2703.2|0
1656547200000|2022-06-30 00:00:00|2720.1|2709.3|2722|2711.2|2726.6|2715.8|2713.7|2702.9|0
1656550800000|2022-06-30 01:00:00|2721.6|2710.8|2709.8|2699|2723.8|2713|2708.7|2697.9|0
1656554400000|2022-06-30 02:00:00|2708.8|2698|2719.8|2709|2720.4|2709.6|2708.5|2697.7|0
1656558000000|2022-06-30 03:00:00|2720.5|2709.7|2714.3|2703.5|2722.9|2712.1|2712.1|2701.3|0
1656561600000|2022-06-30 04:00:00|2714.2|2703.4|2718.1|2707.3|2722.4|2711.6|2713|2702.2|0
1656565200000|2022-06-30 05:00:00|2717.9|2707.1|2700.9|2690.1|2717.9|2707.1|2696.1|2685.3|0
1656633600000|2022-07-01 00:00:00|2720.9|2710.1|2726.6|2715.8|2741.7|2730.7|2719.8|2709|0
1656637200000|2022-07-01 01:00:00|2724.7|2713.9|2723.9|2713.1|2730.3|2719.5|2719.4|2708.6|0
1656640800000|2022-07-01 02:00:00|2723.5|2712.7|2713.2|2702.4|2727.4|2716.6|2708.8|2698|0
1656644400000|2022-07-01 03:00:00|2713.6|2702.8|2715|2704.2|2720.3|2709.5|2713.5|2702.7|0
1656648000000|2022-07-01 04:00:00|2715.4|2704.6|2714|2703.2|2716.9|2706.1|2707.5|2696.7|0
1656651600000|2022-07-01 05:00:00|2713.8|2703|2710.7|2699.9|2713.8|2703|2706|2695.2|0
1656892800000|2022-07-04 00:00:00|2761.6|2750.6|2748.8|2737.8|2766.6|2755.6|2748.8|2737.8|0
1656896400000|2022-07-04 01:00:00|2747.6|2736.6|2749.7|2738.7|2754|2743|2737.5|2726.5|0
1656900000000|2022-07-04 02:00:00|2749.9|2738.9|2732.3|2721.3|2749.9|2738.9|2729.9|2719.1|0
1656903600000|2022-07-04 03:00:00|2732.8|2721.8|2745|2734|2750.2|2739.2|2732.8|2721.8|0
1656907200000|2022-07-04 04:00:00|2744.7|2733.7|2744.4|2733.4|2751.5|2740.5|2742.1|2731.1|0
1656910800000|2022-07-04 05:00:00|2745|2734|2750.9|2739.9|2751|2740|2740.1|2729.1|0
1656979200000|2022-07-05 00:00:00|2744|2733|2750|2739|2752.7|2741.7|2733.4|2722.4|0
1656982800000|2022-07-05 01:00:00|2750.7|2739.7|2751.2|2740.2|2754.8|2743.8|2747.3|2736.3|0
1656986400000|2022-07-05 02:00:00|2751.6|2740.6|2747.3|2736.3|2751.6|2740.6|2745.5|2734.5|0
1656990000000|2022-07-05 03:00:00|2748.2|2737.2|2753.2|2742.2|2755.2|2744.2|2748.2|2737.2|0
1656993600000|2022-07-05 04:00:00|2752.7|2741.7|2764.5|2753.5|2765.4|2754.4|2745.6|2734.6|0
1656997200000|2022-07-05 05:00:00|2766.1|2755.1|2760.9|2749.9|2774.2|2763.2|2759.5|2748.5|0
1657065600000|2022-07-06 00:00:00|2789.2|2778|2823.3|2812.1|2835.3|2823.9|2789.2|2778|0
1657069200000|2022-07-06 01:00:00|2822.6|2811.4|2813.2|2802|2825.8|2814.6|2804.8|2793.6|0
1657072800000|2022-07-06 02:00:00|2811.6|2800.4|2811.6|2800.4|2816.6|2805.4|2801|2789.8|0
1657076400000|2022-07-06 03:00:00|2809.6|2798.4|2814.9|2803.7|2819.9|2808.7|2806.6|2795.4|0
1657080000000|2022-07-06 04:00:00|2813.7|2802.5|2812.4|2801.2|2814.4|2803.2|2806|2794.8|0
1657083600000|2022-07-06 05:00:00|2812.9|2801.7|2805.2|2794|2812.9|2801.7|2802.9|2791.7|0
1657152000000|2022-07-07 00:00:00|2811.3|2800.1|2816.4|2805.2|2823.5|2812.3|2811.2|2800|0
1657155600000|2022-07-07 01:00:00|2816|2804.8|2812.9|2801.7|2816|2804.8|2805.1|2793.9|0
1657159200000|2022-07-07 02:00:00|2811.3|2800.1|2810.2|2799|2820.3|2809.1|2809.9|2798.7|0
1657162800000|2022-07-07 03:00:00|2810.6|2799.4|2809.8|2798.6|2812.6|2801.4|2804.6|2793.4|0
1657166400000|2022-07-07 04:00:00|2810.3|2799.1|2828.8|2817.6|2828.8|2817.6|2810.3|2799.1|0
1657170000000|2022-07-07 05:00:00|2828.7|2817.5|2835.7|2824.3|2838.4|2827|2827.2|2816|0
1657238400000|2022-07-08 00:00:00|2839.5|2828.1|2848.5|2837.1|2849.9|2838.5|2830.8|2819.4|0
1657242000000|2022-07-08 01:00:00|2847.8|2836.4|2856.1|2844.7|2859.5|2848.1|2840.5|2829.1|0
1657245600000|2022-07-08 02:00:00|2855.5|2844.1|2844|2832.6|2857.3|2845.9|2844|2832.6|0
1657249200000|2022-07-08 03:00:00|2844.2|2832.8|2849.2|2837.8|2853.5|2842.1|2843|2831.6|0
1657252800000|2022-07-08 04:00:00|2849|2837.6|2851.2|2839.8|2854.3|2842.9|2849|2837.6|0
1657256400000|2022-07-08 05:00:00|2851.4|2840|2853.5|2842.1|2856|2844.6|2850|2838.6|0
1657497600000|2022-07-11 00:00:00|2838.8|2827.4|2823.7|2812.5|2838.8|2827.4|2819.6|2808.4|0
1657501200000|2022-07-11 01:00:00|2824.2|2813|2811.3|2800.1|2829.1|2817.9|2810.1|2798.9|0
1657504800000|2022-07-11 02:00:00|2810.2|2799|2809.1|2797.9|2811.1|2799.9|2801.9|2790.7|0
1657508400000|2022-07-11 03:00:00|2808.4|2797.2|2806.6|2795.4|2808.4|2797.2|2795.9|2784.7|0
1657512000000|2022-07-11 04:00:00|2806.4|2795.2|2803|2791.8|2811.2|2800|2800.4|2789.2|0
1657515600000|2022-07-11 05:00:00|2801.7|2790.5|2795.7|2784.5|2803.4|2792.2|2792.5|2781.3|0
1657584000000|2022-07-12 00:00:00|2810.8|2799.6|2810.5|2799.3|2820|2808.8|2806.3|2795.1|0
1657587600000|2022-07-12 01:00:00|2812.1|2800.9|2802.3|2791.1|2813.8|2802.6|2795.6|2784.4|0
1657591200000|2022-07-12 02:00:00|2803|2791.8|2805.8|2794.6|2805.8|2794.6|2795.6|2784.4|0
1657594800000|2022-07-12 03:00:00|2805.2|2794|2805.3|2794.1|2807|2795.8|2798.8|2787.6|0
1657598400000|2022-07-12 04:00:00|2805.7|2794.5|2798.2|2787|2805.7|2794.5|2796.9|2785.7|0
1657602000000|2022-07-12 05:00:00|2797.3|2786.1|2795.1|2783.9|2802|2790.8|2793.5|2782.3|0
1657670400000|2022-07-13 00:00:00|2813.3|2802.1|2823.2|2812|2830.2|2819|2808.6|2797.4|0
1657674000000|2022-07-13 01:00:00|2822.2|2811|2812.3|2801.1|2830.1|2818.9|2810.2|2799|0
1657677600000|2022-07-13 02:00:00|2812.2|2801|2812.1|2800.9|2821|2809.8|2811.2|2800|0
1657681200000|2022-07-13 03:00:00|2812|2800.8|2815.1|2803.9|2817.7|2806.5|2806.6|2795.4|0
1657684800000|2022-07-13 04:00:00|2815.9|2804.7|2815.2|2804|2818.8|2807.6|2812.3|2801.1|0
1657688400000|2022-07-13 05:00:00|2814.7|2803.5|2829.1|2817.9|2829.6|2818.4|2813.9|2802.7|0
1657756800000|2022-07-14 00:00:00|2838.4|2827|2840.5|2829.1|2842.6|2831.2|2828.8|2817.6|0
1657760400000|2022-07-14 01:00:00|2841.7|2830.3|2840.2|2828.8|2850.5|2839.1|2840.2|2828.8|0
1657764000000|2022-07-14 02:00:00|2840.5|2829.1|2831.6|2820.2|2844.7|2833.3|2831.6|2820.2|0
1657767600000|2022-07-14 03:00:00|2831.7|2820.3|2840.2|2828.8|2842.7|2831.3|2829.9|2818.7|0
1657771200000|2022-07-14 04:00:00|2840.6|2829.2|2845.1|2833.7|2847.2|2835.8|2840.4|2829|0
1657774800000|2022-07-14 05:00:00|2844.4|2833|2847.4|2836|2850.1|2838.7|2843.8|2832.4|0
1657843200000|2022-07-15 00:00:00|2820.8|2809.6|2825.3|2814.1|2837.9|2826.5|2816|2804.8|0
1657846800000|2022-07-15 01:00:00|2825.7|2814.5|2835.4|2824|2835.9|2824.5|2818.4|2807.2|0
1657850400000|2022-07-15 02:00:00|2835.3|2823.9|2847.6|2836.2|2847.6|2836.2|2834.8|2823.4|0
1657854000000|2022-07-15 03:00:00|2849.2|2837.8|2851.1|2839.7|2855.2|2843.8|2845.4|2834|0
1657857600000|2022-07-15 04:00:00|2852|2840.6|2849.9|2838.5|2853.6|2842.2|2845.7|2834.3|0
1657861200000|2022-07-15 05:00:00|2850.1|2838.7|2847|2835.6|2851.1|2839.7|2840.9|2829.5|0
1658102400000|2022-07-18 00:00:00|2887|2875.4|2851.9|2840.5|2887|2875.4|2851.9|2840.5|0
1658106000000|2022-07-18 01:00:00|2849.4|2838|2861.5|2850.1|2865.3|2853.9|2845.4|2834|0
1658109600000|2022-07-18 02:00:00|2861.7|2850.3|2862.8|2851.4|2863.4|2852|2858.1|2846.7|0
1658113200000|2022-07-18 03:00:00|2862.5|2851.1|2868|2856.6|2874.1|2862.7|2860.3|2848.9|0
1658116800000|2022-07-18 04:00:00|2868.7|2857.3|2874.4|2863|2875.9|2864.5|2868.7|2857.3|0
1658120400000|2022-07-18 05:00:00|2873.6|2862.2|2872.3|2860.9|2874.2|2862.8|2868.3|2856.9|0
1658188800000|2022-07-19 00:00:00|2868.1|2856.7|2868.2|2856.8|2874.3|2862.9|2860.6|2849.2|0
1658192400000|2022-07-19 01:00:00|2869.1|2857.7|2882|2870.4|2885.9|2874.3|2863.2|2851.8|0
1658196000000|2022-07-19 02:00:00|2881.2|2869.6|2877.2|2865.8|2881.7|2870.1|2874|2862.6|0
1658199600000|2022-07-19 03:00:00|2876.8|2865.4|2863.1|2851.7|2879|2867.6|2863.1|2851.7|0
1658203200000|2022-07-19 04:00:00|2863.3|2851.9|2853.9|2842.5|2863.4|2852|2853.6|2842.2|0
1658206800000|2022-07-19 05:00:00|2854.2|2842.8|2853.9|2842.5|2857.3|2845.9|2849|2837.6|0
1658275200000|2022-07-20 00:00:00|2892.2|2880.6|2909.4|2897.8|2913|2901.4|2892.2|2880.6|0
1658278800000|2022-07-20 01:00:00|2907.8|2896.2|2915.2|2903.6|2917.5|2905.9|2902.8|2891.2|0
1658282400000|2022-07-20 02:00:00|2915.9|2904.3|2904.2|2892.6|2916.4|2904.8|2903.3|2891.7|0
1658286000000|2022-07-20 03:00:00|2903.8|2892.2|2908.2|2896.6|2909.7|2898.1|2902.2|2890.6|0
1658289600000|2022-07-20 04:00:00|2908.9|2897.3|2903.9|2892.3|2915.9|2904.3|2901.4|2889.8|0
1658293200000|2022-07-20 05:00:00|2903.3|2891.7|2902.3|2890.7|2904.8|2893.2|2895.3|2883.7|0
1658361600000|2022-07-21 00:00:00|2912.1|2900.5|2912.5|2900.9|2917.8|2906.2|2907.2|2895.6|0
1658365200000|2022-07-21 01:00:00|2909.9|2898.3|2921.6|2910|2923.4|2911.8|2905.9|2894.3|0
1658368800000|2022-07-21 02:00:00|2921.4|2909.8|2927.6|2916|2933.5|2921.7|2921.4|2909.8|0
1658372400000|2022-07-21 03:00:00|2928|2916.4|2932.8|2921|2934.5|2922.7|2927|2915.4|0
1658376000000|2022-07-21 04:00:00|2933.5|2921.7|2938.4|2926.6|2941.2|2929.4|2932.9|2921.1|0
1658379600000|2022-07-21 05:00:00|2938.9|2927.1|2941.6|2929.8|2945.6|2933.8|2936.4|2924.6|0
1658448000000|2022-07-22 00:00:00|2917.9|2906.3|2930.4|2918.8|2930.4|2918.8|2914.3|2902.7|0
1658451600000|2022-07-22 01:00:00|2931.2|2919.4|2918.4|2906.8|2931.6|2919.8|2913.5|2901.9|0
1658455200000|2022-07-22 02:00:00|2918.5|2906.9|2927.7|2916.1|2928.5|2916.9|2916.6|2905|0
1658458800000|2022-07-22 03:00:00|2928|2916.4|2932.4|2920.6|2937.7|2925.9|2927.6|2916|0
1658462400000|2022-07-22 04:00:00|2932.5|2920.7|2928.9|2917.3|2936.5|2924.7|2924.5|2912.9|0
1658466000000|2022-07-22 05:00:00|2930.1|2918.5|2929.2|2917.6|2932.2|2920.4|2922.9|2911.3|0
1658707200000|2022-07-25 00:00:00|2925.6|2914|2920.7|2909.1|2925.6|2914|2913|2901.4|0
1658710800000|2022-07-25 01:00:00|2919.5|2907.9|2913.7|2902.1|2931.2|2919.4|2913.6|2902|0
1658714400000|2022-07-25 02:00:00|2914.5|2902.9|2909.2|2897.6|2918.7|2907.1|2909.2|2897.6|0
1658718000000|2022-07-25 03:00:00|2909|2897.4|2916|2904.4|2916.3|2904.7|2908.6|2897|0
1658721600000|2022-07-25 04:00:00|2916.2|2904.6|2911.9|2900.3|2917|2905.4|2911.9|2900.3|0
1658725200000|2022-07-25 05:00:00|2911.3|2899.7|2900.6|2889|2911.6|2900|2898.7|2887.1|0
1658793600000|2022-07-26 00:00:00|2876.2|2864.8|2865.8|2854.4|2882|2870.4|2864.9|2853.5|0
1658797200000|2022-07-26 01:00:00|2863.9|2852.5|2843.3|2831.9|2863.9|2852.5|2840.4|2829|0
1658800800000|2022-07-26 02:00:00|2841.9|2830.5|2849.5|2838.1|2849.7|2838.3|2837.9|2826.5|0
1658804400000|2022-07-26 03:00:00|2849.1|2837.7|2856|2844.6|2856.5|2845.1|2847.2|2835.8|0
1658808000000|2022-07-26 04:00:00|2856.2|2844.8|2858.5|2847.1|2859.7|2848.3|2854.9|2843.5|0
1658811600000|2022-07-26 05:00:00|2858.4|2847|2854.9|2843.5|2859|2847.6|2852.7|2841.3|0
1658880000000|2022-07-27 00:00:00|2844.3|2832.9|2829.6|2818.4|2852.2|2840.8|2829.6|2818.4|0
1658883600000|2022-07-27 01:00:00|2829.5|2818.3|2846.2|2834.8|2848.3|2836.9|2825.3|2814.1|0
1658887200000|2022-07-27 02:00:00|2845.3|2833.9|2856.1|2844.7|2858.6|2847.2|2845.3|2833.9|0
1658890800000|2022-07-27 03:00:00|2856.3|2844.9|2859.6|2848.2|2862.7|2851.3|2855.4|2844|0
1658894400000|2022-07-27 04:00:00|2859.7|2848.3|2871.4|2860|2872.4|2861|2858.7|2847.3|0
1658898000000|2022-07-27 05:00:00|2872.5|2861.1|2877.1|2865.7|2879.6|2868.2|2872.5|2861.1|0
1658966400000|2022-07-28 00:00:00|2905.4|2893.8|2891.5|2879.9|2913.8|2902.2|2891.3|2879.7|0
1658970000000|2022-07-28 01:00:00|2892|2880.4|2884.9|2873.3|2892.7|2881.1|2871.2|2859.8|0
1658973600000|2022-07-28 02:00:00|2884.7|2873.1|2894|2882.4|2894.8|2883.2|2882.1|2870.5|0
1658977200000|2022-07-28 03:00:00|2894.1|2882.5|2895.1|2883.5|2897.4|2885.8|2888.3|2876.7|0
1658980800000|2022-07-28 04:00:00|2894.6|2883|2900|2888.4|2901.1|2889.5|2892.2|2880.6|0
1658984400000|2022-07-28 05:00:00|2899|2887.4|2892.7|2881.1|2901.5|2889.9|2891.3|2879.7|0
1659052800000|2022-07-29 00:00:00|2919.5|2907.9|2912.1|2900.5|2924.5|2912.9|2910.5|2898.9|0
1659056400000|2022-07-29 01:00:00|2912|2900.4|2906.9|2895.3|2920.3|2908.7|2901.3|2889.7|0
1659060000000|2022-07-29 02:00:00|2906.6|2895|2912.7|2901.1|2915.2|2903.6|2906|2894.4|0
1659063600000|2022-07-29 03:00:00|2913.3|2901.7|2907|2895.4|2914.3|2902.7|2906.3|2894.7|0
1659067200000|2022-07-29 04:00:00|2906.7|2895.1|2906.6|2895|2912|2900.4|2904.7|2893.1|0
1659070800000|2022-07-29 05:00:00|2906.7|2895.1|2910.9|2899.3|2914.2|2902.6|2905.3|2893.7|0
1659312000000|2022-08-01 00:00:00|2902|2890.4|2894.9|2883.3|2915.7|2904.1|2894.9|2883.3|0
1659315600000|2022-08-01 01:00:00|2894.8|2883.2|2900.8|2889.2|2904.7|2893.1|2888.6|2877|0
1659319200000|2022-08-01 02:00:00|2900.7|2889.1|2893.9|2882.3|2900.9|2889.3|2893.3|2881.7|0
1659322800000|2022-08-01 03:00:00|2895|2883.4|2896.2|2884.6|2899.5|2887.9|2892.2|2880.6|0
1659326400000|2022-08-01 04:00:00|2895.9|2884.3|2901.3|2889.7|2905.8|2894.2|2895.9|2884.3|0
1659330000000|2022-08-01 05:00:00|2901|2889.4|2895.8|2884.2|2907.1|2895.5|2895.8|2884.2|0
1659398400000|2022-08-02 00:00:00|2907|2895.4|2916|2904.4|2920|2908.4|2897.6|2886|0
1659402000000|2022-08-02 01:00:00|2915.7|2904.1|2916.8|2905.2|2922.1|2910.5|2911|2899.4|0
1659405600000|2022-08-02 02:00:00|2916.6|2905|2912|2900.4|2916.9|2905.3|2905.5|2893.9|0
1659409200000|2022-08-02 03:00:00|2911.3|2899.7|2914.6|2903|2921.5|2909.9|2911.3|2899.7|0
1659412800000|2022-08-02 04:00:00|2914.7|2903.1|2934.2|2922.4|2935|2923.2|2910|2898.4|0
1659416400000|2022-08-02 05:00:00|2934.3|2922.5|2940.8|2929|2941.2|2929.4|2931.6|2919.8|0
1659484800000|2022-08-03 00:00:00|2915.4|2903.8|2893.6|2882|2923.2|2911.6|2883.9|2872.3|0
1659488400000|2022-08-03 01:00:00|2893.1|2881.5|2901.7|2890.1|2903.4|2891.8|2888.9|2877.3|0
1659492000000|2022-08-03 02:00:00|2901.1|2889.5|2898.1|2886.5|2903.8|2892.2|2892.1|2880.5|0
1659495600000|2022-08-03 03:00:00|2897.3|2885.7|2893|2881.4|2899.2|2887.6|2890.1|2878.5|0
1659499200000|2022-08-03 04:00:00|2893.3|2881.7|2896.8|2885.2|2902.2|2890.6|2892.6|2881|0
1659502800000|2022-08-03 05:00:00|2897.3|2885.7|2902.4|2890.8|2908.6|2897|2897.3|2885.7|0
1659571200000|2022-08-04 00:00:00|2952.5|2940.7|2950.4|2938.6|2959.5|2947.7|2939|2927.2|0
1659574800000|2022-08-04 01:00:00|2952.8|2941|2937.6|2925.8|2958.7|2946.9|2935|2923.2|0
1659578400000|2022-08-04 02:00:00|2939.8|2928|2933.9|2922.1|2943|2931.2|2931.5|2919.7|0
1659582000000|2022-08-04 03:00:00|2934|2922.2|2932.7|2920.9|2936.7|2924.9|2926.5|2914.9|0
1659585600000|2022-08-04 04:00:00|2933.4|2921.6|2924.9|2913.3|2934.5|2922.7|2924.6|2913|0
1659589200000|2022-08-04 05:00:00|2924.7|2913.1|2922.5|2910.9|2926.1|2914.5|2919.5|2907.9|0
1659657600000|2022-08-05 00:00:00|2929.3|2917.7|2948.8|2937|2952.7|2940.9|2925.5|2913.9|0
1659661200000|2022-08-05 01:00:00|2948.6|2936.8|2950.5|2938.7|2952.9|2941.1|2939.4|2927.6|0
1659664800000|2022-08-05 02:00:00|2950.4|2938.6|2945.2|2933.4|2951.1|2939.3|2943.6|2931.8|0
1659668400000|2022-08-05 03:00:00|2944.7|2932.9|2942.6|2930.8|2946.1|2934.3|2941.1|2929.3|0
1659672000000|2022-08-05 04:00:00|2943.4|2931.6|2953|2941.2|2953|2941.2|2943.4|2931.6|0
1659675600000|2022-08-05 05:00:00|2953.2|2941.4|2948.1|2936.3|2954.2|2942.4|2947.8|2936|0
1659916800000|2022-08-08 00:00:00|2914.3|2902.7|2907.1|2895.5|2915.2|2903.6|2896.5|2884.9|0
1659920400000|2022-08-08 01:00:00|2906.9|2895.3|2908.1|2896.5|2909.2|2897.6|2900.2|2888.6|0
1659924000000|2022-08-08 02:00:00|2907.5|2895.9|2906.9|2895.3|2907.6|2896|2902.4|2890.8|0
1659927600000|2022-08-08 03:00:00|2906.5|2894.9|2905.4|2893.8|2908.7|2897.1|2904.7|2893.1|0
1659931200000|2022-08-08 04:00:00|2906.3|2894.7|2897|2885.4|2906.3|2894.7|2897|2885.4|0
1659934800000|2022-08-08 05:00:00|2896.8|2885.2|2895.4|2883.8|2898.8|2887.2|2894.9|2883.3|0
1660003200000|2022-08-09 00:00:00|2912|2900.4|2915|2903.4|2922.5|2910.9|2910.2|2898.6|0
1660006800000|2022-08-09 01:00:00|2914.7|2903.1|2914.9|2903.3|2915.9|2904.3|2904.7|2893.1|0
1660010400000|2022-08-09 02:00:00|2914.8|2903.2|2917.1|2905.5|2918.9|2907.3|2908.8|2897.2|0
1660014000000|2022-08-09 03:00:00|2917.3|2905.7|2924.7|2913.1|2924.7|2913.1|2916.5|2904.9|0
1660017600000|2022-08-09 04:00:00|2924.8|2913.2|2932.1|2920.3|2935.8|2924|2924.8|2913.2|0
1660021200000|2022-08-09 05:00:00|2931.8|2920|2932.1|2920.3|2934.6|2922.8|2924.6|2913|0
1660089600000|2022-08-10 00:00:00|2897.3|2885.7|2911.7|2900.1|2911.7|2900.1|2893.7|2882.1|0
1660093200000|2022-08-10 01:00:00|2911.6|2900|2928.6|2917|2929.2|2917.6|2909.6|2898|0
1660096800000|2022-08-10 02:00:00|2927.6|2916|2923.6|2912|2930.9|2919.2|2923.6|2912|0
1660100400000|2022-08-10 03:00:00|2923.1|2911.5|2921.5|2909.9|2923.8|2912.2|2919.8|2908.2|0
1660104000000|2022-08-10 04:00:00|2921|2909.4|2910.2|2898.6|2921|2909.4|2909.6|2898|0
1660107600000|2022-08-10 05:00:00|2910.9|2899.3|2903.1|2891.5|2913.1|2901.5|2900.9|2889.3|0
1660176000000|2022-08-11 00:00:00|2958.8|2947|2951.3|2939.5|2966.1|2954.3|2948.8|2937|0
1660179600000|2022-08-11 01:00:00|2951.8|2940|2941.5|2929.7|2957.3|2945.5|2939.3|2927.5|0
1660183200000|2022-08-11 02:00:00|2941.8|2930|2944|2932.2|2947.5|2935.7|2939.2|2927.4|0
1660186800000|2022-08-11 03:00:00|2944.9|2933.1|2946.5|2934.7|2946.5|2934.7|2939.1|2927.3|0
1660190400000|2022-08-11 04:00:00|2946.7|2934.9|2955.9|2944.1|2957.4|2945.6|2946.7|2934.9|0
1660194000000|2022-08-11 05:00:00|2955.6|2943.8|2963.7|2951.9|2964.1|2952.3|2954.5|2942.7|0
1660262400000|2022-08-12 00:00:00|2930.1|2918.5|2927|2915.4|2932.6|2920.8|2924.1|2912.5|0
1660266000000|2022-08-12 01:00:00|2926.8|2915.2|2931.5|2919.7|2938.3|2926.5|2926.8|2915.2|0
1660269600000|2022-08-12 02:00:00|2932.1|2920.3|2924.4|2912.8|2935|2923.2|2924.1|2912.5|0
1660273200000|2022-08-12 03:00:00|2925.4|2913.8|2919.9|2908.3|2928|2916.4|2919.5|2907.9|0
1660276800000|2022-08-12 04:00:00|2918.4|2906.8|2923.5|2911.9|2925.7|2914.1|2918.4|2906.8|0
1660280400000|2022-08-12 05:00:00|2923.3|2911.7|2929.3|2917.7|2929.5|2917.9|2923.2|2911.6|0
1660521600000|2022-08-15 00:00:00|2959.5|2947.7|2959.4|2947.6|2962.1|2950.3|2951.8|2940|0
1660525200000|2022-08-15 01:00:00|2959.6|2947.8|2962.5|2950.7|2974.9|2963.1|2959.6|2947.8|0
1660528800000|2022-08-15 02:00:00|2962.4|2950.6|2956.9|2945.1|2965.9|2954.1|2956.9|2945.1|0
1660532400000|2022-08-15 03:00:00|2955.7|2943.9|2963.6|2951.8|2964.2|2952.4|2955.7|2943.9|0
1660536000000|2022-08-15 04:00:00|2963.7|2951.9|2973.1|2961.3|2974.3|2962.5|2962.9|2951.1|0
1660539600000|2022-08-15 05:00:00|2973|2961.2|2964.5|2952.7|2973|2961.2|2962.2|2950.4|0
1660608000000|2022-08-16 00:00:00|2981.6|2969.6|2989.6|2977.6|2996.5|2984.5|2973.2|2961.4|0
1660611600000|2022-08-16 01:00:00|2987.5|2975.5|2969.4|2957.6|2991.2|2979.2|2965.8|2954|0
1660615200000|2022-08-16 02:00:00|2969.2|2957.4|2967.9|2956.1|2974.6|2962.8|2964.5|2952.7|0
1660618800000|2022-08-16 03:00:00|2967.8|2956|2960.7|2948.9|2967.9|2956.1|2960|2948.2|0
1660622400000|2022-08-16 04:00:00|2959.9|2948.1|2967|2955.2|2968.8|2957|2959|2947.2|0
1660626000000|2022-08-16 05:00:00|2965.9|2954.1|2971.7|2959.9|2974.2|2962.4|2965.9|2954.1|0
1660694400000|2022-08-17 00:00:00|2995.2|2983.2|3006.9|2994.9|3013|3001|2994.3|2982.3|0
1660698000000|2022-08-17 01:00:00|3006.5|2994.5|3016.8|3004.8|3022.7|3010.7|3005|2993|0
1660701600000|2022-08-17 02:00:00|3016.4|3004.4|3022.5|3010.5|3024.2|3012.2|3015.5|3003.5|0
1660705200000|2022-08-17 03:00:00|3021.7|3009.7|3015.9|3003.9|3022.1|3010.1|3011.3|2999.3|0
1660708800000|2022-08-17 04:00:00|3015.3|3003.3|3012.5|3000.5|3020.4|3008.4|3011.6|2999.6|0
1660712400000|2022-08-17 05:00:00|3012.6|3000.6|3016|3004|3018|3006|3011.5|2999.5|0
1660780800000|2022-08-18 00:00:00|3000.2|2988.2|2984|2972|3006.9|2994.9|2978.7|2966.9|0
1660784400000|2022-08-18 01:00:00|2983.7|2971.7|2978.3|2966.5|2983.7|2971.7|2970.6|2958.8|0
1660788000000|2022-08-18 02:00:00|2979.5|2967.7|2973.5|2961.7|2979.7|2967.9|2971.6|2959.8|0
1660791600000|2022-08-18 03:00:00|2973.7|2961.9|2974.9|2963.1|2977.2|2965.4|2972.3|2960.5|0
1660795200000|2022-08-18 04:00:00|2975.2|2963.4|2970.6|2958.8|2975.2|2963.4|2969.8|2958|0
1660798800000|2022-08-18 05:00:00|2969.6|2957.8|2976.6|2964.8|2976.8|2965|2969.6|2957.8|0
1660867200000|2022-08-19 00:00:00|2974.9|2963.1|2983.6|2971.6|2986.7|2974.7|2968.7|2956.9|0
1660870800000|2022-08-19 01:00:00|2982.2|2970.2|2979.3|2967.5|2985.7|2973.7|2977.3|2965.5|0
1660874400000|2022-08-19 02:00:00|2979.7|2967.9|2978.7|2966.9|2982|2970|2975.7|2963.9|0
1660878000000|2022-08-19 03:00:00|2979.5|2967.7|2982.5|2970.5|2983.6|2971.6|2977.7|2965.9|0
1660881600000|2022-08-19 04:00:00|2982.4|2970.4|2980.5|2968.7|2983.3|2971.3|2979.5|2967.7|0
1660885200000|2022-08-19 05:00:00|2980.6|2968.8|2987.8|2975.8|2989.9|2977.9|2980.6|2968.8|0
1661126400000|2022-08-22 00:00:00|2950.5|2938.7|2938.1|2926.3|2952.8|2941|2938.1|2926.3|0
1661130000000|2022-08-22 01:00:00|2938.9|2927.1|2942.5|2930.7|2944.7|2932.9|2929.1|2917.5|0
1661133600000|2022-08-22 02:00:00|2942.7|2930.9|2944.4|2932.6|2944.9|2933.1|2938.5|2926.7|0
1661137200000|2022-08-22 03:00:00|2944.7|2932.9|2934.7|2922.9|2944.7|2932.9|2934.7|2922.9|0
1661140800000|2022-08-22 04:00:00|2934.6|2922.8|2931|2919.2|2934.7|2922.9|2930.5|2918.9|0
1661144400000|2022-08-22 05:00:00|2931.4|2919.6|2927.9|2916.3|2932.5|2920.7|2927.5|2915.9|0
1661212800000|2022-08-23 00:00:00|2889.7|2878.1|2907.3|2895.7|2908|2896.4|2883.2|2871.6|0
1661216400000|2022-08-23 01:00:00|2907.2|2895.6|2906.3|2894.7|2909.8|2898.2|2901.4|2889.8|0
1661220000000|2022-08-23 02:00:00|2906|2894.4|2911.2|2899.6|2911.2|2899.6|2904.7|2893.1|0
1661223600000|2022-08-23 03:00:00|2911.9|2900.3|2899.6|2888|2912.8|2901.2|2899.6|2888|0
1661227200000|2022-08-23 04:00:00|2900|2888.4|2887.1|2875.5|2900|2888.4|2882.4|2870.8|0
1661230800000|2022-08-23 05:00:00|2886.5|2874.9|2891.6|2880|2895.5|2883.9|2885.8|2874.2|0
1661299200000|2022-08-24 00:00:00|2896.4|2884.8|2907.6|2896|2920.9|2909.3|2896.4|2884.8|0
1661302800000|2022-08-24 01:00:00|2908.3|2896.7|2908.5|2896.9|2917.5|2905.9|2903.4|2891.8|0
1661306400000|2022-08-24 02:00:00|2908.4|2896.8|2905.8|2894.2|2909.1|2897.5|2902.5|2890.9|0
1661310000000|2022-08-24 03:00:00|2906.2|2894.6|2905.8|2894.2|2908.9|2897.3|2903.2|2891.6|0
1661313600000|2022-08-24 04:00:00|2905.5|2893.9|2912.4|2900.8|2914.3|2902.7|2899.5|2887.9|0
1661317200000|2022-08-24 05:00:00|2912.3|2900.7|2909.4|2897.8|2912.3|2900.7|2907|2895.4|0
1661385600000|2022-08-25 00:00:00|2918.3|2906.7|2911|2899.4|2920.1|2908.5|2900.4|2888.8|0
1661389200000|2022-08-25 01:00:00|2909.9|2898.3|2914.2|2902.6|2916.8|2905.2|2908.2|2896.6|0
1661392800000|2022-08-25 02:00:00|2914.4|2902.8|2922|2910.4|2922|2910.4|2912.5|2900.9|0
1661396400000|2022-08-25 03:00:00|2922.9|2911.3|2917.8|2906.2|2929.4|2917.8|2915.3|2903.7|0
1661400000000|2022-08-25 04:00:00|2917.5|2905.9|2917|2905.4|2919.9|2908.3|2914.2|2902.6|0
1661403600000|2022-08-25 05:00:00|2917.6|2906|2920.8|2909.2|2924.1|2912.5|2917.6|2906|0
1661472000000|2022-08-26 00:00:00|2939|2927.2|2937.4|2925.6|2943.3|2931.5|2896.9|2885.3|0
1661475600000|2022-08-26 01:00:00|2938.8|2927|2953.1|2941.3|2959.2|2947.4|2938.8|2927|0
1661479200000|2022-08-26 02:00:00|2952.5|2940.7|2960.5|2948.7|2960.5|2948.7|2945.6|2933.8|0
1661482800000|2022-08-26 03:00:00|2959.7|2947.9|2953.7|2941.9|2960.4|2948.6|2951.4|2939.6|0
1661486400000|2022-08-26 04:00:00|2954|2942.2|2948.9|2937.1|2955.1|2943.3|2947.2|2935.4|0
1661490000000|2022-08-26 05:00:00|2948.8|2937|2942.2|2930.4|2949.1|2937.3|2941.3|2929.5|0
1661731200000|2022-08-29 00:00:00|2889.4|2877.8|2892.7|2881.1|2912.9|2901.3|2882|2870.4|0
1661734800000|2022-08-29 01:00:00|2894.6|2883|2888.4|2876.8|2902.1|2890.5|2887.5|2875.9|0
1661738400000|2022-08-29 02:00:00|2889.8|2878.2|2886.7|2875.1|2890.8|2879.2|2882|2870.4|0
1661742000000|2022-08-29 03:00:00|2886.8|2875.2|2890.4|2878.8|2891.7|2880.1|2881|2869.4|0
1661745600000|2022-08-29 04:00:00|2890.6|2879|2882.9|2871.3|2892.1|2880.5|2877.8|2866.4|0
1661749200000|2022-08-29 05:00:00|2883.2|2871.6|2873.6|2862.2|2884.2|2872.6|2872.3|2860.9|0
1661817600000|2022-08-30 00:00:00|2891.7|2880.1|2886.9|2875.3|2893.6|2882|2871.8|2860.4|0
1661821200000|2022-08-30 01:00:00|2887.4|2875.8|2888.3|2876.7|2890.7|2879.1|2879.6|2868.2|0
1661824800000|2022-08-30 02:00:00|2888.1|2876.5|2891.3|2879.7|2896.5|2884.9|2885.9|2874.3|0
1661828400000|2022-08-30 03:00:00|2891.2|2879.6|2896.3|2884.7|2897.9|2886.3|2888.8|2877.2|0
1661832000000|2022-08-30 04:00:00|2896|2884.4|2900.3|2888.7|2903.4|2891.8|2896|2884.4|0
1661835600000|2022-08-30 05:00:00|2900|2888.4|2896.5|2884.9|2903.3|2891.7|2896.5|2884.9|0
1661904000000|2022-08-31 00:00:00|2852.9|2841.5|2882.5|2870.9|2884.2|2872.6|2852.9|2841.5|0
1661907600000|2022-08-31 01:00:00|2883.8|2872.2|2888.2|2876.6|2892|2880.4|2879|2867.6|0
1661911200000|2022-08-31 02:00:00|2888.6|2877|2895.2|2883.6|2897.7|2886.1|2888.6|2877|0
1661914800000|2022-08-31 03:00:00|2894.9|2883.3|2894.4|2882.8|2899.2|2887.6|2894.4|2882.8|0
1661918400000|2022-08-31 04:00:00|2894.2|2882.6|2891.1|2879.5|2897.4|2885.8|2890.6|2879|0
1661922000000|2022-08-31 05:00:00|2891.4|2879.8|2896.7|2885.1|2896.7|2885.1|2888.2|2876.6|0
1661990400000|2022-09-01 00:00:00|2847.7|2836.3|2860.7|2849.3|2864.1|2852.7|2846.5|2835.1|0
1661994000000|2022-09-01 01:00:00|2861.5|2850.1|2851.2|2839.8|2865.2|2853.8|2849.5|2838.1|0
1661997600000|2022-09-01 02:00:00|2852|2840.6|2852.6|2841.2|2853.8|2842.4|2845.8|2834.4|0
1662001200000|2022-09-01 03:00:00|2852.7|2841.3|2853.4|2842|2858.5|2847.1|2850.1|2838.7|0
1662004800000|2022-09-01 04:00:00|2854.5|2843.1|2865.1|2853.7|2866.2|2854.8|2853.6|2842.2|0
1662008400000|2022-09-01 05:00:00|2865.4|2854|2863.7|2852.3|2866.6|2855.2|2860.4|2849|0
1662076800000|2022-09-02 00:00:00|2870.2|2858.8|2857.2|2845.8|2870.2|2858.8|2854.9|2843.5|0
1662080400000|2022-09-02 01:00:00|2859|2847.6|2851.9|2840.5|2863.2|2851.8|2848.3|2836.9|0
1662084000000|2022-09-02 02:00:00|2852.6|2841.2|2860.2|2848.8|2862|2850.6|2851.9|2840.5|0
1662087600000|2022-09-02 03:00:00|2859.5|2848.1|2857.9|2846.5|2863.2|2851.8|2857.7|2846.3|0
1662091200000|2022-09-02 04:00:00|2857.7|2846.3|2856.5|2845.1|2862.4|2851|2855.4|2844|0
1662094800000|2022-09-02 05:00:00|2856.3|2844.9|2844.8|2833.4|2856.3|2844.9|2843.9|2832.5|0
1662336000000|2022-09-05 00:00:00|2848.1|2836.7|2836.5|2825.1|2848.9|2837.5|2825.6|2814.4|0
1662339600000|2022-09-05 01:00:00|2835.3|2823.9|2833|2821.6|2840.6|2829.2|2832.8|2821.4|0
1662343200000|2022-09-05 02:00:00|2832.9|2821.5|2823.8|2812.6|2835|2823.6|2823.3|2812.1|0
1662346800000|2022-09-05 03:00:00|2823.9|2812.7|2827.8|2816.6|2827.8|2816.6|2818|2806.8|0
1662350400000|2022-09-05 04:00:00|2828.5|2817.3|2828.2|2817|2832.7|2821.3|2827.2|2816|0
1662354000000|2022-09-05 05:00:00|2828.3|2817.1|2826.6|2815.4|2829.3|2818.1|2826.2|2815|0
1662422400000|2022-09-06 00:00:00|2832.5|2821.1|2853.9|2842.5|2854.1|2842.7|2827.5|2816.3|0
1662426000000|2022-09-06 01:00:00|2854|2842.6|2837|2825.6|2856.5|2845.1|2836.6|2825.2|0
1662429600000|2022-09-06 02:00:00|2837.4|2826|2839.6|2828.2|2842.5|2831.1|2837.3|2825.9|0
1662433200000|2022-09-06 03:00:00|2839.5|2828.1|2833.9|2822.5|2839.5|2828.1|2833|2821.6|0
1662436800000|2022-09-06 04:00:00|2834.1|2822.7|2825.7|2814.5|2835.4|2824|2825.5|2814.3|0
1662440400000|2022-09-06 05:00:00|2823.7|2812.5|2813.4|2802.2|2823.7|2812.5|2812.9|2801.7|0
1662508800000|2022-09-07 00:00:00|2797.1|2785.9|2769.1|2758.1|2797.1|2785.9|2766.1|2755.1|0
1662512400000|2022-09-07 01:00:00|2769|2758|2782.7|2771.5|2784.5|2773.3|2759.2|2748.2|0
1662516000000|2022-09-07 02:00:00|2784.4|2773.2|2789.6|2778.4|2793.5|2782.3|2783.6|2772.4|0
1662519600000|2022-09-07 03:00:00|2789.8|2778.6|2793.1|2781.9|2793.5|2782.3|2786.3|2775.1|0
1662523200000|2022-09-07 04:00:00|2793.5|2782.3|2798.6|2787.4|2799.9|2788.7|2789|2777.8|0
1662526800000|2022-09-07 05:00:00|2797.9|2786.7|2795.1|2783.9|2800.6|2789.4|2795.1|2783.9|0
1662595200000|2022-09-08 00:00:00|2828.2|2817|2827|2815.8|2831.8|2820.4|2819.6|2808.4|0
1662598800000|2022-09-08 01:00:00|2827.5|2816.3|2842.6|2831.2|2845|2833.6|2825.4|2814.2|0
1662602400000|2022-09-08 02:00:00|2843.3|2831.9|2838.6|2827.2|2845.1|2833.7|2835.7|2824.3|0
1662606000000|2022-09-08 03:00:00|2838.3|2826.9|2850.1|2838.7|2850.3|2838.9|2837.8|2826.4|0
1662609600000|2022-09-08 04:00:00|2848.9|2837.5|2857.4|2846|2857.6|2846.2|2848.4|2837|0
1662613200000|2022-09-08 05:00:00|2856.8|2845.4|2860|2848.6|2861.9|2850.5|2854.3|2842.9|0
1662681600000|2022-09-09 00:00:00|2854.3|2842.9|2861.5|2850.1|2865.9|2854.5|2836.7|2825.3|0
1662685200000|2022-09-09 01:00:00|2860.8|2849.4|2854.5|2843.1|2864.1|2852.7|2849.2|2837.8|0
1662688800000|2022-09-09 02:00:00|2853.3|2841.9|2850.4|2839|2854.9|2843.5|2847.2|2835.8|0
1662692400000|2022-09-09 03:00:00|2850.1|2838.7|2854.9|2843.5|2855.7|2844.3|2848.3|2836.9|0
1662696000000|2022-09-09 04:00:00|2855.1|2843.7|2861.6|2850.2|2863.6|2852.2|2852.5|2841.1|0
1662699600000|2022-09-09 05:00:00|2861.7|2850.3|2866.1|2854.7|2866.1|2854.7|2856.2|2844.8|0