1580774400000|2020-02-04 00:00:00|10983|10939.2|10974.7|10930.9|11003.1|10959.1|10971.1|10927.3|0
1580778000000|2020-02-04 01:00:00|10971.6|10927.8|11005.2|10961.2|11006.6|10962.6|10956.5|10912.7|0
1580781600000|2020-02-04 02:00:00|11008|10964|11004.8|10960.8|11015.8|10971.8|10991|10947.2|0
1580785200000|2020-02-04 03:00:00|11008.7|10964.7|10996|10952.2|11025.1|10981.1|10993.8|10950|0
1580788800000|2020-02-04 04:00:00|10998.3|10954.3|10998.9|10954.9|11005.6|10961.6|10983.9|10940.1|0
1580857200000|2020-02-04 23:00:00|11064.2|11020|11059.8|11015.6|11091.1|11046.9|11044.6|11000.6|0
1580860800000|2020-02-05 00:00:00|11056.8|11012.6|11054.3|11010.1|11078.2|11034|11042.6|10998.6|0
1580864400000|2020-02-05 01:00:00|11054.4|11010.2|11070.5|11026.3|11073.2|11029|11012.8|10968.8|0
1580868000000|2020-02-05 02:00:00|11070.6|11026.4|11078.9|11034.7|11096.4|11052.2|11048.9|11004.7|0
1580871600000|2020-02-05 03:00:00|11078.4|11034.2|11080.7|11036.5|11094.9|11050.7|11069.6|11025.4|0
1580875200000|2020-02-05 04:00:00|11079.5|11035.3|11082|11037.8|11095.9|11051.7|11079.5|11035.3|0
1580943600000|2020-02-05 23:00:00|11276.3|11231.3|11228.4|11183.6|11278.1|11233.1|11222|11177.2|0
1580947200000|2020-02-06 00:00:00|11238.1|11193.3|11211.4|11166.6|11240.7|11195.9|11203.2|11158.4|0
1580950800000|2020-02-06 01:00:00|11213.8|11169|11207|11162.2|11248.9|11203.9|11207|11162.2|0
1580954400000|2020-02-06 02:00:00|11207.7|11162.9|11254.1|11209.1|11256|11211|11207.7|11162.9|0
1580958000000|2020-02-06 03:00:00|11252.4|11207.4|11247.1|11202.3|11262.1|11217.1|11229.7|11184.9|0
1580961600000|2020-02-06 04:00:00|11241|11196.2|11248|11203|11263.8|11218.8|11237.7|11192.9|0
1581030000000|2020-02-06 23:00:00|11161.7|11117.1|11132.4|11088|11163|11118.4|11126.1|11081.7|0
1581033600000|2020-02-07 00:00:00|11129.1|11084.7|11106.1|11061.7|11140.2|11095.8|11102.6|11058.2|0
1581037200000|2020-02-07 01:00:00|11110.8|11066.4|11077.3|11033.1|11110.8|11066.4|11073.5|11029.3|0
1581040800000|2020-02-07 02:00:00|11076.2|11032|11098.7|11054.3|11103.3|11058.9|11075.4|11031.2|0
1581044400000|2020-02-07 03:00:00|11102.5|11058.1|11080.7|11036.5|11103.1|11058.7|11065.9|11021.7|0
1581048000000|2020-02-07 04:00:00|11082.6|11038.4|11048.2|11004|11082.6|11038.4|11048.2|11004|0
1581289200000|2020-02-09 23:00:00|11020.2|10976.2|10898.2|10854.6|11020.2|10976.2|10896.3|10852.9|0
1581292800000|2020-02-10 00:00:00|10894.4|10851|10891.7|10848.3|10924.8|10881.2|10891.1|10847.7|0
1581296400000|2020-02-10 01:00:00|10895.3|10851.9|10949.9|10906.1|10956.6|10912.8|10890.7|10847.3|0
1581300000000|2020-02-10 02:00:00|10952.2|10908.4|10972.6|10928.8|10982.3|10938.5|10937|10893.4|0
1581303600000|2020-02-10 03:00:00|10971.1|10927.3|10956.4|10912.6|10987|10943.2|10950.8|10907|0
1581307200000|2020-02-10 04:00:00|10953.2|10909.4|10953|10909.2|10967.1|10923.3|10941.9|10898.3|0
1581375600000|2020-02-10 23:00:00|10979.6|10935.8|10939.9|10896.3|10984.7|10940.9|10920.7|10877.1|0
1581379200000|2020-02-11 00:00:00|10941.4|10897.8|10968.2|10924.4|10985.5|10941.7|10939.4|10895.8|0
1581382800000|2020-02-11 01:00:00|10966.4|10922.6|10988.4|10944.6|10991.8|10948|10963.2|10919.4|0
1581386400000|2020-02-11 02:00:00|10993|10949.2|10995.9|10952.1|11010|10966|10986.2|10942.4|0
1581390000000|2020-02-11 03:00:00|10994|10950.2|10993.9|10950.1|11010|10966|10989.5|10945.7|0
1581393600000|2020-02-11 04:00:00|10993|10949.2|11018|10974|11022.4|10978.4|10986.2|10942.4|0
1581462000000|2020-02-11 23:00:00|11050.7|11006.5|11004.4|10960.4|11069.2|11025|11001.4|10957.4|0
1581465600000|2020-02-12 00:00:00|11004.7|10960.7|11016.2|10972.2|11016.9|10972.9|10988.8|10945|0
1581469200000|2020-02-12 01:00:00|11012.1|10968.1|11007.2|10963.2|11026|10982|10983.4|10939.6|0
1581472800000|2020-02-12 02:00:00|11007|10963|11008.9|10964.9|11017.2|10973.2|11002.1|10958.1|0
1581476400000|2020-02-12 03:00:00|11011|10967|10999.3|10955.3|11017.6|10973.6|10999.3|10955.3|0
1581480000000|2020-02-12 04:00:00|11001.2|10957.2|10983.3|10939.5|11005.4|10961.4|10983.3|10939.5|0
1581548400000|2020-02-12 23:00:00|11115.8|11071.4|11114.1|11069.7|11171.8|11127.2|11106.7|11062.3|0
1581552000000|2020-02-13 00:00:00|11107.8|11063.4|11078.7|11034.5|11116.4|11072|11065.5|11021.3|0
1581555600000|2020-02-13 01:00:00|11077.4|11033.2|11028.5|10984.5|11079.8|11035.6|11020.3|10976.3|0
1581559200000|2020-02-13 02:00:00|11028.6|10984.6|11028.6|10984.6|11035.5|10991.5|11012.7|10968.7|0
1581562800000|2020-02-13 03:00:00|11030.3|10986.3|11017.4|10973.4|11035.7|10991.7|11009.4|10965.4|0
1581566400000|2020-02-13 04:00:00|11013.7|10969.7|11032.3|10988.3|11041|10997|11013.7|10969.7|0
1581634800000|2020-02-13 23:00:00|10994.5|10950.7|10971.8|10928|10994.5|10950.7|10934.7|10891.1|0
1581638400000|2020-02-14 00:00:00|10974.4|10930.6|10967.3|10923.5|10978.3|10934.5|10954.7|10910.9|0
1581642000000|2020-02-14 01:00:00|10972.1|10928.3|10969.3|10925.5|10978.9|10935.1|10961.6|10917.8|0
1581645600000|2020-02-14 02:00:00|10969.9|10926.1|10962.6|10918.8|10983.3|10939.5|10959.7|10915.9|0
1581649200000|2020-02-14 03:00:00|10962.1|10918.3|10959.1|10915.3|10971.6|10927.8|10953.6|10909.8|0
1581652800000|2020-02-14 04:00:00|10959|10915.2|10931.2|10887.6|10965.6|10921.8|10931.2|10887.6|0
1581894000000|2020-02-16 23:00:00|10950.3|10906.5|10953.7|10909.9|10978.2|10934.4|10945.9|10902.3|0
1581897600000|2020-02-17 00:00:00|10957.5|10913.7|10938.2|10894.6|10957.5|10913.7|10921.8|10878.2|0
1581901200000|2020-02-17 01:00:00|10939.8|10896.2|10960.6|10916.8|10975.2|10931.4|10938.5|10894.9|0
1581904800000|2020-02-17 02:00:00|10959.4|10915.6|10989.3|10945.5|10989.8|10946|10954.5|10910.7|0
1581908400000|2020-02-17 03:00:00|10990.9|10947.1|11000.2|10956.2|11003.8|10959.8|10974.4|10930.6|0
1581912000000|2020-02-17 04:00:00|10997.6|10953.6|11001.4|10957.4|11008|10964|10978.7|10934.9|0
1581980400000|2020-02-17 23:00:00|10967.9|10924.1|10942.9|10899.3|10981.2|10937.4|10932.8|10889.2|0
1581984000000|2020-02-18 00:00:00|10942.5|10898.9|10939.5|10895.9|10949.5|10905.7|10934.9|10891.3|0
1581987600000|2020-02-18 01:00:00|10937|10893.4|10948.2|10904.4|10958.3|10914.5|10932.8|10889.2|0
1581991200000|2020-02-18 02:00:00|10948.1|10904.3|10910.4|10866.8|10949.2|10905.4|10905.4|10861.8|0
1581994800000|2020-02-18 03:00:00|10909|10865.4|10900.7|10857.1|10932.9|10889.3|10900.2|10856.6|0
1581998400000|2020-02-18 04:00:00|10899.8|10856.2|10880.4|10837|10900.7|10857.1|10866.7|10823.3|0
1582066800000|2020-02-18 23:00:00|10877.6|10834.2|10959.7|10915.9|10959.7|10915.9|10877.6|10834.2|0
1582070400000|2020-02-19 00:00:00|10963.5|10919.7|10942.5|10898.9|10970.6|10926.8|10935.8|10892.2|0
1582074000000|2020-02-19 01:00:00|10943.6|10900|10960.1|10916.3|10960.1|10916.3|10920.8|10877.2|0
1582077600000|2020-02-19 02:00:00|10962.8|10919|10957.7|10913.9|10970.3|10926.5|10955.4|10911.6|0
1582081200000|2020-02-19 03:00:00|10955.5|10911.7|10967.2|10923.4|10990.1|10946.3|10952.9|10909.1|0
1582084800000|2020-02-19 04:00:00|10966|10922.2|10999.5|10955.5|11010.9|10966.9|10965.1|10921.3|0
1582153200000|2020-02-19 23:00:00|11083.4|11039.2|11087.8|11043.6|11102.6|11058.2|11038.9|10994.9|0
1582156800000|2020-02-20 00:00:00|11089.5|11045.3|11080.4|11036.2|11101.5|11057.1|11060.7|11016.5|0
1582160400000|2020-02-20 01:00:00|11082.7|11038.5|11083.9|11039.7|11107.9|11063.5|11072.1|11027.9|0
1582164000000|2020-02-20 02:00:00|11081.2|11037|11057|11012.8|11089.4|11045.2|11041.4|10997.4|0
1582167600000|2020-02-20 03:00:00|11056.6|11012.4|11005.3|10961.3|11061.6|11017.4|11001.6|10957.6|0
1582171200000|2020-02-20 04:00:00|11006.9|10962.9|11023|10979|11038.4|10994.4|11003|10959|0
1582239600000|2020-02-20 23:00:00|11033.8|10989.8|10991.7|10947.9|11035.1|10991.1|10979|10935.2|0
1582243200000|2020-02-21 00:00:00|10998.1|10954.1|10950.8|10907|11015.7|10971.7|10950|10906.2|0
1582246800000|2020-02-21 01:00:00|10953.5|10909.7|10945.3|10901.7|10971.7|10927.9|10945.3|10901.7|0
1582250400000|2020-02-21 02:00:00|10945.7|10902.1|10931.9|10888.3|10947.1|10903.3|10926.6|10883|0
1582254000000|2020-02-21 03:00:00|10931.5|10887.9|10925.2|10881.6|10933.1|10889.5|10906.3|10862.7|0
1582257600000|2020-02-21 04:00:00|10920.3|10876.7|10902.7|10859.1|10927.8|10884.2|10901|10857.4|0
1582498800000|2020-02-23 23:00:00|10584.4|10542.2|10571|10528.8|10624.7|10582.3|10555.2|10513|0
1582502400000|2020-02-24 00:00:00|10570.7|10528.5|10490.7|10448.9|10570.7|10528.5|10485.3|10443.5|0
1582506000000|2020-02-24 01:00:00|10492.7|10450.9|10447.7|10405.9|10502.3|10460.3|10447.2|10405.4|0
1582509600000|2020-02-24 02:00:00|10444|10402.4|10459.6|10417.8|10468.1|10426.3|10440.3|10398.7|0
1582513200000|2020-02-24 03:00:00|10463|10421.2|10467.8|10426|10493.7|10451.9|10452.6|10410.8|0
1582516800000|2020-02-24 04:00:00|10466.8|10425|10482.2|10440.4|10489.8|10448|10461.4|10419.6|0
1582585200000|2020-02-24 23:00:00|10164.7|10124.1|10252.5|10211.5|10255|10214|10151.3|10110.7|0
1582588800000|2020-02-25 00:00:00|10255.1|10214.1|10295|10254|10296.6|10255.4|10241.9|10201.1|0
1582592400000|2020-02-25 01:00:00|10294.3|10253.3|10315|10273.8|10343.8|10302.6|10288.8|10247.8|0
1582596000000|2020-02-25 02:00:00|10313.2|10272|10274|10233|10326.2|10285|10274|10233|0
1582599600000|2020-02-25 03:00:00|10272.6|10231.6|10252.3|10211.3|10281.6|10240.6|10250.9|10209.9|0
1582603200000|2020-02-25 04:00:00|10253.6|10212.6|10246|10205|10254.7|10213.7|10230.7|10189.9|0
1582671600000|2020-02-25 23:00:00|10058|10017.8|10005.5|9965.5|10058|10017.8|9984.4|9944.6|0
1582675200000|2020-02-26 00:00:00|10010.2|9970.2|9966.9|9927.1|10033.6|9993.6|9966.9|9927.1|0
1582678800000|2020-02-26 01:00:00|9966.7|9926.9|9999.4|9959.4|9999.4|9959.4|9957.4|9917.6|0
1582682400000|2020-02-26 02:00:00|9998.7|9958.7|10025|9985|10042.5|10002.5|9974.3|9934.5|0
1582686000000|2020-02-26 03:00:00|10021.1|9981.1|9991.2|9951.4|10031.5|9991.5|9991.2|9951.4|0
1582689600000|2020-02-26 04:00:00|9991.8|9952|9984.9|9945.1|10000.9|9960.9|9956.1|9916.3|0
1582758000000|2020-02-26 23:00:00|9892.9|9853.5|9861|9821.6|9947.9|9908.1|9855.4|9816|0
1582761600000|2020-02-27 00:00:00|9862.3|9822.9|9825.3|9786.1|9865.3|9825.9|9815.4|9776.2|0
1582765200000|2020-02-27 01:00:00|9826.2|9787|9806|9766.8|9836.6|9797.4|9796.9|9757.7|0
1582768800000|2020-02-27 02:00:00|9805.8|9766.6|9738.7|9699.9|9808.1|9768.9|9738.7|9699.9|0
1582772400000|2020-02-27 03:00:00|9741.8|9703|9773.1|9734.1|9789.5|9750.5|9732.5|9693.7|0
1582776000000|2020-02-27 04:00:00|9769|9730|9773.7|9734.7|9816.9|9777.7|9762.7|9723.7|0
1582844400000|2020-02-27 23:00:00|9425.4|9387.8|9473.8|9436|9502.4|9464.4|9380.8|9343.4|0
1582848000000|2020-02-28 00:00:00|9465.2|9427.4|9499.8|9461.8|9500.9|9462.9|9449.7|9411.9|0
1582851600000|2020-02-28 01:00:00|9520.9|9482.9|9518.6|9480.6|9531.6|9493.6|9447.8|9410|0
1582855200000|2020-02-28 02:00:00|9522|9484|9582.6|9544.4|9615.1|9576.7|9507.1|9469.1|0
1582858800000|2020-02-28 03:00:00|9582|9543.8|9548.2|9510|9587|9548.8|9518.1|9480.1|0
1582862400000|2020-02-28 04:00:00|9547.7|9509.5|9501.2|9463.2|9569.3|9531.1|9492.7|9454.9|0
1583103600000|2020-03-01 23:00:00|9264.4|9227.4|9269.6|9232.6|9298.7|9261.5|9248.9|9211.9|0
1583107200000|2020-03-02 00:00:00|9262|9225|9253.9|9216.9|9295.7|9258.5|9227.4|9190.6|0
1583110800000|2020-03-02 01:00:00|9254|9217|9380.6|9343.2|9399.1|9361.5|9247.7|9210.7|0
1583114400000|2020-03-02 02:00:00|9377.1|9339.7|9551.6|9513.4|9551.6|9513.4|9373.8|9336.4|0
1583118000000|2020-03-02 03:00:00|9550.4|9512.2|9597.4|9559|9617|9578.6|9546.3|9508.1|0
1583121600000|2020-03-02 04:00:00|9596.1|9557.7|9638.1|9599.7|9638.9|9600.5|9567.7|9529.5|0
1583190000000|2020-03-02 23:00:00|9727.4|9688.6|9689.9|9651.3|9743|9704.2|9674|9635.4|0
1583193600000|2020-03-03 00:00:00|9694.2|9655.6|9689.2|9650.6|9718.6|9679.8|9680.2|9641.6|0
1583197200000|2020-03-03 01:00:00|9686.7|9648.1|9649.1|9610.5|9687.8|9649.2|9640.4|9602|0
1583200800000|2020-03-03 02:00:00|9650.1|9611.5|9648.4|9609.8|9650.1|9611.5|9617.9|9579.5|0
1583204400000|2020-03-03 03:00:00|9648.8|9610.2|9634.5|9596.1|9666.6|9628|9622.2|9583.8|0
1583208000000|2020-03-03 04:00:00|9640.4|9602|9596.1|9557.7|9651.2|9612.6|9583.1|9544.9|0
1583276400000|2020-03-03 23:00:00|9395.5|9357.9|9376.4|9339|9434.4|9396.8|9354.2|9316.8|0
1583280000000|2020-03-04 00:00:00|9385|9347.6|9379.5|9342.1|9454.3|9416.5|9374|9336.6|0
1583283600000|2020-03-04 01:00:00|9380.1|9342.7|9418.3|9380.7|9433.5|9395.9|9365.8|9328.4|0
1583287200000|2020-03-04 02:00:00|9419.6|9382|9396.8|9359.2|9419.6|9382|9368.3|9330.9|0
1583290800000|2020-03-04 03:00:00|9398.7|9361.1|9330.2|9293|9403.4|9365.8|9327.9|9290.7|0
1583294400000|2020-03-04 04:00:00|9331.1|9293.9|9323.7|9286.5|9331.1|9293.9|9305.1|9267.9|0
1583362800000|2020-03-04 23:00:00|9499.2|9461.2|9446.2|9408.4|9508.6|9470.6|9430.3|9392.7|0
1583366400000|2020-03-05 00:00:00|9450.5|9412.7|9499.9|9461.9|9501.3|9463.3|9430|9392.4|0
1583370000000|2020-03-05 01:00:00|9501.8|9463.8|9421.5|9383.9|9504.9|9466.9|9421.5|9383.9|0
1583373600000|2020-03-05 02:00:00|9419.5|9381.9|9395.2|9357.6|9424.3|9386.7|9387.8|9350.4|0
1583377200000|2020-03-05 03:00:00|9396.5|9358.9|9417.7|9380.1|9428|9390.4|9379.7|9342.3|0
1583380800000|2020-03-05 04:00:00|9417.5|9379.9|9378.7|9341.3|9428.2|9390.6|9373.3|9335.9|0
1583449200000|2020-03-05 23:00:00|9168.4|9131.8|9199.5|9162.7|9237.9|9201.1|9166.2|9129.6|0
1583452800000|2020-03-06 00:00:00|9204.2|9167.4|9226.6|9189.8|9234.3|9197.5|9176.4|9139.8|0
1583456400000|2020-03-06 01:00:00|9228.5|9191.7|9185.6|9149|9230.1|9193.3|9185.6|9149|0
1583460000000|2020-03-06 02:00:00|9185|9148.4|9147.5|9110.9|9185|9148.4|9145.7|9109.1|0
1583463600000|2020-03-06 03:00:00|9146.8|9110.2|9148.2|9111.6|9180.7|9144.1|9140.3|9103.9|0
1583467200000|2020-03-06 04:00:00|9149.6|9113|9110|9073.6|9155.1|9118.5|9103.6|9067.2|0
1583708400000|2020-03-08 23:00:00|7880.9|7849.5|7520.8|7490.8|7889.8|7858.4|7378.5|7349.1|0
1583712000000|2020-03-09 00:00:00|7527.3|7497.3|7420.9|7391.3|7569.9|7539.7|7420.9|7391.3|0
1583715600000|2020-03-09 01:00:00|7423.3|7393.7|7404.7|7375.1|7458.7|7428.9|7389.1|7359.7|0
1583719200000|2020-03-09 02:00:00|7404.2|7374.6|7424.7|7395.1|7430.3|7400.7|7359.7|7330.3|0
1583722800000|2020-03-09 03:00:00|7421.2|7391.6|7372.2|7342.8|7467|7437.2|7365.1|7335.7|0
1583726400000|2020-03-09 04:00:00|7365.1|7335.7|7340.2|7310.8|7372.1|7342.7|7301.3|7272.1|0
1583794800000|2020-03-09 23:00:00|6973.8|6946|7481.2|7451.4|7507.3|7477.3|6950.1|6922.3|0
1583798400000|2020-03-10 00:00:00|7480.9|7451.1|7568.4|7538.2|7568.4|7538.2|7393.7|7364.1|0
1583802000000|2020-03-10 01:00:00|7561.9|7531.7|7558.5|7528.3|7801.2|7770|7524.7|7494.7|0
1583805600000|2020-03-10 02:00:00|7565.7|7535.5|7713.7|7682.9|7716.1|7685.3|7554.4|7524.2|0
1583809200000|2020-03-10 03:00:00|7712.5|7681.7|7477|7447.2|7712.5|7681.7|7438.8|7409.2|0
1583812800000|2020-03-10 04:00:00|7474.5|7444.7|7505.9|7475.9|7510.4|7480.4|7432.8|7403.2|0
1583881200000|2020-03-10 23:00:00|7747.9|7716.9|7516.1|7486.1|7749|7718|7510.3|7480.3|0
1583884800000|2020-03-11 00:00:00|7518.9|7488.9|7532.5|7502.5|7563.9|7533.7|7493.8|7463.8|0
1583888400000|2020-03-11 01:00:00|7539.3|7509.3|7587.5|7557.3|7676.1|7645.5|7537.3|7507.3|0
1583892000000|2020-03-11 02:00:00|7589.9|7559.7|7520.1|7490.1|7596.2|7565.8|7518|7488|0
1583895600000|2020-03-11 03:00:00|7514|7484|7496.6|7466.6|7518.1|7488.1|7396.4|7366.8|0
1583899200000|2020-03-11 04:00:00|7490.9|7460.9|7328.1|7298.9|7490.9|7460.9|7328.1|7298.9|0
1583967600000|2020-03-11 23:00:00|7122.4|7094|7081.7|7053.5|7143.9|7115.3|7025.2|6997.2|0
1583971200000|2020-03-12 00:00:00|7077|7048.8|7129.2|7100.8|7182.8|7154.2|7046.1|7017.9|0
1583974800000|2020-03-12 01:00:00|7137.2|7108.8|6710.5|6683.7|7141.9|7113.3|6707.3|6680.5|0
1583978400000|2020-03-12 02:00:00|6691.6|6664.8|6784|6757|6826.7|6799.5|6512.2|6486.2|0
1583982000000|2020-03-12 03:00:00|6774|6747|6626.4|6600|6805.1|6777.9|6616.1|6589.7|0
1583985600000|2020-03-12 04:00:00|6619.3|6592.9|6770.3|6743.3|6816.8|6789.6|6611.4|6585|0
1584054000000|2020-03-12 23:00:00|6146.4|6121.8|6317.1|6291.9|6396.8|6371.2|6125.4|6101|0
1584057600000|2020-03-13 00:00:00|6303.5|6278.3|6090|6065.6|6316.5|6291.3|6081.7|6057.5|0
1584061200000|2020-03-13 01:00:00|6085.9|6061.7|6086.7|6062.5|6100|6075.6|6001.2|5977.2|0
1584064800000|2020-03-13 02:00:00|6088.1|6063.7|6157.5|6132.9|6178.6|6154|6035.3|6011.3|0
1584068400000|2020-03-13 03:00:00|6156.9|6132.3|6518.6|6492.6|6534.6|6508.6|6143.9|6119.3|0
1584072000000|2020-03-13 04:00:00|6536.4|6510.4|7007.3|6979.3|7022.3|6994.3|6488.2|6462.2|0
1584313200000|2020-03-15 23:00:00|6615.3|6588.9|6733|6706.2|6820.4|6793.2|6524.1|6498.1|0
1584316800000|2020-03-16 00:00:00|6678.5|6651.9|6651.8|6625.2|6771|6744|6620.3|6593.9|0
1584320400000|2020-03-16 01:00:00|6655.4|6628.8|6643.7|6617.1|6710.3|6683.5|6628.8|6602.4|0
1584324000000|2020-03-16 02:00:00|6638.6|6612|6552.3|6526.1|6638.6|6612|6538.1|6512|0
1584327600000|2020-03-16 03:00:00|6546.6|6520.4|6496.1|6470.1|6623.9|6597.5|6494.9|6468.9|0
1584331200000|2020-03-16 04:00:00|6492.2|6466.2|6474.8|6449|6591.8|6565.4|6470.7|6444.9|0
1584399600000|2020-03-16 23:00:00|6430.9|6405.3|6112.7|6088.3|6430.9|6405.3|6089.1|6064.7|0
1584403200000|2020-03-17 00:00:00|6114|6089.6|6226.2|6201.4|6246.1|6221.1|5981.6|5957.8|0
1584406800000|2020-03-17 01:00:00|6235|6210.2|6285.9|6260.9|6388.9|6363.3|6218.6|6193.8|0
1584410400000|2020-03-17 02:00:00|6294.3|6269.1|6198.1|6173.3|6319.6|6294.4|6185|6160.4|0
1584414000000|2020-03-17 03:00:00|6194|6169.2|6169.9|6145.3|6234.3|6209.5|6161.9|6137.3|0
1584417600000|2020-03-17 04:00:00|6163.6|6139|6258.3|6233.3|6274.1|6249.1|6136.1|6111.7|0
1584486000000|2020-03-17 23:00:00|6072.7|6048.5|5892.3|5868.7|6072.7|6048.5|5866.8|5843.4|0
1584489600000|2020-03-18 00:00:00|5898.4|5874.8|5881.5|5858.1|6013.6|5989.6|5856.2|5832.8|0
1584493200000|2020-03-18 01:00:00|5881.4|5858|5820.4|5797.2|5900.9|5877.3|5781.6|5758.6|0
1584496800000|2020-03-18 02:00:00|5818.8|5795.6|5839.6|5816.2|5865.4|5842|5806.9|5783.7|0
1584500400000|2020-03-18 03:00:00|5843.6|5820.2|5744.1|5721.1|5849.9|5826.5|5695.7|5672.9|0
1584504000000|2020-03-18 04:00:00|5744.2|5721.2|5723.9|5701.1|5754|5731|5632.2|5609.8|0
1584572400000|2020-03-18 23:00:00|5554.2|5532|5309.9|5288.7|5554.2|5532|5299.5|5278.3|0
1584576000000|2020-03-19 00:00:00|5318.9|5297.7|5316.4|5295.2|5378|5356.6|5256.8|5235.8|0
1584579600000|2020-03-19 01:00:00|5313.5|5292.3|5281|5260|5353.8|5332.4|5245.5|5224.5|0
1584583200000|2020-03-19 02:00:00|5267.4|5246.4|5273.9|5252.9|5335.1|5313.9|5257.4|5236.4|0
1584586800000|2020-03-19 03:00:00|5279.2|5258.2|5176.2|5155.6|5279.2|5258.2|5170.7|5150.1|0
1584590400000|2020-03-19 04:00:00|5176|5155.4|5178.6|5158|5236.9|5215.9|5155.5|5134.9|0
1584658800000|2020-03-19 23:00:00|5579.4|5557.2|5510.4|5488.4|5579.4|5557.2|5456.1|5434.3|0
1584662400000|2020-03-20 00:00:00|5514.2|5492.2|5580.1|5557.9|5602.5|5580.1|5493.2|5471.2|0
1584666000000|2020-03-20 01:00:00|5577.5|5555.3|5609.7|5587.3|5660.1|5637.5|5576.5|5554.3|0
1584669600000|2020-03-20 02:00:00|5612.6|5590.2|5638.2|5615.6|5660|5637.4|5603.3|5580.9|0
1584673200000|2020-03-20 03:00:00|5629.6|5607.2|5532.1|5510.1|5631.3|5608.9|5498.4|5476.4|0
1584676800000|2020-03-20 04:00:00|5514.4|5492.4|5421.3|5399.7|5537.4|5515.2|5371.9|5350.5|0
1584918000000|2020-03-22 23:00:00|5105.6|5085.2|5214.5|5193.7|5244.3|5223.3|4975.3|4955.5|0
1584921600000|2020-03-23 00:00:00|5213.8|5193|5017.4|4997.4|5246.7|5225.7|5017.4|4997.4|0
1584925200000|2020-03-23 01:00:00|5022|5002|5018.1|4998.1|5036.9|5016.7|4970.7|4950.9|0
1584928800000|2020-03-23 02:00:00|5020.9|5000.9|5065.8|5045.6|5074|5053.8|4988.1|4968.1|0
1584932400000|2020-03-23 03:00:00|5069.5|5049.3|5079.1|5058.9|5150|5129.4|5054.4|5034.2|0
1584936000000|2020-03-23 04:00:00|5069.4|5049.2|5110.8|5090.4|5120|5099.6|5029.2|5009.2|0
1585004400000|2020-03-23 23:00:00|5138.1|5117.5|5155.3|5134.7|5172.1|5151.5|5067.3|5047.1|0
1585008000000|2020-03-24 00:00:00|5156|5135.4|5251|5230|5254.1|5233.1|5141|5120.4|0
1585011600000|2020-03-24 01:00:00|5248.9|5227.9|5319.3|5298.1|5336.7|5315.3|5236.5|5215.5|0
1585015200000|2020-03-24 02:00:00|5312.5|5291.3|5257.8|5236.8|5312.5|5291.3|5214.4|5193.6|0
1585018800000|2020-03-24 03:00:00|5260.6|5239.6|5220.8|5200|5279.5|5258.5|5200.8|5180|0
1585022400000|2020-03-24 04:00:00|5231.1|5210.3|5382.9|5361.5|5402.2|5380.6|5215.7|5194.9|0
1585090800000|2020-03-24 23:00:00|5759.5|5736.5|5734.2|5711.4|5836.8|5813.4|5653.3|5630.7|0
1585094400000|2020-03-25 00:00:00|5738.6|5715.6|5612.1|5589.7|5740.4|5717.4|5600.9|5578.5|0
1585098000000|2020-03-25 01:00:00|5615.4|5593|5588.8|5566.4|5682.6|5660|5585|5562.8|0
1585101600000|2020-03-25 02:00:00|5581.8|5559.6|5590.8|5568.4|5624.9|5602.5|5539.9|5517.7|0
1585105200000|2020-03-25 03:00:00|5591.7|5569.3|5594.3|5571.9|5600.6|5578.2|5545.3|5523.1|0
1585108800000|2020-03-25 04:00:00|5596.7|5574.3|5659.3|5636.7|5662.3|5639.7|5559.8|5537.6|0
1585177200000|2020-03-25 23:00:00|5880.3|5856.9|5854.5|5831.1|5938|5914.2|5810.9|5787.7|0
1585180800000|2020-03-26 00:00:00|5857.7|5834.3|5846.5|5823.1|5908|5884.4|5812.2|5789|0
1585184400000|2020-03-26 01:00:00|5844.8|5821.4|5866.1|5842.7|5878.6|5855.2|5799.3|5776.1|0
1585188000000|2020-03-26 02:00:00|5867.5|5844.1|5946.3|5922.5|5951.6|5927.8|5836.9|5813.5|0
1585191600000|2020-03-26 03:00:00|5951.3|5927.5|6068.9|6044.7|6079.1|6054.9|5951.3|5927.5|0
1585195200000|2020-03-26 04:00:00|6066.4|6042.2|5924.1|5900.5|6085|6060.8|5918.9|5895.3|0
1585263600000|2020-03-26 23:00:00|6124.3|6099.9|6191|6166.2|6191|6166.2|6085.7|6061.5|0
1585267200000|2020-03-27 00:00:00|6189.1|6164.3|5994.5|5970.5|6204.1|6179.3|5994.5|5970.5|0
1585270800000|2020-03-27 01:00:00|5990.1|5966.1|5885.7|5862.3|6002.7|5978.7|5852.1|5828.7|0
1585274400000|2020-03-27 02:00:00|5884.9|5861.5|5773.5|5750.5|5884.9|5861.5|5730.9|5708.1|0
1585278000000|2020-03-27 03:00:00|5774|5751|5800.2|5777|5845.1|5821.7|5758.6|5735.6|0
1585281600000|2020-03-27 04:00:00|5795|5771.8|5655.3|5632.7|5874.2|5850.8|5641.7|5619.1|0
1585522800000|2020-03-29 23:00:00|5707.4|5684.6|5598.5|5576.1|5710.7|5687.9|5539.1|5516.9|0
1585526400000|2020-03-30 00:00:00|5600.5|5578.1|5669|5646.4|5669|5646.4|5574.5|5552.3|0
1585530000000|2020-03-30 01:00:00|5670.1|5647.5|5726.8|5704|5762.5|5739.5|5666.6|5644|0
1585533600000|2020-03-30 02:00:00|5725.3|5702.5|5674.7|5652.1|5740.3|5717.3|5648.5|5625.9|0
1585537200000|2020-03-30 03:00:00|5674.3|5651.7|5691.8|5669|5722.5|5699.7|5639.9|5617.3|0
1585540800000|2020-03-30 04:00:00|5705.2|5682.4|5768.6|5745.6|5793.4|5770.2|5703.8|5681|0
1585609200000|2020-03-30 23:00:00|5995.9|5971.9|6070.4|6046.2|6151.6|6127|5960.5|5936.7|0
1585612800000|2020-03-31 00:00:00|6070.7|6046.5|6085.8|6061.6|6119.8|6095.4|6058.2|6034|0
1585616400000|2020-03-31 01:00:00|6077.5|6053.3|6136.1|6111.7|6152|6127.4|6077.5|6053.3|0
1585620000000|2020-03-31 02:00:00|6135.6|6111.2|6050.4|6026.2|6146.1|6121.5|6045.9|6021.7|0
1585623600000|2020-03-31 03:00:00|6048.4|6024.2|5977.5|5953.7|6078.2|6054|5901.5|5877.9|0
1585627200000|2020-03-31 04:00:00|5991.4|5967.4|5845.1|5821.7|5991.4|5967.4|5794|5770.8|0
1585695600000|2020-03-31 23:00:00|6097.7|6073.3|6350.6|6325.2|6363.4|6338|6097.7|6073.3|0
1585699200000|2020-04-01 00:00:00|6353.7|6328.3|6412.5|6386.9|6440.4|6414.6|6294.3|6269.1|0
1585702800000|2020-04-01 01:00:00|6410.4|6384.8|6374.4|6349|6412.7|6387.1|6306.4|6281.2|0
1585706400000|2020-04-01 02:00:00|6373.7|6348.3|6375|6349.6|6395.3|6369.7|6353.3|6327.9|0
1585710000000|2020-04-01 03:00:00|6372.3|6346.9|6286.9|6261.9|6372.3|6346.9|6285.1|6260.1|0
1585713600000|2020-04-01 04:00:00|6284.6|6259.6|6321.4|6296.2|6321.4|6296.2|6251.8|6226.8|0
1585782000000|2020-04-01 23:00:00|6147.4|6122.8|6372.8|6347.4|6387.4|6362|6116.4|6092|0
1585785600000|2020-04-02 00:00:00|6380.5|6355.1|6336.1|6310.9|6434.7|6409.1|6328|6302.8|0
1585789200000|2020-04-02 01:00:00|6336.4|6311.2|6335.2|6310|6369.2|6343.8|6265|6240|0
1585792800000|2020-04-02 02:00:00|6324.1|6298.9|6343.6|6318.2|6405.4|6379.8|6320.5|6295.3|0
1585796400000|2020-04-02 03:00:00|6349.1|6323.7|6377.2|6351.8|6439.8|6414|6349|6323.6|0
1585800000000|2020-04-02 04:00:00|6374.3|6348.9|6370.9|6345.5|6407|6381.4|6352.4|6327|0
1585868400000|2020-04-02 23:00:00|6992.6|6964.6|6791.5|6764.3|6995.9|6967.9|6764.1|6737.1|0
1585872000000|2020-04-03 00:00:00|6783.5|6756.5|6626.5|6600.1|6791.2|6764|6602.8|6576.4|0
1585875600000|2020-04-03 01:00:00|6629.2|6602.8|6557.5|6531.3|6653.8|6627.2|6535.1|6509.1|0
1585879200000|2020-04-03 02:00:00|6563.9|6537.7|6511.8|6485.8|6573.6|6547.4|6478.4|6452.6|0
1585882800000|2020-04-03 03:00:00|6500.1|6474.1|6419.5|6393.9|6500.3|6474.3|6419.5|6393.9|0
1585886400000|2020-04-03 04:00:00|6421.8|6396.2|6379|6353.6|6427.5|6401.9|6348.7|6323.3|0
1586131200000|2020-04-06 00:00:00|6577.6|6551.4|6573.9|6547.7|6631.1|6604.7|6524.7|6498.7|0
1586134800000|2020-04-06 01:00:00|6579.7|6553.5|6535.3|6509.3|6579.7|6553.5|6489.9|6463.9|0
1586138400000|2020-04-06 02:00:00|6525.5|6499.5|6626.6|6600.2|6631.6|6605.2|6524.2|6498.2|0
1586142000000|2020-04-06 03:00:00|6624.8|6598.4|6712.9|6686.1|6712.9|6686.1|6613.5|6587.1|0
1586145600000|2020-04-06 04:00:00|6710.1|6683.3|6700.2|6673.4|6727.4|6700.6|6676.1|6649.5|0
1586149200000|2020-04-06 05:00:00|6699.1|6672.3|6751.2|6724.2|6768.5|6741.5|6677.5|6650.9|0
1586217600000|2020-04-07 00:00:00|6973.3|6945.5|6908|6880.4|6998.3|6970.3|6904.8|6877.2|0
1586221200000|2020-04-07 01:00:00|6907.8|6880.2|6829.8|6802.6|6975.2|6947.4|6826.4|6799.2|0
1586224800000|2020-04-07 02:00:00|6832.2|6805|6837.2|6810|6839.2|6811.8|6750.8|6723.8|0
1586228400000|2020-04-07 03:00:00|6843.5|6816.1|6696|6669.2|6853.1|6825.7|6683.9|6657.3|0
1586232000000|2020-04-07 04:00:00|6702.2|6675.4|6768.1|6741.1|6792|6764.8|6678.8|6652.2|0
1586235600000|2020-04-07 05:00:00|6763.6|6736.6|6829.7|6802.5|6852.8|6825.4|6715.2|6688.4|0
1586304000000|2020-04-08 00:00:00|6711.3|6684.5|6624.6|6598.2|6730.2|6703.4|6622.3|6595.9|0
1586307600000|2020-04-08 01:00:00|6630.2|6603.8|6687.4|6660.8|6711.1|6684.3|6630.2|6603.8|0
1586311200000|2020-04-08 02:00:00|6690.8|6664|6704.2|6677.4|6728.2|6701.4|6681.8|6655.2|0
1586314800000|2020-04-08 03:00:00|6704.8|6678|6704.8|6678|6706.8|6680|6649.7|6623.1|0
1586318400000|2020-04-08 04:00:00|6704.9|6678.1|6768.9|6741.9|6785.2|6758.2|6698.7|6671.9|0
1586322000000|2020-04-08 05:00:00|6772.5|6745.5|6760.3|6733.3|6807.3|6780.1|6743.6|6716.6|0
1586390400000|2020-04-09 00:00:00|6933.3|6905.7|6792|6764.8|6953.7|6925.9|6742.7|6715.7|0
1586394000000|2020-04-09 01:00:00|6782.3|6755.3|6916.5|6888.9|6929.9|6902.3|6782.3|6755.3|0
1586397600000|2020-04-09 02:00:00|6934.5|6906.9|6868.8|6841.4|6951.7|6923.9|6849.8|6822.4|0
1586401200000|2020-04-09 03:00:00|6876.3|6848.9|6871|6843.6|6894.6|6867|6853|6825.6|0
1586404800000|2020-04-09 04:00:00|6870.6|6843.2|6920.6|6893|6920.6|6893|6860.1|6832.7|0
1586408400000|2020-04-09 05:00:00|6919.3|6891.7|6922.8|6895.2|6930.2|6902.6|6855.2|6827.8|0
1586822400000|2020-04-14 00:00:00|7036.6|7008.6|7030.7|7002.7|7055.3|7027.1|6865.8|6838.4|0
1586826000000|2020-04-14 01:00:00|7033.2|7005.2|7001.3|6973.3|7035.1|7007.1|6946.5|6918.7|0
1586829600000|2020-04-14 02:00:00|6997.9|6969.9|6994.1|6966.1|7013.9|6985.9|6929|6901.4|0
1586833200000|2020-04-14 03:00:00|6990.1|6962.1|6971.7|6943.9|7009|6981|6953.9|6926.1|0
1586836800000|2020-04-14 04:00:00|6975.8|6948|6990.8|6962.8|7015.9|6987.9|6964.5|6936.7|0
1586840400000|2020-04-14 05:00:00|6989.1|6961.1|7057|7028.8|7061.6|7033.4|6982.9|6955.1|0
1586908800000|2020-04-15 00:00:00|6918.8|6891.2|6830.5|6803.3|6943.7|6915.9|6779.4|6752.4|0
1586912400000|2020-04-15 01:00:00|6823.8|6796.6|6798|6770.8|6834.9|6807.7|6769.6|6742.6|0
1586916000000|2020-04-15 02:00:00|6794|6766.8|6786.5|6759.5|6807.4|6780.2|6776|6749|0
1586919600000|2020-04-15 03:00:00|6786.9|6759.9|6789.9|6762.7|6811.1|6783.9|6784.2|6757.2|0
1586923200000|2020-04-15 04:00:00|6795|6767.8|6784.9|6757.9|6828.4|6801.2|6772.8|6745.8|0
1586926800000|2020-04-15 05:00:00|6780.7|6753.7|6803.8|6776.6|6823.5|6796.3|6757.4|6730.4|0
1586995200000|2020-04-16 00:00:00|6657.3|6630.7|6696.5|6669.7|6704.3|6677.5|6599.3|6572.9|0
1586998800000|2020-04-16 01:00:00|6699.3|6672.5|6712.2|6685.4|6732.7|6705.9|6676.7|6650.1|0
1587002400000|2020-04-16 02:00:00|6708.2|6681.4|6763|6736|6777|6750|6705.4|6678.6|0
1587006000000|2020-04-16 03:00:00|6769.9|6742.9|6761.2|6734.2|6776.1|6749.1|6740.6|6713.6|0
1587009600000|2020-04-16 04:00:00|6761.7|6734.7|6709.7|6682.9|6770.5|6743.5|6702.2|6675.4|0
1587013200000|2020-04-16 05:00:00|6703.3|6676.5|6714.8|6688|6716.2|6689.4|6671.4|6644.8|0
1587081600000|2020-04-17 00:00:00|6808|6780.8|6801|6773.8|6836.4|6809.2|6735.6|6708.8|0
1587085200000|2020-04-17 01:00:00|6802|6774.8|6859|6831.6|6880.1|6852.7|6802|6774.8|0
1587088800000|2020-04-17 02:00:00|6856.3|6828.9|6809.6|6782.4|6872.8|6845.4|6809.6|6782.4|0
1587092400000|2020-04-17 03:00:00|6808.5|6781.3|6779.8|6752.8|6808.5|6781.3|6740.6|6713.6|0
1587096000000|2020-04-17 04:00:00|6788.2|6761.2|6779|6752|6800|6772.8|6765.8|6738.8|0
1587099600000|2020-04-17 05:00:00|6773.5|6746.5|6824.3|6797.1|6824.3|6797.1|6756.2|6729.2|0
1587340800000|2020-04-20 00:00:00|6679.4|6652.8|6721.5|6694.7|6721.5|6694.7|6603.2|6576.8|0
1587344400000|2020-04-20 01:00:00|6723.7|6696.9|6539.8|6513.6|6723.7|6696.9|6522.9|6496.9|0
1587348000000|2020-04-20 02:00:00|6535.1|6509.1|6593.7|6567.3|6598.6|6572.2|6535.1|6509.1|0
1587351600000|2020-04-20 03:00:00|6596.6|6570.2|6589.3|6562.9|6631.1|6604.7|6566.2|6540|0
1587355200000|2020-04-20 04:00:00|6587.3|6561.1|6606.7|6580.3|6607.6|6581.2|6560.8|6534.6|0
1587358800000|2020-04-20 05:00:00|6608.8|6582.4|6498.4|6472.4|6611.1|6584.7|6497.6|6471.6|0
1587427200000|2020-04-21 00:00:00|6319.8|6294.6|6436.8|6411.2|6493|6467|6304.4|6279.2|0
1587430800000|2020-04-21 01:00:00|6435.3|6409.7|6412|6386.4|6464.6|6438.8|6409.2|6383.6|0
1587434400000|2020-04-21 02:00:00|6409.2|6383.6|6341.6|6316.2|6430|6404.4|6293.2|6268|0
1587438000000|2020-04-21 03:00:00|6346.8|6321.4|6336.2|6311|6353.1|6327.7|6308.8|6283.6|0
1587441600000|2020-04-21 04:00:00|6340.3|6314.9|6365.3|6339.9|6378.1|6352.7|6334.4|6309.2|0
1587445200000|2020-04-21 05:00:00|6362.3|6336.9|6362.5|6337.1|6370.4|6345|6319.2|6294|0
1587513600000|2020-04-22 00:00:00|6177.8|6153.2|6208.7|6183.9|6213.9|6189.1|6085.1|6060.9|0
1587517200000|2020-04-22 01:00:00|6211.8|6187|6259|6234|6267|6242|6187.4|6162.7|0
1587520800000|2020-04-22 02:00:00|6262.9|6237.9|6302.7|6277.5|6303|6277.8|6233.8|6209|0
1587524400000|2020-04-22 03:00:00|6306.5|6281.3|6285.5|6260.5|6367.7|6342.3|6278.2|6253.2|0
1587528000000|2020-04-22 04:00:00|6285|6260|6196.8|6172|6300|6274.8|6173.7|6149.1|0
1587531600000|2020-04-22 05:00:00|6201.7|6176.9|6307|6281.8|6321.3|6296.1|6201.7|6176.9|0
1587600000000|2020-04-23 00:00:00|6383.5|6358.1|6397.9|6372.3|6477.5|6451.7|6378.4|6353|0
1587603600000|2020-04-23 01:00:00|6400|6374.4|6428.7|6403.1|6450|6424.2|6400|6374.4|0
1587607200000|2020-04-23 02:00:00|6425.3|6399.7|6419.2|6393.6|6474.7|6448.9|6419.2|6393.6|0
1587610800000|2020-04-23 03:00:00|6418.2|6392.6|6424.6|6399|6439.2|6413.4|6401.9|6376.3|0
1587614400000|2020-04-23 04:00:00|6425|6399.4|6397.8|6372.2|6425|6399.4|6370.3|6344.9|0
1587618000000|2020-04-23 05:00:00|6399.5|6373.9|6403.3|6377.7|6428.7|6403.1|6363.5|6338.1|0
1587686400000|2020-04-24 00:00:00|6500|6474|6561.6|6535.4|6561.6|6535.4|6473.5|6447.7|0
1587690000000|2020-04-24 01:00:00|6561.1|6534.9|6560|6533.8|6584.2|6558|6520.4|6494.4|0
1587693600000|2020-04-24 02:00:00|6556.3|6530.1|6612|6585.6|6612.5|6586.1|6556.3|6530.1|0
1587697200000|2020-04-24 03:00:00|6611.8|6585.4|6573|6546.8|6614.7|6588.3|6552.4|6526.2|0
1587700800000|2020-04-24 04:00:00|6573.3|6547.1|6551.1|6524.9|6592.6|6566.2|6540.1|6513.9|0
1587704400000|2020-04-24 05:00:00|6553.6|6527.4|6549.3|6523.1|6567.3|6541.1|6494.4|6468.4|0
1587945600000|2020-04-27 00:00:00|6585.6|6559.4|6499.9|6473.9|6591.8|6565.4|6479.9|6454.1|0
1587949200000|2020-04-27 01:00:00|6506.7|6480.7|6536.8|6510.8|6553.8|6527.6|6500.8|6474.8|0
1587952800000|2020-04-27 02:00:00|6538.7|6512.5|6497.4|6471.4|6544.7|6518.5|6497.4|6471.4|0
1587956400000|2020-04-27 03:00:00|6497.3|6471.3|6527.9|6501.9|6527.9|6501.9|6493.9|6467.9|0
1587960000000|2020-04-27 04:00:00|6531.2|6505.2|6553.3|6527.1|6586.1|6559.9|6531.2|6505.2|0
1587963600000|2020-04-27 05:00:00|6564.3|6538.1|6539.8|6513.6|6584.5|6558.3|6510.7|6484.7|0
1588032000000|2020-04-28 00:00:00|6513.4|6487.4|6564.5|6538.3|6564.5|6538.3|6472.5|6446.7|0
1588035600000|2020-04-28 01:00:00|6561.5|6535.3|6468.8|6443|6561.5|6535.3|6458.3|6432.5|0
1588039200000|2020-04-28 02:00:00|6474.5|6448.7|6481.7|6455.9|6495.2|6469.2|6467|6441.2|0
1588042800000|2020-04-28 03:00:00|6480|6454.2|6448.1|6422.3|6485.2|6459.4|6436.7|6411.1|0
1588046400000|2020-04-28 04:00:00|6450.3|6424.5|6460.7|6434.9|6465.4|6439.6|6428.5|6402.9|0
1588050000000|2020-04-28 05:00:00|6460.3|6434.5|6455|6429.2|6465.9|6440.1|6423.8|6398.2|0
1588118400000|2020-04-29 00:00:00|6576.7|6550.5|6661.5|6634.9|6673.3|6646.7|6568.1|6541.9|0
1588122000000|2020-04-29 01:00:00|6657.9|6631.3|6769.5|6742.5|6796.9|6769.7|6651.8|6625.2|0
1588125600000|2020-04-29 02:00:00|6770.1|6743.1|6828.5|6801.3|6836.3|6809.1|6770.1|6743.1|0
1588129200000|2020-04-29 03:00:00|6825.3|6798.1|6791.6|6764.4|6825.3|6798.1|6753.6|6726.6|0
1588132800000|2020-04-29 04:00:00|6789.5|6762.3|6793.1|6765.9|6801.1|6773.9|6754.1|6727.1|0
1588136400000|2020-04-29 05:00:00|6792.5|6765.3|6783|6756|6792.6|6765.4|6766.8|6739.8|0
1588204800000|2020-04-30 00:00:00|7096.4|7068|7025.3|6997.3|7135.4|7107|7015.3|6987.3|0
1588208400000|2020-04-30 01:00:00|7035.3|7007.3|7076.9|7048.7|7080.7|7052.5|6994.2|6966.2|0
1588212000000|2020-04-30 02:00:00|7074.2|7046|7170.4|7141.8|7172|7143.4|7069.5|7041.3|0
1588215600000|2020-04-30 03:00:00|7174.2|7145.6|7284.4|7255.4|7300.9|7271.7|7161.6|7133|0
1588219200000|2020-04-30 04:00:00|7278.1|7249.1|7362.8|7333.4|7362.8|7333.4|7256.6|7227.6|0
1588222800000|2020-04-30 05:00:00|7368.2|7338.8|7323.5|7294.3|7370.4|7341|7312.4|7283.2|0
1588291200000|2020-05-01 00:00:00|7106.5|7078.1|6988.5|6960.7|7118.7|7090.3|6982.1|6954.3|0
1588294800000|2020-05-01 01:00:00|6989.1|6961.1|6906.5|6878.9|7004.3|6976.3|6880.5|6853.1|0
1588298400000|2020-05-01 02:00:00|6909|6881.4|7001.5|6973.5|7001.5|6973.5|6894.4|6866.8|0
1588302000000|2020-05-01 03:00:00|7010.1|6982.1|7022.4|6994.4|7067|7038.8|7005.7|6977.7|0
1588305600000|2020-05-01 04:00:00|7019.4|6991.4|7047.4|7019.2|7076.9|7048.7|7002|6974|0
1588309200000|2020-05-01 05:00:00|7048.2|7020|6939.9|6912.1|7054.9|7026.7|6934|6906.4|0
1588550400000|2020-05-04 00:00:00|6744.2|6717.2|6639.3|6612.7|6744.3|6717.3|6600.6|6574.2|0
1588554000000|2020-05-04 01:00:00|6628.2|6601.8|6773.6|6746.6|6777.2|6750.2|6603.7|6577.3|0
1588557600000|2020-05-04 02:00:00|6768.6|6741.6|6734.4|6707.6|6768.6|6741.6|6675.7|6649.1|0
1588561200000|2020-05-04 03:00:00|6734.8|6708|6825|6797.8|6835.1|6807.9|6734.8|6708|0
1588564800000|2020-05-04 04:00:00|6827.5|6800.3|6843.4|6816|6873.2|6845.8|6791.2|6764|0
1588568400000|2020-05-04 05:00:00|6839.5|6812.1|6876.9|6849.5|6905.7|6878.1|6839.5|6812.1|0
1588636800000|2020-05-05 00:00:00|7045.7|7017.5|7085.4|7057.2|7089.7|7061.3|6969.1|6941.3|0
1588640400000|2020-05-05 01:00:00|7088.1|7059.9|7171.7|7143.1|7183.7|7155.1|7066.1|7037.9|0
1588644000000|2020-05-05 02:00:00|7173.1|7144.5|7124.9|7096.5|7188.5|7159.9|7092.3|7063.9|0
1588647600000|2020-05-05 03:00:00|7127.1|7098.7|7163.3|7134.7|7172.5|7143.9|7099.9|7071.5|0
1588651200000|2020-05-05 04:00:00|7161.5|7132.9|7159.5|7130.9|7168.6|7140|7128.7|7100.3|0
1588654800000|2020-05-05 05:00:00|7168.9|7140.3|7157.9|7129.3|7175.3|7146.7|7141.5|7112.9|0
1588723200000|2020-05-06 00:00:00|7339.2|7310|7186.1|7157.5|7339.2|7310|7171.7|7143.1|0
1588726800000|2020-05-06 01:00:00|7187.6|7159|7168.3|7139.7|7192|7163.2|7146.4|7117.8|0
1588730400000|2020-05-06 02:00:00|7172.2|7143.6|7169.9|7141.3|7190.2|7161.4|7140.3|7111.7|0
1588734000000|2020-05-06 03:00:00|7171.8|7143.2|7206.2|7177.4|7223.4|7194.6|7169.9|7141.3|0
1588737600000|2020-05-06 04:00:00|7203|7174.2|7215.9|7187.1|7216.3|7187.5|7183.5|7154.9|0
1588741200000|2020-05-06 05:00:00|7216.5|7187.7|7206.2|7177.4|7237.2|7208.4|7196.4|7167.6|0
1588809600000|2020-05-07 00:00:00|7055.1|7026.9|7135.4|7107|7139.9|7111.3|7048|7019.8|0
1588813200000|2020-05-07 01:00:00|7134.6|7106.2|7078.9|7050.7|7153|7124.4|7070.2|7042|0
1588816800000|2020-05-07 02:00:00|7076.6|7048.4|7072.2|7044|7094|7065.6|7065.3|7037.1|0
1588820400000|2020-05-07 03:00:00|7070.1|7041.9|7108.9|7080.5|7119.7|7091.3|7070.1|7041.9|0
1588824000000|2020-05-07 04:00:00|7106.3|7077.9|7088.6|7060.4|7110.8|7082.4|7088.6|7060.4|0
1588827600000|2020-05-07 05:00:00|7090.3|7061.9|7093|7064.6|7122.3|7093.9|7088.9|7060.7|0
1588896000000|2020-05-08 00:00:00|7185.7|7157.1|7277.1|7248.1|7301.9|7272.7|7177.4|7148.8|0
1588899600000|2020-05-08 01:00:00|7275.7|7246.7|7164.3|7135.7|7275.7|7246.7|7164.3|7135.7|0
1588903200000|2020-05-08 02:00:00|7163.6|7135|7188.7|7160.1|7212.3|7183.5|7152.4|7123.8|0
1588906800000|2020-05-08 03:00:00|7185.5|7156.9|7183.9|7155.3|7191.3|7162.5|7155.2|7126.6|0
1588910400000|2020-05-08 04:00:00|7187|7158.4|7194.8|7166|7194.8|7166|7151.6|7123|0
1588914000000|2020-05-08 05:00:00|7191|7162.2|7182.4|7153.8|7195.8|7167|7159.5|7130.9|0
1589155200000|2020-05-11 00:00:00|7305|7275.8|7270.3|7241.3|7353.2|7323.8|7249.4|7220.4|0
1589158800000|2020-05-11 01:00:00|7276.8|7247.8|7326.8|7297.6|7335.8|7306.6|7261.4|7232.4|0
1589162400000|2020-05-11 02:00:00|7322.8|7293.6|7311.8|7282.6|7331.9|7302.7|7302.8|7273.6|0
1589166000000|2020-05-11 03:00:00|7312.8|7283.6|7344.3|7314.9|7354.7|7325.3|7290|7260.8|0
1589169600000|2020-05-11 04:00:00|7351.7|7322.3|7353.4|7324|7372.2|7342.8|7329.3|7300.1|0
1589173200000|2020-05-11 05:00:00|7352.6|7323.2|7318|7288.8|7354.8|7325.4|7307.2|7278|0
1589241600000|2020-05-12 00:00:00|7269.5|7240.5|7179.5|7150.9|7269.5|7240.5|7176.6|7148|0
1589245200000|2020-05-12 01:00:00|7178.1|7149.5|7132.1|7103.7|7183.6|7155|7118.5|7090.1|0
1589248800000|2020-05-12 02:00:00|7132.9|7104.5|7158|7129.4|7160.7|7132.1|7093.9|7065.5|0
1589252400000|2020-05-12 03:00:00|7155.8|7127.2|7143.5|7114.9|7155.8|7127.2|7099.9|7071.5|0
1589256000000|2020-05-12 04:00:00|7143.7|7115.1|7123.3|7094.9|7161.4|7132.8|7110.1|7081.7|0
1589259600000|2020-05-12 05:00:00|7129.1|7100.7|7131|7102.6|7158.2|7129.6|7123.5|7095.1|0
1589328000000|2020-05-13 00:00:00|6946.4|6918.6|6916.4|6888.8|6983.6|6955.8|6892.4|6864.8|0
1589331600000|2020-05-13 01:00:00|6918.1|6890.5|6959.2|6931.4|6959.2|6931.4|6887.5|6860.1|0
1589335200000|2020-05-13 02:00:00|6959|6931.2|6987.8|6960|7002.3|6974.3|6959|6931.2|0
1589338800000|2020-05-13 03:00:00|6981.8|6954|7012.3|6984.3|7016.1|6988.1|6981.5|6953.7|0
1589342400000|2020-05-13 04:00:00|7012.7|6984.7|7026.6|6998.6|7029|7001|6981.6|6953.8|0
1589346000000|2020-05-13 05:00:00|7027.9|6999.9|7040.1|7011.9|7049.1|7020.9|6979|6951.2|0
1589414400000|2020-05-14 00:00:00|6895.7|6868.1|6959.3|6931.5|6980|6952.2|6866.6|6839.2|0
1589418000000|2020-05-14 01:00:00|6958.2|6930.4|6903.3|6875.7|6975.6|6947.8|6903.3|6875.7|0
1589421600000|2020-05-14 02:00:00|6911.3|6883.7|6908.1|6880.5|6931.8|6904.2|6886|6858.6|0
1589425200000|2020-05-14 03:00:00|6910.1|6882.5|6904.8|6877.2|6924.7|6897.1|6876.9|6849.5|0
1589428800000|2020-05-14 04:00:00|6904.7|6877.1|6890.2|6862.6|6934.6|6907|6877.9|6850.5|0
1589432400000|2020-05-14 05:00:00|6889.7|6862.1|6871.2|6843.8|6908.7|6881.1|6866.4|6839|0
1589414400000|2020-05-14 00:00:00|6895.7|6868.1|6959.3|6931.5|6980|6952.2|6866.6|6839.2|0
1589418000000|2020-05-14 01:00:00|6958.2|6930.4|6903.3|6875.7|6975.6|6947.8|6903.3|6875.7|0
1589421600000|2020-05-14 02:00:00|6911.3|6883.7|6908.1|6880.5|6931.8|6904.2|6886|6858.6|0
1589425200000|2020-05-14 03:00:00|6910.1|6882.5|6904.8|6877.2|6924.7|6897.1|6876.9|6849.5|0
1589428800000|2020-05-14 04:00:00|6904.7|6877.1|6890.2|6862.6|6934.6|6907|6877.9|6850.5|0
1589432400000|2020-05-14 05:00:00|6889.7|6862.1|6871.2|6843.8|6908.7|6881.1|6866.4|6839|0
1589500800000|2020-05-15 00:00:00|7029.7|7001.7|7059.1|7030.9|7087|7058.8|6998.1|6970.1|0
1589504400000|2020-05-15 01:00:00|7062.3|7034.1|6990.2|6962.2|7064.1|7035.9|6984.5|6956.7|0
1589508000000|2020-05-15 02:00:00|6995.6|6967.6|6971.3|6943.5|6997.5|6969.5|6926.6|6899|0
1589511600000|2020-05-15 03:00:00|6969.5|6941.7|6990.1|6962.1|6990.4|6962.4|6942.8|6915|0
1589515200000|2020-05-15 04:00:00|6991.9|6963.9|7017.5|6989.5|7017.5|6989.5|6975|6947.2|0
1589518800000|2020-05-15 05:00:00|7017.6|6989.6|6976|6948.2|7047.4|7019.2|6973|6945.2|0
1589760000000|2020-05-18 00:00:00|7132.6|7104.2|7167.8|7139.2|7221.3|7192.5|7132.6|7104.2|0
1589763600000|2020-05-18 01:00:00|7178.1|7149.5|7194.5|7165.7|7207.7|7178.9|7173.5|7144.9|0
1589767200000|2020-05-18 02:00:00|7192.6|7163.8|7186.6|7158|7201.5|7172.7|7173.1|7144.5|0
1589770800000|2020-05-18 03:00:00|7186.7|7158.1|7191.6|7162.8|7209|7180.2|7169.9|7141.3|0
1589774400000|2020-05-18 04:00:00|7192.5|7163.7|7245.9|7216.9|7254.3|7225.3|7190.6|7161.8|0
1589778000000|2020-05-18 05:00:00|7247.7|7218.7|7174.8|7146.2|7252.4|7223.4|7166.1|7137.5|0
1589846400000|2020-05-19 00:00:00|7582.7|7552.5|7538|7508|7598.9|7568.5|7486.3|7456.5|0
1589850000000|2020-05-19 01:00:00|7534.2|7504.2|7527.2|7497.2|7542.2|7512|7490.3|7460.3|0
1589853600000|2020-05-19 02:00:00|7530.6|7500.6|7516.6|7486.6|7552.2|7522|7506.7|7476.7|0
1589857200000|2020-05-19 03:00:00|7515.3|7485.3|7484.2|7454.4|7520.3|7490.3|7465.4|7435.6|0
1589860800000|2020-05-19 04:00:00|7485|7455.2|7532.8|7502.8|7538.4|7508.4|7485|7455.2|0
1589864400000|2020-05-19 05:00:00|7530.3|7500.3|7489.7|7459.9|7530.3|7500.3|7486.4|7456.6|0
1589932800000|2020-05-20 00:00:00|7371.5|7342.1|7410.2|7380.6|7423.2|7393.6|7323.4|7294.2|0
1589936400000|2020-05-20 01:00:00|7411.3|7381.7|7421.1|7391.5|7425.1|7395.5|7381.5|7352.1|0
1589940000000|2020-05-20 02:00:00|7415.3|7385.7|7405.7|7376.1|7415.3|7385.7|7384|7354.6|0
1589943600000|2020-05-20 03:00:00|7404.6|7375|7392.8|7363.2|7407.6|7378|7365.2|7335.8|0
1589947200000|2020-05-20 04:00:00|7397.5|7367.9|7430.2|7400.6|7461.2|7431.4|7385.6|7356.2|0
1589950800000|2020-05-20 05:00:00|7430.6|7401|7427.3|7397.7|7442|7412.2|7423.5|7393.9|0
1590019200000|2020-05-21 00:00:00|7609.1|7578.7|7582.5|7552.3|7643.7|7613.1|7535.6|7505.6|0
1590022800000|2020-05-21 01:00:00|7582.4|7552.2|7544.9|7514.7|7600.5|7570.1|7538.1|7508.1|0
1590026400000|2020-05-21 02:00:00|7541.6|7511.4|7565.7|7535.5|7579.5|7549.3|7513.8|7483.8|0
1590030000000|2020-05-21 03:00:00|7565.4|7535.2|7561.8|7531.6|7570.6|7540.4|7551.8|7521.6|0
1590033600000|2020-05-21 04:00:00|7563.2|7533|7558|7527.8|7563.2|7533|7524.9|7494.9|0
1590037200000|2020-05-21 05:00:00|7556.4|7526.2|7531.3|7501.3|7575.9|7545.7|7521.3|7491.3|0
1590105600000|2020-05-22 00:00:00|7538.5|7508.5|7509.6|7479.6|7594.6|7564.2|7501.9|7471.9|0
1590109200000|2020-05-22 01:00:00|7504.1|7474.1|7489.8|7460|7514.6|7484.6|7471.8|7442|0
1590112800000|2020-05-22 02:00:00|7487.4|7457.6|7456.9|7427.1|7487.4|7457.6|7443.6|7413.8|0
1590116400000|2020-05-22 03:00:00|7455.7|7425.9|7352.9|7323.5|7472.8|7443|7352.9|7323.5|0
1590120000000|2020-05-22 04:00:00|7350.2|7320.8|7348.4|7319|7393.6|7364|7345|7315.6|0
1590123600000|2020-05-22 05:00:00|7347.4|7318|7358.5|7329.1|7369.4|7340|7331.5|7302.3|0
1590451200000|2020-05-26 00:00:00|7640.7|7610.1|7696.9|7666.1|7732.4|7701.6|7634.4|7604|0
1590454800000|2020-05-26 01:00:00|7695.1|7664.3|7772.9|7741.9|7776.7|7745.7|7686|7655.4|0
1590458400000|2020-05-26 02:00:00|7773.1|7742.1|7769.1|7738.1|7792.6|7761.4|7747.1|7716.1|0
1590462000000|2020-05-26 03:00:00|7773.9|7742.9|7786.1|7755.1|7786.1|7755.1|7754.7|7723.7|0
1590465600000|2020-05-26 04:00:00|7787.1|7756.1|7776.5|7745.5|7816.7|7785.5|7770.4|7739.4|0
1590469200000|2020-05-26 05:00:00|7775.8|7744.8|7758.4|7727.4|7786.3|7755.3|7718.7|7687.9|0
1590537600000|2020-05-27 00:00:00|7758.2|7727.2|7842.1|7810.7|7866.4|7835|7696|7665.2|0
1590541200000|2020-05-27 01:00:00|7836.5|7805.3|7906.9|7875.3|7906.9|7875.3|7812.9|7781.7|0
1590544800000|2020-05-27 02:00:00|7914.6|7883|7922.8|7891.2|7940|7908.4|7894|7862.4|0
1590548400000|2020-05-27 03:00:00|7923.8|7892.2|7923.1|7891.5|7928.5|7896.9|7875.2|7843.8|0
1590552000000|2020-05-27 04:00:00|7921.8|7890.2|7878.2|7846.8|7930.2|7898.6|7869.4|7838|0
1590555600000|2020-05-27 05:00:00|7880.4|7849|7851.6|7820.2|7894|7862.4|7834.7|7803.5|0
1590624000000|2020-05-28 00:00:00|7788.8|7757.8|7856.9|7825.5|7905.5|7873.9|7788.8|7757.8|0
1590627600000|2020-05-28 01:00:00|7862.3|7830.9|7890.9|7859.3|7916.1|7884.5|7845.6|7814.2|0
1590631200000|2020-05-28 02:00:00|7883.6|7852.2|7874.9|7843.5|7921.9|7890.3|7865.3|7833.9|0
1590634800000|2020-05-28 03:00:00|7862.8|7831.4|7790.7|7759.5|7871.5|7840.1|7788.4|7757.4|0
1590638400000|2020-05-28 04:00:00|7791.7|7760.5|7798.6|7767.4|7817.3|7786.1|7771.7|7740.7|0
1590642000000|2020-05-28 05:00:00|7790.8|7759.6|7787.2|7756.2|7799.4|7768.2|7753.8|7722.8|0
1590710400000|2020-05-29 00:00:00|7758.7|7727.7|7718.9|7688.1|7764|7733|7691|7660.2|0
1590714000000|2020-05-29 01:00:00|7709.6|7678.8|7698.6|7667.8|7730.6|7699.8|7675.4|7644.8|0
1590717600000|2020-05-29 02:00:00|7694.9|7664.1|7720.3|7689.5|7733.4|7702.6|7681.4|7650.8|0
1590721200000|2020-05-29 03:00:00|7721|7690.2|7715.7|7684.9|7731.1|7700.3|7705.9|7675.1|0
1590724800000|2020-05-29 04:00:00|7716.7|7685.9|7719.5|7688.7|7726.8|7696|7704.3|7673.5|0
1590728400000|2020-05-29 05:00:00|7725|7694.2|7736.7|7705.9|7740.9|7709.9|7713.2|7682.4|0
1590969600000|2020-06-01 00:00:00|7600.7|7570.3|7693.6|7662.8|7705.1|7674.3|7581|7550.8|0
1590973200000|2020-06-01 01:00:00|7697.4|7666.6|7731.4|7700.6|7744.1|7713.1|7685.3|7654.7|0
1590976800000|2020-06-01 02:00:00|7730.7|7699.9|7815.1|7783.9|7816.7|7785.5|7728.9|7698.1|0
1590980400000|2020-06-01 03:00:00|7808.9|7777.7|7778.9|7747.9|7816.5|7785.3|7778.9|7747.9|0
1590984000000|2020-06-01 04:00:00|7781.5|7750.5|7776.8|7745.8|7787.8|7756.8|7741.9|7710.9|0
1590987600000|2020-06-01 05:00:00|7776.9|7745.9|7813.1|7781.9|7828.4|7797.2|7756.5|7725.5|0
1591056000000|2020-06-02 00:00:00|7815.2|7784|7871.2|7839.8|7894.7|7863.1|7810.4|7779.2|0
1591059600000|2020-06-02 01:00:00|7874.7|7843.3|7883.9|7852.5|7911.1|7879.5|7862.7|7831.3|0
1591063200000|2020-06-02 02:00:00|7880.3|7848.9|7840.8|7809.4|7881.1|7849.7|7829.2|7798|0
1591066800000|2020-06-02 03:00:00|7838|7806.8|7830.6|7799.4|7858.6|7827.2|7827.5|7796.3|0
1591070400000|2020-06-02 04:00:00|7832.1|7800.9|7846.5|7815.1|7849.4|7818|7823.8|7792.6|0
1591074000000|2020-06-02 05:00:00|7848.6|7817.2|7852.2|7820.8|7866.4|7835|7837.3|7806.1|0
1591142400000|2020-06-03 00:00:00|7996.5|7964.5|8013.1|7981.1|8013.1|7981.1|7958.7|7926.9|0
1591146000000|2020-06-03 01:00:00|8020.4|7988.4|8023.8|7991.8|8072.3|8040.1|8012.1|7980.1|0
1591149600000|2020-06-03 02:00:00|8023.5|7991.5|7990.6|7958.8|8023.5|7991.5|7977.7|7945.9|0
1591153200000|2020-06-03 03:00:00|7991.5|7959.5|8038.2|8006.2|8055|8022.8|7991.1|7959.1|0
1591156800000|2020-06-03 04:00:00|8035|8003|8047.7|8015.5|8053.1|8020.9|8031.6|7999.6|0
1591160400000|2020-06-03 05:00:00|8040.5|8008.5|8067.2|8035|8073.4|8041.2|8030.4|7998.4|0
1591228800000|2020-06-04 00:00:00|8133.8|8101.4|8157.6|8125|8191.4|8158.7|8120.9|8088.5|0
1591232400000|2020-06-04 01:00:00|8152.4|8119.8|8010.7|7978.7|8152.4|8119.8|8007.8|7975.8|0
1591236000000|2020-06-04 02:00:00|8018.1|7986.1|7968|7936.2|8018.1|7986.1|7964|7932.2|0
1591239600000|2020-06-04 03:00:00|7970.3|7938.5|7965.1|7933.3|7970.3|7938.5|7896|7864.4|0
1591243200000|2020-06-04 04:00:00|7964|7932.2|8002.8|7970.8|8006.3|7974.3|7964|7932.2|0
1591246800000|2020-06-04 05:00:00|8005.7|7973.7|7974.3|7942.5|8024.4|7992.4|7950.7|7918.9|0
1591315200000|2020-06-05 00:00:00|7968.6|7936.8|8040.7|8008.7|8087.5|8055.3|7967.3|7935.5|0
1591318800000|2020-06-05 01:00:00|8043|8010.8|8038|8006|8080.6|8048.4|8021.6|7989.6|0
1591322400000|2020-06-05 02:00:00|8039|8007|8069.2|8037|8072.1|8039.9|8017.9|7985.9|0
1591326000000|2020-06-05 03:00:00|8073.7|8041.5|8096.6|8064.2|8102.6|8070.2|8069|8036.8|0
1591329600000|2020-06-05 04:00:00|8097.5|8065.1|8058.5|8026.3|8097.5|8065.1|8051.3|8019.1|0
1591333200000|2020-06-05 05:00:00|8058.8|8026.6|8076.1|8043.9|8093.3|8060.9|8047.8|8015.6|0
1591660800000|2020-06-09 00:00:00|8372.3|8338.9|8424.1|8390.5|8476.7|8442.9|8372.3|8338.9|0
1591664400000|2020-06-09 01:00:00|8421.2|8387.6|8416.5|8382.9|8450.1|8416.3|8398.4|8364.8|0
1591668000000|2020-06-09 02:00:00|8420.9|8387.3|8411.1|8377.5|8438|8404.4|8400.4|8366.8|0
1591671600000|2020-06-09 03:00:00|8409.9|8376.3|8436.5|8402.9|8436.5|8402.9|8375.7|8342.3|0
1591675200000|2020-06-09 04:00:00|8439.5|8405.9|8435.7|8402.1|8499.9|8465.9|8435.2|8401.6|0
1591678800000|2020-06-09 05:00:00|8437.9|8404.3|8449.9|8416.1|8459.7|8425.9|8426.6|8393|0
1591747200000|2020-06-10 00:00:00|8239.1|8206.3|8298.5|8265.3|8300.3|8267.1|8205.1|8172.3|0
1591750800000|2020-06-10 01:00:00|8299.4|8266.2|8295|8261.8|8364.6|8331.2|8295|8261.8|0
1591754400000|2020-06-10 02:00:00|8296.8|8263.6|8284|8251|8325|8291.8|8275|8242|0
1591758000000|2020-06-10 03:00:00|8282.6|8249.6|8298.2|8265|8313|8279.8|8279.2|8246.2|0
1591761600000|2020-06-10 04:00:00|8302.8|8269.6|8299.6|8266.4|8309.9|8276.7|8278.7|8245.7|0
1591765200000|2020-06-10 05:00:00|8298.8|8265.6|8307.4|8274.2|8310.7|8277.5|8269.7|8236.7|0
1591833600000|2020-06-11 00:00:00|8085.7|8053.5|8090.2|8058|8111.1|8078.7|8028.9|7996.9|0
1591837200000|2020-06-11 01:00:00|8094.1|8061.7|8013|7981|8122.7|8090.3|8011.4|7979.4|0
1591840800000|2020-06-11 02:00:00|8010|7978|7995.7|7963.7|8020.7|7988.7|7989|7957.2|0
1591844400000|2020-06-11 03:00:00|7992.9|7960.9|7929.1|7897.5|7992.9|7960.9|7929.1|7897.5|0
1591848000000|2020-06-11 04:00:00|7921.7|7890.1|7879.2|7847.8|7927.5|7895.9|7872|7840.6|0
1591851600000|2020-06-11 05:00:00|7880.1|7848.7|7834.8|7803.6|7890|7858.6|7814.9|7783.7|0
1591920000000|2020-06-12 00:00:00|7346.3|7316.9|7348.8|7319.4|7470.2|7440.4|7340.4|7311|0
1591923600000|2020-06-12 01:00:00|7354.7|7325.3|7471.6|7441.8|7471.6|7441.8|7317.6|7288.4|0
1591927200000|2020-06-12 02:00:00|7478.5|7448.7|7533.4|7503.4|7571.8|7541.6|7478.4|7448.6|0
1591930800000|2020-06-12 03:00:00|7536.1|7506.1|7526.9|7496.9|7547.6|7517.4|7468.9|7439.1|0
1591934400000|2020-06-12 04:00:00|7529.4|7499.4|7514.1|7484.1|7560.6|7530.4|7490.2|7460.2|0
1591938000000|2020-06-12 05:00:00|7513.9|7483.9|7535.8|7505.8|7536.1|7506.1|7488.9|7459.1|0
1592179200000|2020-06-15 00:00:00|7492.5|7462.5|7525.8|7495.8|7588.2|7558|7451.2|7421.4|0
1592182800000|2020-06-15 01:00:00|7526.7|7496.7|7490.2|7460.2|7526.7|7496.7|7447.3|7417.5|0
1592186400000|2020-06-15 02:00:00|7490.3|7460.3|7454.5|7424.7|7513|7483|7452.2|7422.4|0
1592190000000|2020-06-15 03:00:00|7446.7|7416.9|7398.7|7369.1|7474.4|7444.6|7383.1|7353.7|0
1592193600000|2020-06-15 04:00:00|7396.4|7366.8|7336.5|7307.3|7439.1|7409.5|7333.7|7304.5|0
1592197200000|2020-06-15 05:00:00|7337.6|7308.4|7280.8|7251.8|7338.9|7309.7|7269.3|7240.3|0
1592265600000|2020-06-16 00:00:00|7592.2|7561.8|7600.9|7570.5|7620.2|7589.8|7500.8|7470.8|0
1592269200000|2020-06-16 01:00:00|7607.4|7577|7616.9|7586.5|7641.6|7611|7564.1|7533.9|0
1592272800000|2020-06-16 02:00:00|7617.5|7587.1|7687.3|7656.7|7721.1|7690.3|7613.4|7583|0
1592276400000|2020-06-16 03:00:00|7688.5|7657.9|7692.3|7661.5|7705.6|7674.8|7659.3|7628.7|0
1592280000000|2020-06-16 04:00:00|7679.2|7648.6|7682.1|7651.5|7702.3|7671.5|7661|7630.4|0
1592283600000|2020-06-16 05:00:00|7674.3|7643.7|7695.1|7664.3|7714.2|7683.4|7662.7|7632.1|0
1592352000000|2020-06-17 00:00:00|7741|7710|7705.6|7674.8|7741|7710|7635.4|7605|0
1592355600000|2020-06-17 01:00:00|7705.5|7674.7|7619.4|7589|7722.8|7692|7603|7572.6|0
1592359200000|2020-06-17 02:00:00|7622.9|7592.5|7666.4|7635.8|7672.9|7642.3|7621.9|7591.5|0
1592362800000|2020-06-17 03:00:00|7663.6|7633|7665.4|7634.8|7681.4|7650.8|7619.6|7589.2|0
1592366400000|2020-06-17 04:00:00|7674.7|7644.1|7713.7|7682.9|7727.4|7696.6|7674.7|7644.1|0
1592370000000|2020-06-17 05:00:00|7716.8|7686|7736|7705.2|7744.4|7713.4|7680.6|7650|0
1592438400000|2020-06-18 00:00:00|7714.7|7683.9|7627.1|7596.7|7714.7|7683.9|7583.7|7553.5|0
1592442000000|2020-06-18 01:00:00|7626.8|7596.4|7626.3|7595.9|7682.3|7651.7|7552.1|7521.9|0
1592445600000|2020-06-18 02:00:00|7627.9|7597.5|7674.4|7643.8|7674.4|7643.8|7585.1|7554.9|0
1592449200000|2020-06-18 03:00:00|7672.8|7642.2|7735.9|7705.1|7741.2|7710.2|7667.9|7637.3|0
1592452800000|2020-06-18 04:00:00|7729.9|7699.1|7730|7699.2|7774.6|7743.6|7723.4|7692.6|0
1592456400000|2020-06-18 05:00:00|7724.3|7693.5|7732.4|7701.6|7749.5|7718.5|7692.7|7661.9|0
1592524800000|2020-06-19 00:00:00|7875.7|7844.3|7793.6|7762.4|7878.1|7846.7|7749.5|7718.5|0
1592528400000|2020-06-19 01:00:00|7794.5|7763.3|7775.1|7744.1|7834|7802.8|7763.4|7732.4|0
1592532000000|2020-06-19 02:00:00|7774.8|7743.8|7800.2|7769|7814.8|7783.6|7759|7728|0
1592535600000|2020-06-19 03:00:00|7798.5|7767.3|7784.6|7753.6|7806.2|7775|7744.9|7713.9|0
1592539200000|2020-06-19 04:00:00|7782.7|7751.7|7769.7|7738.7|7796.8|7765.6|7753|7722|0
1592542800000|2020-06-19 05:00:00|7767.3|7736.3|7807|7775.8|7813.6|7782.4|7755.6|7724.6|0
1592784000000|2020-06-22 00:00:00|7645.9|7615.3|7679.5|7648.9|7707|7676.2|7616.8|7586.4|0
1592787600000|2020-06-22 01:00:00|7674.2|7643.6|7725.1|7694.3|7754|7723|7674.2|7643.6|0
1592791200000|2020-06-22 02:00:00|7724.5|7693.7|7778.9|7747.9|7786|7755|7724.5|7693.7|0
1592794800000|2020-06-22 03:00:00|7778.6|7747.6|7767.1|7736.1|7779.4|7748.4|7752.5|7721.5|0
1592798400000|2020-06-22 04:00:00|7769.4|7738.4|7769.7|7738.7|7801.3|7770.1|7753.9|7722.9|0
1592802000000|2020-06-22 05:00:00|7766.5|7735.5|7732.4|7701.6|7766.5|7735.5|7725.5|7694.7|0
1592870400000|2020-06-23 00:00:00|7833.7|7802.5|7818.8|7787.6|7866.1|7834.7|7782.4|7751.4|0
1592874000000|2020-06-23 01:00:00|7818.4|7787.2|7683.6|7653|7818.4|7787.2|7625.4|7595|0
1592877600000|2020-06-23 02:00:00|7716.6|7685.8|7752.5|7721.5|7779.6|7748.6|7695.8|7665|0
1592881200000|2020-06-23 03:00:00|7754.3|7723.3|7707.7|7676.9|7768.4|7737.4|7692|7661.2|0
1592884800000|2020-06-23 04:00:00|7703.3|7672.5|7717.4|7686.6|7751.9|7720.9|7697.4|7666.6|0
1592888400000|2020-06-23 05:00:00|7716.5|7685.7|7702.8|7672|7738.8|7708|7701.7|7670.9|0
1592956800000|2020-06-24 00:00:00|7747.2|7716.2|7695.4|7664.6|7774.8|7743.8|7690.8|7660|0
1592960400000|2020-06-24 01:00:00|7695|7664.2|7641.2|7610.6|7695|7664.2|7639.7|7609.3|0
1592964000000|2020-06-24 02:00:00|7639.5|7609.1|7651.6|7621|7666|7635.4|7627.6|7597.2|0
1592967600000|2020-06-24 03:00:00|7651.7|7621.1|7665.9|7635.3|7672.2|7641.6|7648.5|7617.9|0
1592971200000|2020-06-24 04:00:00|7666.1|7635.5|7670.5|7639.9|7709.1|7678.3|7659.5|7628.9|0
1592974800000|2020-06-24 05:00:00|7668.8|7638.2|7620.5|7590.1|7668.8|7638.2|7609.9|7579.5|0
1593043200000|2020-06-25 00:00:00|7384.9|7355.5|7453.4|7423.6|7460.7|7430.9|7362.4|7333|0
1593046800000|2020-06-25 01:00:00|7461.5|7431.7|7379.1|7349.7|7474.1|7444.3|7378.9|7349.5|0
1593050400000|2020-06-25 02:00:00|7381.5|7352.1|7372.4|7343|7381.5|7352.1|7342.2|7312.8|0
1593054000000|2020-06-25 03:00:00|7370.2|7340.8|7389.4|7360|7409.4|7379.8|7370.2|7340.8|0
1593057600000|2020-06-25 04:00:00|7386.9|7357.5|7348.4|7319|7406.9|7377.3|7341.4|7312|0
1593061200000|2020-06-25 05:00:00|7348.3|7318.9|7305.8|7276.6|7350|7320.6|7305.8|7276.6|0
1593129600000|2020-06-26 00:00:00|7379.2|7349.8|7381.2|7351.8|7434.5|7404.9|7363.9|7334.5|0
1593133200000|2020-06-26 01:00:00|7385|7355.6|7347.6|7318.2|7385|7355.6|7301.9|7272.7|0
1593136800000|2020-06-26 02:00:00|7354.1|7324.7|7326.1|7296.9|7364.1|7334.7|7325.2|7296|0
1593140400000|2020-06-26 03:00:00|7324.7|7295.5|7359|7329.6|7363.7|7334.3|7322.9|7293.7|0
1593144000000|2020-06-26 04:00:00|7360.6|7331.2|7391.6|7362|7414.2|7384.6|7360.6|7331.2|0
1593147600000|2020-06-26 05:00:00|7391.9|7362.3|7411.5|7381.9|7434.6|7405|7391.9|7362.3|0
1593388800000|2020-06-29 00:00:00|7221.4|7192.6|7194.3|7165.5|7236.5|7207.7|7150.5|7121.9|0
1593392400000|2020-06-29 01:00:00|7201.2|7172.4|7247.4|7218.4|7272.9|7243.9|7198.1|7169.3|0
1593396000000|2020-06-29 02:00:00|7249.3|7220.3|7191.2|7162.4|7249.3|7220.3|7184.7|7156.1|0
1593399600000|2020-06-29 03:00:00|7185.4|7156.8|7176.4|7147.8|7186.9|7158.3|7150|7121.4|0
1593403200000|2020-06-29 04:00:00|7177.4|7148.8|7171|7142.4|7221.5|7192.7|7162.6|7134|0
1593406800000|2020-06-29 05:00:00|7172.2|7143.6|7226.4|7197.6|7233.2|7204.4|7171.6|7143|0
1593475200000|2020-06-30 00:00:00|7406.7|7377.1|7465.4|7435.6|7471.4|7441.6|7383.2|7353.8|0
1593478800000|2020-06-30 01:00:00|7458.9|7429.1|7440.5|7410.7|7482|7452.2|7439.6|7410|0
1593482400000|2020-06-30 02:00:00|7439.9|7410.2|7492.6|7462.6|7498.4|7468.4|7439.9|7410.2|0
1593486000000|2020-06-30 03:00:00|7487.1|7457.3|7496.2|7466.2|7542.5|7512.3|7472.7|7442.9|0
1593489600000|2020-06-30 04:00:00|7495.7|7465.7|7546.4|7516.2|7550.9|7520.7|7495.7|7465.7|0
1593493200000|2020-06-30 05:00:00|7544.2|7514|7549.1|7518.9|7633.7|7603.3|7536.8|7506.8|0
1593561600000|2020-07-01 00:00:00|7514.9|7484.9|7547.8|7517.6|7547.8|7517.6|7466.3|7436.5|0
1593565200000|2020-07-01 01:00:00|7545.8|7515.6|7563.4|7533.2|7565.4|7535.2|7510.6|7480.6|0
1593568800000|2020-07-01 02:00:00|7557.9|7527.7|7484.6|7454.8|7564.4|7534.2|7481.5|7451.7|0
1593572400000|2020-07-01 03:00:00|7482.5|7452.7|7472.7|7442.9|7492.8|7462.8|7469|7439.2|0
1593576000000|2020-07-01 04:00:00|7473.3|7443.5|7475.3|7445.5|7498|7468|7471.9|7442.1|0
1593579600000|2020-07-01 05:00:00|7474|7444.2|7498.5|7468.5|7507.5|7477.5|7469.5|7439.7|0
1593648000000|2020-07-02 00:00:00|7578.8|7548.6|7534.7|7504.7|7602.5|7572.1|7509.5|7479.5|0
1593651600000|2020-07-02 01:00:00|7538.3|7508.3|7552|7521.8|7584.6|7554.4|7506|7476|0
1593655200000|2020-07-02 02:00:00|7552.2|7522|7592.8|7562.4|7603.3|7572.9|7552.2|7522|0
1593658800000|2020-07-02 03:00:00|7594.3|7563.9|7613.6|7583.2|7618.3|7587.9|7575.2|7545|0
1593662400000|2020-07-02 04:00:00|7612.6|7582.2|7610.9|7580.5|7631.6|7601.2|7608.5|7578.1|0
1593666000000|2020-07-02 05:00:00|7604.4|7574|7627.2|7596.8|7633.2|7602.8|7603|7572.6|0
1593734400000|2020-07-03 00:00:00|7717.5|7686.7|7711.1|7680.3|7767.6|7736.6|7694.9|7664.1|0
1593738000000|2020-07-03 01:00:00|7714.5|7683.7|7638.1|7607.7|7714.5|7683.7|7638.1|7607.7|0
1593741600000|2020-07-03 02:00:00|7626|7595.6|7612.9|7582.5|7652.2|7621.6|7612.9|7582.5|0
1593745200000|2020-07-03 03:00:00|7611.9|7581.5|7590.2|7559.9|7629.8|7599.4|7588.8|7558.6|0
1593748800000|2020-07-03 04:00:00|7588.4|7558.2|7561.5|7531.3|7610.4|7580|7554.1|7523.9|0
1593752400000|2020-07-03 05:00:00|7563.9|7533.7|7557.1|7526.9|7577.6|7547.4|7520.7|7490.7|0
1593993600000|2020-07-06 00:00:00|7588.9|7558.7|7557.1|7526.9|7609.9|7579.5|7545.6|7515.4|0
1593997200000|2020-07-06 01:00:00|7559.4|7529.2|7566.4|7536.2|7580.6|7550.4|7523.4|7493.4|0
1594000800000|2020-07-06 02:00:00|7563.5|7533.3|7580.8|7550.6|7583.8|7553.6|7551.3|7521.1|0
1594004400000|2020-07-06 03:00:00|7583.5|7553.3|7593.7|7563.3|7603.9|7573.5|7575.1|7544.9|0
1594008000000|2020-07-06 04:00:00|7595.3|7564.9|7554.2|7524|7617.6|7587.2|7543.5|7513.3|0
1594011600000|2020-07-06 05:00:00|7554.5|7524.3|7565.2|7535|7572.7|7542.5|7546|7515.8|0
1594080000000|2020-07-07 00:00:00|7599.8|7569.4|7507.1|7477.1|7602.3|7571.9|7507.1|7477.1|0
1594083600000|2020-07-07 01:00:00|7508.2|7478.2|7432.1|7402.5|7513.5|7483.5|7432.1|7402.5|0
1594087200000|2020-07-07 02:00:00|7432.2|7402.6|7449.9|7420.1|7465.9|7436.1|7430.9|7401.3|0
1594090800000|2020-07-07 03:00:00|7452.6|7422.8|7472.4|7442.6|7503.6|7473.6|7446.1|7416.3|0
1594094400000|2020-07-07 04:00:00|7473.5|7443.7|7493.6|7463.6|7498.9|7468.9|7451.9|7422.1|0
1594098000000|2020-07-07 05:00:00|7492.1|7462.1|7432.6|7403|7504.1|7474.1|7423.3|7393.7|0
1594166400000|2020-07-08 00:00:00|7415|7385.4|7366|7336.6|7445.6|7415.8|7363.2|7333.8|0
1594170000000|2020-07-08 01:00:00|7369.1|7339.7|7349.6|7320.2|7404.3|7374.7|7349.6|7320.2|0
1594173600000|2020-07-08 02:00:00|7345.8|7316.4|7392.6|7363|7406.2|7376.6|7334|7304.8|0
1594177200000|2020-07-08 03:00:00|7390|7360.4|7375.2|7345.8|7391.8|7362.2|7363.1|7333.7|0
1594180800000|2020-07-08 04:00:00|7374.8|7345.4|7329.5|7300.3|7385.9|7356.5|7310.6|7281.4|0
1594184400000|2020-07-08 05:00:00|7326.6|7297.4|7312.6|7283.4|7353.9|7324.5|7300.6|7271.4|0
1594252800000|2020-07-09 00:00:00|7410.7|7381.1|7425.7|7396.1|7448.1|7418.3|7371.1|7341.7|0
1594256400000|2020-07-09 01:00:00|7425.6|7396|7452.8|7423|7484.5|7454.7|7396.6|7367|0
1594260000000|2020-07-09 02:00:00|7451.9|7422.1|7494.7|7464.7|7505.3|7475.3|7443.5|7413.7|0
1594263600000|2020-07-09 03:00:00|7494.9|7464.9|7525.7|7495.7|7530.5|7500.5|7492.4|7462.4|0
1594267200000|2020-07-09 04:00:00|7526.8|7496.8|7545.5|7515.3|7568.7|7538.5|7526.8|7496.8|0
1594270800000|2020-07-09 05:00:00|7546.2|7516|7494.8|7464.8|7547.6|7517.4|7489.2|7459.4|0
1594339200000|2020-07-10 00:00:00|7382.2|7352.8|7325.7|7296.5|7402.7|7373.1|7302.5|7273.3|0
1594342800000|2020-07-10 01:00:00|7324.8|7295.6|7365|7335.6|7387|7357.6|7312.6|7283.4|0
1594346400000|2020-07-10 02:00:00|7362.7|7333.3|7325.5|7296.3|7362.7|7333.3|7314.2|7285|0
1594350000000|2020-07-10 03:00:00|7324.1|7294.9|7337.4|7308.2|7358.4|7329|7315.5|7286.3|0
1594353600000|2020-07-10 04:00:00|7335.9|7306.7|7351.7|7322.3|7356.6|7327.2|7325.4|7296.2|0
1594357200000|2020-07-10 05:00:00|7352.2|7322.8|7334.3|7305.1|7352.2|7322.8|7298.8|7269.6|0
1594598400000|2020-07-13 00:00:00|7539.2|7509.2|7466.8|7437|7539.2|7509.2|7455.4|7425.6|0
1594602000000|2020-07-13 01:00:00|7467.5|7437.7|7400.5|7370.9|7489|7459.2|7374|7344.6|0
1594605600000|2020-07-13 02:00:00|7401.1|7371.5|7406.9|7377.3|7434.1|7404.5|7391.1|7361.5|0
1594609200000|2020-07-13 03:00:00|7405.5|7375.9|7398.2|7368.6|7410.4|7380.8|7387.9|7358.5|0
1594612800000|2020-07-13 04:00:00|7399.4|7369.8|7400|7370.4|7417.8|7388.2|7394.3|7364.7|0
1594616400000|2020-07-13 05:00:00|7399.3|7369.7|7418.7|7389.1|7422.4|7392.8|7396.8|7367.2|0
1594684800000|2020-07-14 00:00:00|7328|7298.8|7344.2|7314.8|7369|7339.6|7299|7269.8|0
1594688400000|2020-07-14 01:00:00|7350.2|7320.8|7415.3|7385.7|7417.7|7388.1|7317.7|7288.5|0
1594692000000|2020-07-14 02:00:00|7417.6|7388|7411.1|7381.5|7424.9|7395.3|7378.8|7349.4|0
1594695600000|2020-07-14 03:00:00|7415.7|7386.1|7389.2|7359.8|7444.9|7415.1|7387.3|7357.9|0
1594699200000|2020-07-14 04:00:00|7386.4|7357|7366|7336.6|7392.4|7362.8|7354.3|7324.9|0
1594702800000|2020-07-14 05:00:00|7366.3|7336.9|7379.1|7349.7|7393.8|7364.2|7350.6|7321.2|0
1594771200000|2020-07-15 00:00:00|7516.1|7486.1|7524.7|7494.7|7554.4|7524.2|7516.1|7486.1|0
1594774800000|2020-07-15 01:00:00|7525.3|7495.3|7436.4|7406.8|7525.3|7495.3|7424.5|7394.9|0
1594778400000|2020-07-15 02:00:00|7438.2|7408.6|7413|7383.4|7444.1|7414.3|7413|7383.4|0
1594782000000|2020-07-15 03:00:00|7410|7380.4|7407.9|7378.3|7417.8|7388.2|7388|7358.6|0
1594785600000|2020-07-15 04:00:00|7408.5|7378.9|7466.6|7436.8|7478.6|7448.8|7404.5|7374.9|0
1594789200000|2020-07-15 05:00:00|7468.2|7438.4|7454.2|7424.4|7476|7446.2|7436.4|7406.8|0
1594857600000|2020-07-16 00:00:00|7492.5|7462.5|7447.3|7417.5|7495.3|7465.3|7438.6|7409|0
1594861200000|2020-07-16 01:00:00|7448.9|7419.1|7442.1|7412.3|7452.1|7422.3|7406.6|7377|0
1594864800000|2020-07-16 02:00:00|7445.7|7415.9|7425.7|7396.1|7464.9|7435.1|7412.8|7383.2|0
1594868400000|2020-07-16 03:00:00|7416.6|7387|7377.9|7348.5|7426.8|7397.2|7377.9|7348.5|0
1594872000000|2020-07-16 04:00:00|7378.2|7348.8|7379.9|7350.5|7394.7|7365.1|7360.4|7331|0
1594875600000|2020-07-16 05:00:00|7378.5|7349.1|7383.4|7354|7392.2|7362.6|7355.9|7326.5|0
1594944000000|2020-07-17 00:00:00|7386|7356.6|7382|7352.6|7386|7356.6|7342.9|7313.5|0
1594947600000|2020-07-17 01:00:00|7383.4|7354|7368.3|7338.9|7383.4|7354|7346.6|7317.2|0
1594951200000|2020-07-17 02:00:00|7367.4|7338|7360.4|7331|7379.1|7349.7|7346.8|7317.4|0
1594954800000|2020-07-17 03:00:00|7360.3|7330.9|7369.4|7340|7371.9|7342.5|7338.2|7309|0
1594958400000|2020-07-17 04:00:00|7365.3|7335.9|7403.5|7373.9|7404.6|7375|7356.8|7327.4|0
1594962000000|2020-07-17 05:00:00|7404.3|7374.7|7377.1|7347.7|7405.6|7376|7367.7|7338.3|0
1595203200000|2020-07-20 00:00:00|7313.3|7284.1|7251.6|7222.6|7327.2|7298|7245|7216|0
1595206800000|2020-07-20 01:00:00|7251.1|7222.1|7213.2|7184.4|7259.2|7230.2|7209.4|7180.6|0
1595210400000|2020-07-20 02:00:00|7209.1|7180.3|7210.4|7181.6|7223.4|7194.6|7204.3|7175.5|0
1595214000000|2020-07-20 03:00:00|7212.3|7183.5|7227.5|7198.7|7235.8|7207|7210.8|7182|0
1595217600000|2020-07-20 04:00:00|7226.2|7197.4|7206.9|7178.1|7231.9|7203.1|7202.7|7173.9|0
1595221200000|2020-07-20 05:00:00|7204.5|7175.7|7203.5|7174.7|7215.9|7187.1|7190.2|7161.4|0
1595289600000|2020-07-21 00:00:00|7227|7198.2|7225.8|7197|7247.7|7218.7|7175.6|7147|0
1595293200000|2020-07-21 01:00:00|7227.2|7198.4|7269.5|7240.5|7275|7246|7218.9|7190.1|0
1595296800000|2020-07-21 02:00:00|7268.8|7239.8|7299.2|7270|7299.7|7270.5|7266.2|7237.2|0
1595300400000|2020-07-21 03:00:00|7299.4|7270.2|7314.6|7285.4|7321.9|7292.7|7292.6|7263.4|0
1595304000000|2020-07-21 04:00:00|7312.2|7283|7371.9|7342.5|7380.9|7351.5|7308.5|7279.3|0
1595307600000|2020-07-21 05:00:00|7371.7|7342.3|7376.6|7347.2|7378.4|7349|7344.9|7315.5|0
1595376000000|2020-07-22 00:00:00|7494.1|7464.1|7524.3|7494.3|7561.5|7531.3|7493.2|7463.2|0
1595379600000|2020-07-22 01:00:00|7521.5|7491.5|7499.4|7469.4|7531.8|7501.8|7495.5|7465.5|0
1595383200000|2020-07-22 02:00:00|7502.8|7472.8|7518.6|7488.6|7527.8|7497.8|7472.2|7442.4|0
1595386800000|2020-07-22 03:00:00|7517.4|7487.4|7499|7469|7525.3|7495.3|7496.7|7466.7|0
1595390400000|2020-07-22 04:00:00|7496.5|7466.5|7457.6|7427.8|7498|7468|7423.1|7393.5|0
1595394000000|2020-07-22 05:00:00|7458.8|7429|7440.1|7410.3|7458.8|7429|7431.8|7402.2|0
1595462400000|2020-07-23 00:00:00|7482.2|7452.4|7455.5|7425.7|7504|7474|7438.2|7408.6|0
1595466000000|2020-07-23 01:00:00|7454|7424.2|7507.7|7477.7|7526.6|7496.6|7439.3|7409.7|0
1595469600000|2020-07-23 02:00:00|7507.5|7477.5|7445.6|7415.8|7512.3|7482.3|7439.1|7409.5|0
1595473200000|2020-07-23 03:00:00|7443.7|7413.9|7484.8|7455|7486.6|7456.8|7443.7|7413.9|0
1595476800000|2020-07-23 04:00:00|7484.9|7455.1|7505.9|7475.9|7519|7489|7483.5|7453.7|0
1595480400000|2020-07-23 05:00:00|7503.9|7473.9|7523.4|7493.4|7527.6|7497.6|7497|7467|0
1595548800000|2020-07-24 00:00:00|7448|7418.2|7513.3|7483.3|7515.3|7485.3|7444.2|7414.4|0
1595552400000|2020-07-24 01:00:00|7514.3|7484.3|7487.1|7457.3|7517.5|7487.5|7474.1|7444.3|0
1595556000000|2020-07-24 02:00:00|7495.8|7465.8|7461.4|7431.6|7495.8|7465.8|7451.7|7421.9|0
1595559600000|2020-07-24 03:00:00|7461.1|7431.3|7445.5|7415.7|7461.1|7431.3|7432.4|7402.8|0
1595563200000|2020-07-24 04:00:00|7453.9|7424.1|7439.1|7409.5|7466|7436.2|7439.1|7409.5|0
1595566800000|2020-07-24 05:00:00|7438.7|7409.1|7433.8|7404.2|7443.8|7414|7426.4|7396.8|0
1595808000000|2020-07-27 00:00:00|7348.1|7318.7|7359|7329.6|7371.5|7342.1|7336.8|7307.6|0
1595811600000|2020-07-27 01:00:00|7359.2|7329.8|7361.4|7332|7363|7333.6|7326.6|7297.4|0
1595815200000|2020-07-27 02:00:00|7360.5|7331.1|7387.3|7357.9|7396.9|7367.3|7342.7|7313.3|0
1595818800000|2020-07-27 03:00:00|7386.8|7357.4|7398.9|7369.3|7409.1|7379.5|7382.8|7353.4|0
1595822400000|2020-07-27 04:00:00|7399.4|7369.8|7400.3|7370.7|7407.6|7378|7387.1|7357.7|0
1595826000000|2020-07-27 05:00:00|7401|7371.4|7408.3|7378.7|7415.7|7386.1|7397|7367.4|0
1595894400000|2020-07-28 00:00:00|7398.1|7368.5|7437.2|7407.6|7454.1|7424.3|7398.1|7368.5|0
1595898000000|2020-07-28 01:00:00|7436.9|7407.3|7428.3|7398.7|7452.5|7422.7|7411.1|7381.5|0
1595901600000|2020-07-28 02:00:00|7429.3|7399.7|7371.1|7341.7|7429.3|7399.7|7367.6|7338.2|0
1595905200000|2020-07-28 03:00:00|7368|7338.6|7343.4|7314|7377.1|7347.7|7338.5|7309.3|0
1595908800000|2020-07-28 04:00:00|7342|7312.6|7351.1|7321.7|7353.2|7323.8|7329.8|7300.6|0
1595912400000|2020-07-28 05:00:00|7349.3|7319.9|7323.6|7294.4|7349.3|7319.9|7323.6|7294.4|0
1595980800000|2020-07-29 00:00:00|7320.4|7291.2|7254.4|7225.4|7342.6|7313.2|7254.4|7225.4|0
1595984400000|2020-07-29 01:00:00|7255.8|7226.8|7236.1|7207.3|7263|7234|7210|7181.2|0
1595988000000|2020-07-29 02:00:00|7236.2|7207.4|7212.7|7183.9|7243.2|7214.2|7203.1|7174.3|0
1595991600000|2020-07-29 03:00:00|7209.7|7180.9|7206.8|7178|7219.8|7191|7193.7|7164.9|0
1595995200000|2020-07-29 04:00:00|7206.4|7177.6|7206.7|7177.9|7221.6|7192.8|7199.9|7171.1|0
1595998800000|2020-07-29 05:00:00|7205.1|7176.3|7202.1|7173.3|7212|7183.2|7200.6|7171.8|0
1596067200000|2020-07-30 00:00:00|7260.2|7231.2|7247|7218|7266.7|7237.7|7228|7199.2|0
1596070800000|2020-07-30 01:00:00|7238.2|7209.4|7219.4|7190.6|7242.6|7213.6|7203|7174.2|0
1596074400000|2020-07-30 02:00:00|7217.1|7188.3|7237.4|7208.6|7243.5|7214.5|7201.7|7172.9|0
1596078000000|2020-07-30 03:00:00|7237.3|7208.5|7238.9|7210.1|7260.1|7231.1|7232.8|7204|0
1596081600000|2020-07-30 04:00:00|7237.2|7208.4|7253|7224|7279.4|7250.4|7236.2|7207.4|0
1596085200000|2020-07-30 05:00:00|7253.1|7224.1|7276|7247|7277.6|7248.6|7253|7224|0
1596153600000|2020-07-31 00:00:00|7133.2|7104.8|7049.6|7021.4|7144.4|7115.8|7045.4|7017.2|0
1596157200000|2020-07-31 01:00:00|7051.6|7023.4|7069.2|7041|7082.4|7054.2|7048.8|7020.6|0
1596160800000|2020-07-31 02:00:00|7070.8|7042.6|7049.7|7021.5|7070.8|7042.6|7031.5|7003.5|0
1596164400000|2020-07-31 03:00:00|7046.6|7018.4|7059.6|7031.4|7074.9|7046.7|7044.9|7016.7|0
1596168000000|2020-07-31 04:00:00|7060.6|7032.4|7038.2|7010.2|7062.2|7034|7027.8|6999.8|0
1596171600000|2020-07-31 05:00:00|7044.2|7016|7029|7001|7054.6|7026.4|6985.2|6957.4|0
1596412800000|2020-08-03 00:00:00|7025.6|6997.6|7031.1|7003.1|7059.8|7031.6|6950.4|6922.6|0
1596416400000|2020-08-03 01:00:00|7036.2|7008.2|7068.1|7039.9|7078.1|7049.9|7022.9|6994.9|0
1596420000000|2020-08-03 02:00:00|7068|7039.8|7087.9|7059.7|7092.2|7063.8|7052.6|7024.4|0
1596423600000|2020-08-03 03:00:00|7090.1|7061.7|7089.8|7061.4|7107.8|7079.4|7081.6|7053.4|0
1596427200000|2020-08-03 04:00:00|7091.1|7062.7|7104.5|7076.1|7111|7082.6|7070.3|7042.1|0
1596430800000|2020-08-03 05:00:00|7105.1|7076.7|7127.2|7098.8|7139.3|7110.8|7097.2|7068.8|0
1596499200000|2020-08-04 00:00:00|7252.6|7223.6|7287.2|7258.2|7321.8|7292.6|7245.1|7216.1|0
1596502800000|2020-08-04 01:00:00|7284.3|7255.3|7249.7|7220.7|7294.3|7265.1|7241.7|7212.7|0
1596506400000|2020-08-04 02:00:00|7248.7|7219.7|7235.6|7206.8|7260.3|7231.3|7226.1|7197.3|0
1596510000000|2020-08-04 03:00:00|7235.1|7206.3|7270.3|7241.3|7281.2|7252.2|7235.1|7206.3|0
1596513600000|2020-08-04 04:00:00|7278.5|7249.5|7286.5|7257.5|7298.3|7269.1|7267.4|7238.4|0
1596517200000|2020-08-04 05:00:00|7284.7|7255.7|7307.9|7278.7|7324.4|7295.2|7280.5|7251.5|0
1596585600000|2020-08-05 00:00:00|7332.4|7303.2|7307.1|7277.9|7364.7|7335.3|7281.5|7252.5|0
1596589200000|2020-08-05 01:00:00|7309.6|7280.4|7306|7276.8|7322.8|7293.6|7289.1|7260.1|0
1596592800000|2020-08-05 02:00:00|7303.3|7274.1|7312.7|7283.5|7312.7|7283.5|7273.8|7244.8|0
1596596400000|2020-08-05 03:00:00|7312.5|7283.3|7328.7|7299.5|7329.3|7300.1|7291.6|7262.4|0
1596600000000|2020-08-05 04:00:00|7332.3|7303.1|7297.2|7268|7333.7|7304.5|7292.9|7263.7|0
1596603600000|2020-08-05 05:00:00|7297.9|7268.7|7274|7245|7311.2|7282|7270.3|7241.3|0
1596672000000|2020-08-06 00:00:00|7332.7|7303.5|7370.4|7341|7391.9|7362.3|7332.7|7303.5|0
1596675600000|2020-08-06 01:00:00|7369|7339.6|7403.6|7374|7403.6|7374|7328.5|7299.3|0
1596679200000|2020-08-06 02:00:00|7402.8|7373.2|7347.5|7318.1|7402.8|7373.2|7339.5|7310.3|0
1596682800000|2020-08-06 03:00:00|7346.4|7317|7353.2|7323.8|7376.3|7346.9|7345.4|7316|0
1596686400000|2020-08-06 04:00:00|7351.3|7321.9|7375.4|7346|7375.4|7346|7338.6|7309.4|0
1596690000000|2020-08-06 05:00:00|7372.8|7343.4|7390.4|7360.8|7398.3|7368.7|7372.8|7343.4|0
1596758400000|2020-08-07 00:00:00|7381.5|7352.1|7461.7|7431.9|7476.5|7446.7|7375.3|7345.9|0
1596762000000|2020-08-07 01:00:00|7462|7432.2|7437.9|7408.3|7472|7442.2|7437.9|7408.3|0
1596765600000|2020-08-07 02:00:00|7434.2|7404.6|7395.9|7366.3|7439.6|7410|7392.4|7362.8|0
1596769200000|2020-08-07 03:00:00|7397.4|7367.8|7395.1|7365.5|7406.5|7376.9|7375.3|7345.9|0
1596772800000|2020-08-07 04:00:00|7392.2|7362.6|7397.5|7367.9|7416|7386.4|7389|7359.6|0
1596776400000|2020-08-07 05:00:00|7397.4|7367.8|7391|7361.4|7408.3|7378.7|7379.3|7349.9|0
1597017600000|2020-08-10 00:00:00|7478.3|7448.5|7379.5|7350.1|7484.8|7455|7352.4|7323|0
1597021200000|2020-08-10 01:00:00|7381.5|7352.1|7432.5|7402.9|7433.9|7404.3|7365.7|7336.3|0
1597024800000|2020-08-10 02:00:00|7430.1|7400.5|7438.2|7408.6|7452.6|7422.8|7427.8|7398.2|0
1597028400000|2020-08-10 03:00:00|7438.5|7408.9|7453|7423.2|7459|7429.2|7438.5|7408.9|0
1597032000000|2020-08-10 04:00:00|7451.8|7422|7454.9|7425.1|7469.3|7439.5|7450.8|7421|0
1597035600000|2020-08-10 05:00:00|7457.4|7427.6|7459.7|7429.9|7478.8|7449|7449.7|7419.9|0
1597104000000|2020-08-11 00:00:00|7488.2|7458.4|7498|7468|7540.5|7510.3|7488.2|7458.4|0
1597107600000|2020-08-11 01:00:00|7491.8|7461.8|7525.9|7495.9|7539.5|7509.5|7474.9|7445.1|0
1597111200000|2020-08-11 02:00:00|7522.5|7492.5|7528.5|7498.5|7546|7515.8|7510.3|7480.3|0
1597114800000|2020-08-11 03:00:00|7529.1|7499.1|7524.2|7494.2|7535.1|7505.1|7523.9|7493.9|0
1597118400000|2020-08-11 04:00:00|7522.3|7492.3|7498.6|7468.6|7523.3|7493.3|7481.4|7451.6|0
1597122000000|2020-08-11 05:00:00|7499.5|7469.5|7473.3|7443.5|7499.5|7469.5|7472.5|7442.7|0
1597190400000|2020-08-12 00:00:00|7472.4|7442.6|7440.3|7410.5|7521.8|7491.8|7429.6|7400|0
1597194000000|2020-08-12 01:00:00|7441.2|7411.4|7488.5|7458.7|7490.1|7460.1|7441.2|7411.4|0
1597197600000|2020-08-12 02:00:00|7489|7459.2|7474.9|7445.1|7500|7470|7457|7427.2|0
1597201200000|2020-08-12 03:00:00|7476.1|7446.3|7473.3|7443.5|7481.4|7451.6|7461.5|7431.7|0
1597204800000|2020-08-12 04:00:00|7473.1|7443.3|7479.6|7449.8|7498|7468|7473.1|7443.3|0
1597208400000|2020-08-12 05:00:00|7477.5|7447.7|7487.4|7457.6|7490.9|7460.9|7460.2|7430.4|0
1597276800000|2020-08-13 00:00:00|7559|7528.8|7523.5|7493.5|7607.4|7577|7518.7|7488.7|0
1597280400000|2020-08-13 01:00:00|7525.6|7495.6|7526.3|7496.3|7553.2|7523|7515.6|7485.6|0
1597284000000|2020-08-13 02:00:00|7531|7501|7493|7463|7535.6|7505.6|7476.3|7446.5|0
1597287600000|2020-08-13 03:00:00|7494.6|7464.6|7481.8|7452|7506.7|7476.7|7474.6|7444.8|0
1597291200000|2020-08-13 04:00:00|7482.7|7452.9|7504|7474|7519.4|7489.4|7482.7|7452.9|0
1597294800000|2020-08-13 05:00:00|7503|7473|7474.4|7444.6|7503.6|7473.6|7453.9|7424.1|0
1597363200000|2020-08-14 00:00:00|7480.8|7451|7463.3|7433.5|7494.7|7464.7|7433.4|7403.8|0
1597366800000|2020-08-14 01:00:00|7466.3|7436.5|7486.7|7456.9|7494|7464|7460.2|7430.4|0
1597370400000|2020-08-14 02:00:00|7481.4|7451.6|7504.7|7474.7|7516.5|7486.5|7480.2|7450.4|0
1597374000000|2020-08-14 03:00:00|7506|7476|7531.5|7501.5|7546.7|7516.5|7500.8|7470.8|0
1597377600000|2020-08-14 04:00:00|7529.1|7499.1|7514.6|7484.6|7537.8|7507.8|7507.9|7477.9|0
1597381200000|2020-08-14 05:00:00|7512.6|7482.6|7537.8|7507.8|7549.1|7518.9|7506.4|7476.4|0
1597622400000|2020-08-17 00:00:00|7476.4|7446.6|7460.2|7430.4|7538.2|7508.2|7452.9|7423.1|0
1597626000000|2020-08-17 01:00:00|7461.1|7431.3|7453.4|7423.6|7495.3|7465.3|7441|7411.2|0
1597629600000|2020-08-17 02:00:00|7456|7426.2|7485.6|7455.8|7488.8|7459|7451.3|7421.5|0
1597633200000|2020-08-17 03:00:00|7486.6|7456.8|7466|7436.2|7490|7460.1|7445.1|7415.3|0
1597636800000|2020-08-17 04:00:00|7466.2|7436.4|7451.6|7421.8|7469.2|7439.4|7450.7|7420.9|0
1597640400000|2020-08-17 05:00:00|7445.9|7416.1|7466.2|7436.4|7466.2|7436.4|7439.5|7409.9|0
1597708800000|2020-08-18 00:00:00|7486.5|7456.7|7417.2|7387.6|7486.5|7456.7|7417.2|7387.6|0
1597712400000|2020-08-18 01:00:00|7418.6|7389|7411.6|7382|7442.8|7413|7403.2|7373.6|0
1597716000000|2020-08-18 02:00:00|7410.2|7380.6|7421.8|7392.2|7422.9|7393.3|7400|7370.4|0
1597719600000|2020-08-18 03:00:00|7423.2|7393.6|7441.3|7411.5|7449.7|7419.9|7407.5|7377.9|0
1597723200000|2020-08-18 04:00:00|7441.2|7411.4|7462.4|7432.6|7462.7|7432.9|7436.9|7407.3|0
1597726800000|2020-08-18 05:00:00|7459.7|7429.9|7452.3|7422.5|7479.6|7449.8|7447|7417.2|0
1597795200000|2020-08-19 00:00:00|7417.7|7388.1|7427.4|7397.8|7436.4|7406.8|7370.9|7341.5|0
1597798800000|2020-08-19 01:00:00|7427.9|7398.3|7467.4|7437.6|7480.3|7450.5|7427.9|7398.3|0
1597802400000|2020-08-19 02:00:00|7468.9|7439.1|7465.8|7436|7491.6|7461.6|7463.5|7433.7|0
1597806000000|2020-08-19 03:00:00|7462.5|7432.7|7484.2|7454.4|7497.9|7467.9|7462|7432.2|0
1597809600000|2020-08-19 04:00:00|7484.1|7454.3|7488.7|7458.9|7489.3|7459.5|7472.6|7442.8|0
1597813200000|2020-08-19 05:00:00|7487.1|7457.3|7516.2|7486.2|7521.6|7491.6|7487.1|7457.3|0
1597881600000|2020-08-20 00:00:00|7357.8|7328.4|7278.5|7249.5|7366.3|7336.9|7254.2|7225.2|0
1597885200000|2020-08-20 01:00:00|7275.6|7246.6|7254.1|7225.1|7281.6|7252.6|7254.1|7225.1|0
1597888800000|2020-08-20 02:00:00|7252.1|7223.1|7246|7217|7277.3|7248.3|7243.9|7214.9|0
1597892400000|2020-08-20 03:00:00|7244.5|7215.5|7241.1|7212.1|7252|7223|7229.2|7200.4|0
1597896000000|2020-08-20 04:00:00|7242.4|7213.4|7238.5|7209.7|7247.5|7218.5|7235.5|7206.7|0
1597899600000|2020-08-20 05:00:00|7239|7210.2|7246.1|7217.1|7255.3|7226.3|7233.6|7204.8|0
1597968000000|2020-08-21 00:00:00|7254.4|7225.4|7319.6|7290.4|7319.8|7290.6|7245.7|7216.7|0
1597971600000|2020-08-21 01:00:00|7317.6|7288.4|7312.2|7283|7364.2|7334.8|7304.1|7274.9|0
1597975200000|2020-08-21 02:00:00|7310.3|7281.1|7287.3|7258.3|7312.5|7283.3|7280.7|7251.7|0
1597978800000|2020-08-21 03:00:00|7289.7|7260.5|7302.2|7273|7313.4|7284.2|7285.3|7256.3|0
1597982400000|2020-08-21 04:00:00|7305.5|7276.3|7306.6|7277.4|7312.7|7283.5|7296.9|7267.7|0
1597986000000|2020-08-21 05:00:00|7303.7|7274.5|7337.7|7308.5|7347.1|7317.7|7303.7|7274.5|0
1598227200000|2020-08-24 00:00:00|7291.9|7262.7|7254.1|7225.1|7291.9|7262.7|7235.7|7206.9|0
1598230800000|2020-08-24 01:00:00|7250.4|7221.4|7279.2|7250.2|7282.6|7253.6|7231.6|7202.8|0
1598234400000|2020-08-24 02:00:00|7277|7248|7244.7|7215.7|7281.3|7252.3|7239.5|7210.6|0
1598238000000|2020-08-24 03:00:00|7244.5|7215.5|7240.2|7211.2|7260.2|7231.2|7240|7211|0
1598241600000|2020-08-24 04:00:00|7238.8|7210|7246.2|7217.2|7247.9|7218.9|7235.2|7206.4|0
1598245200000|2020-08-24 05:00:00|7246.1|7217.1|7269.1|7240.1|7286.1|7257.1|7246.1|7217.1|0
1598313600000|2020-08-25 00:00:00|7342.1|7312.7|7348.5|7319.1|7389|7359.6|7329.8|7300.6|0
1598317200000|2020-08-25 01:00:00|7343.6|7314.2|7355.1|7325.7|7361.6|7332.2|7325.1|7295.9|0
1598320800000|2020-08-25 02:00:00|7352.1|7322.7|7314.3|7285.1|7364.7|7335.3|7312|7282.8|0
1598324400000|2020-08-25 03:00:00|7313.4|7284.2|7284.2|7255.2|7319|7289.8|7281.7|7252.7|0
1598328000000|2020-08-25 04:00:00|7284.9|7255.9|7269.5|7240.5|7294|7264.8|7246.4|7217.4|0
1598331600000|2020-08-25 05:00:00|7270.4|7241.4|7258.8|7229.8|7282.1|7253.1|7251.3|7222.3|0
1598400000000|2020-08-26 00:00:00|7247.2|7218.2|7213.1|7184.3|7285|7256|7213.1|7184.3|0
1598403600000|2020-08-26 01:00:00|7215.1|7186.3|7194.8|7166|7230.6|7201.8|7194.3|7165.5|0
1598407200000|2020-08-26 02:00:00|7193.7|7164.9|7195.6|7166.8|7211.6|7182.8|7186.9|7158.3|0
1598410800000|2020-08-26 03:00:00|7196.2|7167.4|7207.5|7178.7|7213.5|7184.7|7193.9|7165.1|0
1598414400000|2020-08-26 04:00:00|7208.4|7179.6|7243.1|7214.1|7244.8|7215.8|7206.1|7177.3|0
1598418000000|2020-08-26 05:00:00|7241.4|7212.4|7264.1|7235.1|7265.4|7236.4|7238.8|7210|0
1598486400000|2020-08-27 00:00:00|7213.1|7184.3|7181.5|7152.9|7213.1|7184.3|7117.5|7089.1|0
1598490000000|2020-08-27 01:00:00|7181.8|7153.2|7216.1|7187.3|7222.7|7193.9|7171.5|7142.9|0
1598493600000|2020-08-27 02:00:00|7215.8|7187|7199.1|7170.3|7235.1|7206.3|7194|7165.2|0
1598497200000|2020-08-27 03:00:00|7200.3|7171.5|7173|7144.4|7200.8|7172|7166.3|7137.7|0
1598500800000|2020-08-27 04:00:00|7174.3|7145.7|7158.2|7129.6|7188.2|7159.6|7158.2|7129.6|0
1598504400000|2020-08-27 05:00:00|7156.6|7128|7173.9|7145.3|7174.2|7145.6|7150.8|7122.2|0
1598572800000|2020-08-28 00:00:00|7118.5|7090.1|7078.2|7050|7136.7|7108.3|7071.9|7043.7|0
1598576400000|2020-08-28 01:00:00|7077.1|7048.9|7088.5|7060.3|7096|7067.6|7071.7|7043.5|0
1598580000000|2020-08-28 02:00:00|7091.2|7062.8|7109.1|7080.7|7109.1|7080.7|7071|7042.8|0
1598583600000|2020-08-28 03:00:00|7111|7082.6|7118.3|7089.9|7121.1|7092.7|7106.8|7078.4|0
1598587200000|2020-08-28 04:00:00|7119.4|7091|7104.6|7076.2|7119.4|7091|7084|7055.8|0
1598590800000|2020-08-28 05:00:00|7105.9|7077.5|7081.3|7053.1|7110.2|7081.8|7073.5|7045.3|0
1598832000000|2020-08-31 00:00:00|7112.2|7083.8|7212.2|7183.4|7213.4|7184.6|7112.2|7083.8|0
1598835600000|2020-08-31 01:00:00|7211.2|7182.4|7227.8|7199|7230.3|7201.5|7190.1|7161.3|0
1598839200000|2020-08-31 02:00:00|7230.6|7201.8|7245|7216|7255.1|7226.1|7216.2|7187.4|0
1598842800000|2020-08-31 03:00:00|7246.5|7217.5|7252.6|7223.6|7269.1|7240.1|7245.2|7216.2|0
1598846400000|2020-08-31 04:00:00|7252.8|7223.8|7259.1|7230.1|7263.5|7234.5|7240.1|7211.1|0
1598850000000|2020-08-31 05:00:00|7261.8|7232.8|7240.6|7211.6|7271.7|7242.7|7234|7205.2|0
1598918400000|2020-09-01 00:00:00|7083.2|7055|7033.7|7005.7|7083.2|7055|7023.8|6995.8|0
1598922000000|2020-09-01 01:00:00|7034.8|7006.8|7053|7024.8|7062.3|7034.1|7022.3|6994.3|0
1598925600000|2020-09-01 02:00:00|7054.5|7026.3|7028.8|7000.8|7068.2|7040|7025.3|6997.3|0
1598929200000|2020-09-01 03:00:00|7029.6|7001.6|7041.2|7013|7046.9|7018.7|7014.3|6986.3|0
1598932800000|2020-09-01 04:00:00|7042.3|7014.1|7059|7030.8|7061.5|7033.3|7025.1|6997.1|0
1598936400000|2020-09-01 05:00:00|7058.7|7030.5|7075.4|7047.2|7091.3|7062.9|7035|7007|0
1599004800000|2020-09-02 00:00:00|7088.3|7060.1|7089.6|7061.2|7117.8|7089.4|7048.1|7019.9|0
1599008400000|2020-09-02 01:00:00|7091.2|7062.8|7078|7049.8|7108.8|7080.4|7076.4|7048.2|0
1599012000000|2020-09-02 02:00:00|7081.9|7053.7|7112.7|7084.3|7115.5|7087.1|7067.8|7039.6|0
1599015600000|2020-09-02 03:00:00|7112.5|7084.1|7125.8|7097.4|7128.4|7100|7109.4|7081|0
1599019200000|2020-09-02 04:00:00|7127.3|7098.9|7101.7|7073.3|7139|7110.6|7100.3|7071.9|0
1599022800000|2020-09-02 05:00:00|7101.6|7073.2|7141.2|7112.6|7159.7|7131.1|7101.6|7073.2|0
1599091200000|2020-09-03 00:00:00|7097.6|7069.2|7120.2|7091.8|7120.2|7091.8|7087.6|7059.4|0
1599094800000|2020-09-03 01:00:00|7121.9|7093.5|7146.3|7117.7|7146.3|7117.7|7099.3|7070.9|0
1599098400000|2020-09-03 02:00:00|7143.6|7115|7156.2|7127.6|7161.3|7132.7|7137.8|7109.4|0
1599102000000|2020-09-03 03:00:00|7157.4|7128.8|7146.8|7118.2|7163.3|7134.7|7142.6|7114|0
1599105600000|2020-09-03 04:00:00|7144.8|7116.2|7153|7124.4|7156.8|7128.2|7132.8|7104.4|0
1599109200000|2020-09-03 05:00:00|7152|7123.4|7151.9|7123.3|7155.2|7126.6|7138.6|7110.2|0
1599177600000|2020-09-04 00:00:00|6998|6970|6953|6925.2|6998|6970|6935.1|6907.5|0
1599181200000|2020-09-04 01:00:00|6949.9|6922.1|6965.4|6937.6|6970.8|6943|6941.5|6913.7|0
1599184800000|2020-09-04 02:00:00|6964|6936.2|6973.3|6945.5|6987.2|6959.4|6957.6|6929.8|0
1599188400000|2020-09-04 03:00:00|6970.9|6943.1|6960.3|6932.5|6970.9|6943.1|6950.9|6923.1|0
1599192000000|2020-09-04 04:00:00|6961.2|6933.4|6974.6|6946.8|6984.7|6956.9|6958.3|6930.5|0
1599195600000|2020-09-04 05:00:00|6973.2|6945.4|6953.3|6925.5|6973.2|6945.4|6939.7|6911.9|0
1599436800000|2020-09-07 00:00:00|6856.5|6829.1|6873.9|6846.5|6879|6851.6|6806|6778.8|0
1599440400000|2020-09-07 01:00:00|6873.6|6846.2|6906.5|6878.9|6921.9|6894.3|6873.6|6846.2|0
1599444000000|2020-09-07 02:00:00|6908|6880.4|6875.1|6847.7|6908.7|6881.1|6872.1|6844.7|0
1599447600000|2020-09-07 03:00:00|6875.3|6847.9|6910|6882.4|6914.5|6886.9|6875.3|6847.9|0
1599451200000|2020-09-07 04:00:00|6908|6880.4|6873.8|6846.4|6908.7|6881.1|6867.9|6840.5|0
1599454800000|2020-09-07 05:00:00|6886.3|6858.9|6877|6849.6|6898.4|6870.8|6872|6844.6|0
1599523200000|2020-09-08 00:00:00|6905.9|6878.3|6982.9|6955.1|6988.6|6960.8|6904.8|6877.2|0
1599526800000|2020-09-08 01:00:00|6985.1|6957.3|6979.7|6951.9|7002|6974|6959.4|6931.6|0
1599530400000|2020-09-08 02:00:00|6978.3|6950.5|6951.1|6923.3|6978.3|6950.5|6935.6|6908|0
1599534000000|2020-09-08 03:00:00|6951.2|6923.4|6948.4|6920.6|6952.4|6924.6|6919.8|6892.2|0
1599537600000|2020-09-08 04:00:00|6948.3|6920.5|6932.7|6905.1|6974.5|6946.7|6920.1|6892.5|0
1599541200000|2020-09-08 05:00:00|6935.9|6908.3|6955.7|6927.9|6961.1|6933.3|6925.5|6897.9|0
1599609600000|2020-09-09 00:00:00|6743.8|6716.8|6720.5|6693.7|6752.8|6725.8|6701.1|6674.3|0
1599613200000|2020-09-09 01:00:00|6718.9|6692.1|6695.5|6668.7|6724.9|6698.1|6689.1|6662.3|0
1599616800000|2020-09-09 02:00:00|6695.3|6668.5|6680.7|6654.1|6705.7|6678.9|6668|6641.4|0
1599620400000|2020-09-09 03:00:00|6678.3|6651.7|6646.8|6620.2|6679.3|6652.7|6639.6|6613|0
1599624000000|2020-09-09 04:00:00|6642.4|6615.8|6646.4|6619.8|6658.1|6631.5|6636.9|6610.5|0
1599627600000|2020-09-09 05:00:00|6646.7|6620.1|6652.1|6625.5|6667.1|6640.5|6642.4|6615.8|0
1599696000000|2020-09-10 00:00:00|6752.2|6725.2|6744.1|6717.1|6772.1|6745.1|6734|6707.2|0
1599699600000|2020-09-10 01:00:00|6745.1|6718.1|6700.6|6673.8|6745.3|6718.3|6677.3|6650.7|0
1599703200000|2020-09-10 02:00:00|6696.4|6669.6|6670.5|6643.9|6697.1|6670.3|6668.3|6641.7|0
1599706800000|2020-09-10 03:00:00|6671.8|6645.2|6653.5|6626.9|6681.4|6654.8|6650.6|6624|0
1599710400000|2020-09-10 04:00:00|6652.9|6626.3|6639.7|6613.1|6660.8|6634.2|6625.2|6598.8|0
1599714000000|2020-09-10 05:00:00|6639.8|6613.2|6644.3|6617.7|6666.3|6639.7|6639.8|6613.2|0
1599782400000|2020-09-11 00:00:00|6545.3|6519.1|6583.4|6557.2|6605.3|6578.9|6525.3|6499.3|0
1599786000000|2020-09-11 01:00:00|6584.5|6558.3|6588.7|6562.3|6616|6589.6|6571.4|6545.2|0
1599789600000|2020-09-11 02:00:00|6587.6|6561.4|6596.4|6570|6607.4|6581|6587.6|6561.4|0
1599793200000|2020-09-11 03:00:00|6597|6570.6|6574.4|6548.2|6598.9|6572.5|6567.4|6541.2|0
1599796800000|2020-09-11 04:00:00|6574.9|6548.7|6571.3|6545.1|6593|6566.6|6568.1|6541.9|0
1599800400000|2020-09-11 05:00:00|6570.1|6543.9|6560.6|6534.4|6573.7|6547.5|6553.4|6527.2|0
1600041600000|2020-09-14 00:00:00|6617.7|6591.3|6668.3|6641.7|6684.2|6657.6|6617.7|6591.3|0
1600045200000|2020-09-14 01:00:00|6670.3|6643.7|6630.7|6604.3|6670.3|6643.7|6630.7|6604.3|0
1600048800000|2020-09-14 02:00:00|6631.4|6605|6649.5|6622.9|6660.2|6633.6|6620.8|6594.4|0
1600052400000|2020-09-14 03:00:00|6648.7|6622.1|6655.9|6629.3|6664.3|6637.7|6639.8|6613.2|0
1600056000000|2020-09-14 04:00:00|6654.5|6627.9|6655.1|6628.5|6671.5|6644.9|6652.9|6626.3|0
1600059600000|2020-09-14 05:00:00|6652.4|6625.8|6665|6638.4|6676.5|6649.9|6636.9|6610.5|0
1600128000000|2020-09-15 00:00:00|6687.4|6660.8|6636.3|6609.9|6700.2|6673.4|6630|6603.6|0
1600131600000|2020-09-15 01:00:00|6638.3|6611.8|6608.7|6582.3|6653|6626.4|6608.3|6581.9|0
1600135200000|2020-09-15 02:00:00|6608.6|6582.2|6600.2|6573.8|6631.2|6604.8|6597.7|6571.3|0
1600138800000|2020-09-15 03:00:00|6600.4|6574|6592|6565.6|6614.4|6588|6592|6565.6|0
1600142400000|2020-09-15 04:00:00|6591.9|6565.5|6579.7|6553.5|6595.9|6569.5|6566.6|6540.4|0
1600146000000|2020-09-15 05:00:00|6574.1|6547.9|6562.3|6536.1|6582.6|6556.4|6554.5|6528.3|0
1600214400000|2020-09-16 00:00:00|6585.1|6558.9|6587.5|6561.3|6600.2|6573.8|6555.3|6529.1|0
1600218000000|2020-09-16 01:00:00|6586.9|6560.7|6582|6555.8|6591.8|6565.4|6559|6532.8|0
1600221600000|2020-09-16 02:00:00|6578.5|6552.3|6593|6566.6|6598.3|6571.9|6573.8|6547.6|0
1600225200000|2020-09-16 03:00:00|6591|6564.6|6588.3|6561.9|6601.9|6575.5|6581.8|6555.6|0
1600228800000|2020-09-16 04:00:00|6589.8|6563.4|6589.1|6562.7|6602.1|6575.7|6583|6556.8|0
1600232400000|2020-09-16 05:00:00|6586.5|6560.3|6610.9|6584.5|6627.8|6601.4|6584.8|6558.6|0
1600300800000|2020-09-17 00:00:00|6623.4|6597|6639.3|6612.7|6696.7|6669.9|6606.3|6579.9|0
1600304400000|2020-09-17 01:00:00|6645.3|6618.7|6636.2|6609.8|6658.4|6631.8|6628.2|6601.8|0
1600308000000|2020-09-17 02:00:00|6636.3|6609.9|6642.1|6615.5|6658.2|6631.6|6630.1|6603.7|0
1600311600000|2020-09-17 03:00:00|6641.7|6615.1|6637.1|6610.7|6647.6|6621|6629.7|6603.3|0
1600315200000|2020-09-17 04:00:00|6638.7|6612.1|6614.3|6587.9|6650.1|6623.5|6614.3|6587.9|0
1600318800000|2020-09-17 05:00:00|6617|6590.6|6611.3|6584.9|6624.3|6597.9|6606.3|6579.9|0
1600387200000|2020-09-18 00:00:00|6637.5|6611.1|6628.8|6602.4|6675.7|6649.1|6614.8|6588.4|0
1600390800000|2020-09-18 01:00:00|6638.3|6611.8|6631.1|6604.7|6647|6620.4|6615.3|6588.9|0
1600394400000|2020-09-18 02:00:00|6628.4|6602|6614.8|6588.4|6629.6|6603.2|6609|6582.6|0
1600398000000|2020-09-18 03:00:00|6616|6589.6|6606.5|6580.1|6617.1|6590.7|6604.2|6577.8|0
1600401600000|2020-09-18 04:00:00|6605.3|6578.9|6609.3|6582.9|6614.9|6588.5|6598.7|6572.3|0
1600405200000|2020-09-18 05:00:00|6607.1|6580.7|6606.9|6580.5|6612.4|6586|6590.6|6564.2|0
1600646400000|2020-09-21 00:00:00|6590.8|6564.4|6624.2|6597.8|6642.4|6615.8|6580.7|6554.5|0
1600650000000|2020-09-21 01:00:00|6625.7|6599.3|6643.5|6616.9|6675.4|6648.8|6625.7|6599.3|0
1600653600000|2020-09-21 02:00:00|6629.4|6603|6629.3|6602.9|6641|6614.4|6608.6|6582.2|0
1600657200000|2020-09-21 03:00:00|6628.6|6602.2|6658.9|6632.3|6658.9|6632.3|6623.6|6597.2|0
1600660800000|2020-09-21 04:00:00|6658.8|6632.2|6675.7|6649.1|6678.9|6652.3|6652.6|6626|0
1600664400000|2020-09-21 05:00:00|6673.5|6646.9|6634|6607.6|6675.1|6648.5|6623.4|6597|0
1600732800000|2020-09-22 00:00:00|6543.7|6517.5|6557.4|6531.2|6574.3|6548.1|6522.8|6496.8|0
1600736400000|2020-09-22 01:00:00|6556|6529.8|6518.6|6492.6|6557|6530.8|6513.5|6487.5|0
1600740000000|2020-09-22 02:00:00|6517.8|6491.8|6525|6499|6535.5|6509.5|6512.6|6486.6|0
1600743600000|2020-09-22 03:00:00|6524|6498|6506.5|6480.5|6535.3|6509.3|6506.5|6480.5|0
1600747200000|2020-09-22 04:00:00|6503.8|6477.8|6502.9|6476.9|6507.2|6481.2|6490.1|6464.1|0
1600750800000|2020-09-22 05:00:00|6504.5|6478.5|6536.6|6510.6|6536.6|6510.6|6497.7|6471.7|0
1600819200000|2020-09-23 00:00:00|6584.9|6558.7|6596.4|6570|6597.4|6571|6559.7|6533.5|0
1600822800000|2020-09-23 01:00:00|6592.2|6565.8|6563.1|6536.9|6596.5|6570.1|6554.4|6528.2|0
1600826400000|2020-09-23 02:00:00|6564|6537.8|6551.7|6525.5|6568.6|6542.4|6541.1|6514.9|0
1600830000000|2020-09-23 03:00:00|6552.2|6526|6576.8|6550.6|6578.5|6552.3|6544.1|6517.9|0
1600833600000|2020-09-23 04:00:00|6576.7|6550.5|6611.4|6585|6619|6592.6|6570.5|6544.3|0
1600837200000|2020-09-23 05:00:00|6611.9|6585.5|6661|6634.4|6664.3|6637.7|6611.9|6585.5|0
1600905600000|2020-09-24 00:00:00|6527|6501|6582.7|6556.5|6585.1|6558.9|6504|6478|0
1600909200000|2020-09-24 01:00:00|6585.8|6559.6|6557.8|6531.6|6585.8|6559.6|6555.4|6529.2|0
1600912800000|2020-09-24 02:00:00|6555.2|6529|6539.1|6512.9|6565.2|6539|6534.6|6508.6|0
1600916400000|2020-09-24 03:00:00|6540.4|6514.2|6521.9|6495.9|6555.9|6529.7|6521.9|6495.9|0
1600920000000|2020-09-24 04:00:00|6521.5|6495.5|6505.4|6479.4|6536.8|6510.8|6499.9|6473.9|0
1600923600000|2020-09-24 05:00:00|6507.1|6481.1|6526.9|6500.9|6533.1|6507.1|6505|6479|0
1600992000000|2020-09-25 00:00:00|6558.7|6532.5|6566.1|6539.9|6569.2|6543|6530.4|6504.4|0
1600995600000|2020-09-25 01:00:00|6571|6544.8|6600.9|6574.5|6609.6|6583.2|6570.6|6544.4|0
1600999200000|2020-09-25 02:00:00|6603.4|6577|6625.6|6599.2|6632.1|6605.7|6601.7|6575.3|0
1601002800000|2020-09-25 03:00:00|6619.1|6592.7|6619|6592.6|6637.7|6611.3|6610.9|6584.5|0
1601006400000|2020-09-25 04:00:00|6618|6591.6|6635.3|6608.9|6638.9|6612.3|6616.3|6589.9|0
1601010000000|2020-09-25 05:00:00|6634.4|6608|6635|6608.6|6644.7|6618.1|6618.3|6591.9|0
1601251200000|2020-09-28 00:00:00|6614.7|6588.3|6645|6618.4|6652.9|6626.3|6598|6571.6|0
1601254800000|2020-09-28 01:00:00|6646.4|6619.8|6682.7|6656.1|6687.9|6661.3|6645.2|6618.6|0
1601258400000|2020-09-28 02:00:00|6683.6|6657|6708.2|6681.4|6715.7|6688.9|6682.6|6656|0
1601262000000|2020-09-28 03:00:00|6707.6|6680.8|6695.1|6668.3|6716.9|6690.1|6695.1|6668.3|0
1601265600000|2020-09-28 04:00:00|6695.7|6668.9|6689.6|6662.8|6708.8|6682|6684.2|6657.6|0
1601269200000|2020-09-28 05:00:00|6684.5|6657.9|6664.9|6638.3|6684.5|6657.9|6645.5|6618.9|0
1601337600000|2020-09-29 00:00:00|6727.6|6700.8|6728.7|6701.9|6767|6740|6719.7|6692.9|0
1601341200000|2020-09-29 01:00:00|6729.8|6703|6705.1|6678.3|6736.8|6710|6705.1|6678.3|0
1601344800000|2020-09-29 02:00:00|6704.3|6677.5|6712.4|6685.6|6712.4|6685.6|6688.5|6661.7|0
1601348400000|2020-09-29 03:00:00|6710.5|6683.7|6711.2|6684.4|6724.4|6697.6|6700.9|6674.1|0
1601352000000|2020-09-29 04:00:00|6710.9|6684.1|6691.8|6665|6710.9|6684.1|6676.7|6650.1|0
1601355600000|2020-09-29 05:00:00|6689.5|6662.7|6675.1|6648.5|6694.3|6667.5|6659.4|6632.8|0
1601424000000|2020-09-30 00:00:00|6585.8|6559.6|6566.4|6540.2|6589.1|6562.7|6542.3|6516.1|0
1601427600000|2020-09-30 01:00:00|6568.8|6542.6|6521.3|6495.3|6573.5|6547.3|6521.2|6495.2|0
1601431200000|2020-09-30 02:00:00|6523.3|6497.3|6521.8|6495.8|6547.6|6521.4|6517.8|6491.8|0
1601434800000|2020-09-30 03:00:00|6522.2|6496.2|6476.2|6450.4|6526.8|6500.8|6462.1|6436.3|0
1601438400000|2020-09-30 04:00:00|6476.8|6451|6485.4|6459.6|6485.9|6460.1|6461.5|6435.7|0
1601442000000|2020-09-30 05:00:00|6485.9|6460.1|6435.1|6409.5|6485.9|6460.1|6431.3|6405.7|0
1601510400000|2020-10-01 00:00:00|6449.2|6423.4|6456.9|6431.1|6457.4|6431.6|6436.7|6411.1|0
1601514000000|2020-10-01 01:00:00|6457.9|6432.1|6470.1|6444.3|6504.9|6478.9|6451.4|6425.6|0
1601517600000|2020-10-01 02:00:00|6473|6447.2|6472.8|6447|6480|6454.2|6462.2|6436.4|0
1601521200000|2020-10-01 03:00:00|6468.2|6442.4|6439.1|6413.3|6470.8|6445|6436.3|6410.7|0
1601524800000|2020-10-01 04:00:00|6449|6423.2|6451.5|6425.7|6481.4|6455.6|6446.1|6420.3|0
1601528400000|2020-10-01 05:00:00|6450.7|6424.9|6448.7|6422.9|6463.4|6437.6|6434.2|6408.6|0
1601596800000|2020-10-02 00:00:00|6354.8|6329.4|6283.8|6258.8|6358.9|6333.5|6278.3|6253.3|0
1601600400000|2020-10-02 01:00:00|6282.9|6257.9|6269.4|6244.4|6303.3|6278.1|6264.4|6239.4|0
1601604000000|2020-10-02 02:00:00|6270.4|6245.4|6281.2|6256.2|6285|6260|6259.1|6234.1|0
1601607600000|2020-10-02 03:00:00|6277.3|6252.3|6294.7|6269.5|6302.7|6277.5|6276.3|6251.3|0
1601611200000|2020-10-02 04:00:00|6293.2|6268|6259.7|6234.7|6319.1|6293.9|6259.7|6234.7|0
1601614800000|2020-10-02 05:00:00|6254.4|6229.4|6189.4|6164.6|6256.7|6231.7|6173.3|6148.7|0
1601852400000|2020-10-04 23:00:00|6310.9|6285.7|6384.9|6359.5|6400.4|6374.8|6310.9|6285.7|0
1601856000000|2020-10-05 00:00:00|6388|6362.4|6455.6|6429.8|6473.3|6447.5|6388|6362.4|0
1601859600000|2020-10-05 01:00:00|6457.5|6431.7|6445.7|6419.9|6457.5|6431.7|6413.9|6388.3|0
1601863200000|2020-10-05 02:00:00|6446.3|6420.5|6449.7|6423.9|6454|6428.2|6439|6413.2|0
1601866800000|2020-10-05 03:00:00|6450.5|6424.7|6460.2|6434.4|6471.5|6445.7|6446.9|6421.1|0
1601870400000|2020-10-05 04:00:00|6457.6|6431.8|6469|6443.2|6469|6443.2|6449.1|6423.3|0
1601938800000|2020-10-05 23:00:00|6545.7|6519.5|6567.4|6541.2|6574.8|6548.6|6529.4|6503.4|0
1601942400000|2020-10-06 00:00:00|6564.6|6538.4|6577.8|6551.6|6590|6563.6|6555.6|6529.4|0
1601946000000|2020-10-06 01:00:00|6576.6|6550.4|6576.7|6550.5|6583|6556.8|6562.5|6536.3|0
1601949600000|2020-10-06 02:00:00|6578.1|6551.9|6592.1|6565.7|6607.9|6581.5|6575.9|6549.7|0
1601953200000|2020-10-06 03:00:00|6594.9|6568.5|6606.5|6580.1|6619.3|6592.9|6573.8|6547.6|0
1601956800000|2020-10-06 04:00:00|6605.8|6579.4|6597.2|6570.8|6622.2|6595.8|6589.3|6562.9|0
1602025200000|2020-10-06 23:00:00|6635.7|6609.3|6603.5|6577.1|6635.7|6609.3|6573.5|6547.3|0
1602028800000|2020-10-07 00:00:00|6605.3|6578.9|6618.1|6591.7|6628.8|6602.4|6581.7|6555.5|0
1602032400000|2020-10-07 01:00:00|6618.6|6592.2|6666.5|6639.9|6666.5|6639.9|6609.9|6583.5|0
1602036000000|2020-10-07 02:00:00|6669.3|6642.7|6679.9|6653.3|6686.5|6659.9|6659.1|6632.5|0
1602039600000|2020-10-07 03:00:00|6680.1|6653.5|6684.9|6658.3|6694.4|6667.6|6664.6|6638|0
1602043200000|2020-10-07 04:00:00|6681.9|6655.3|6709.3|6682.5|6725.4|6698.6|6677.3|6650.7|0
1602111600000|2020-10-07 23:00:00|6729.8|6703|6725.6|6698.8|6732.4|6705.6|6686.5|6659.9|0
1602115200000|2020-10-08 00:00:00|6714.9|6688.1|6706.6|6679.8|6727.7|6700.9|6691.5|6664.7|0
1602118800000|2020-10-08 01:00:00|6705.3|6678.5|6738.5|6711.6|6738.8|6711.8|6700.5|6673.7|0
1602122400000|2020-10-08 02:00:00|6735.7|6708.9|6724.4|6697.6|6735.7|6708.9|6707.7|6680.9|0
1602126000000|2020-10-08 03:00:00|6724.8|6698|6695.4|6668.6|6732.4|6705.6|6688.5|6661.7|0
1602129600000|2020-10-08 04:00:00|6694.3|6667.5|6696.1|6669.3|6698.3|6671.5|6678|6651.4|0
1602198000000|2020-10-08 23:00:00|6768.2|6741.2|6737.4|6710.6|6787.2|6760.2|6737.4|6710.6|0
1602201600000|2020-10-09 00:00:00|6740.3|6713.3|6717.8|6691|6741.7|6714.7|6698.8|6672|0
1602205200000|2020-10-09 01:00:00|6718.7|6691.9|6727|6700.2|6727.1|6700.3|6698.1|6671.3|0
1602208800000|2020-10-09 02:00:00|6726.3|6699.5|6739.9|6712.9|6743.1|6716.1|6721.4|6694.6|0
1602212400000|2020-10-09 03:00:00|6737.6|6710.8|6731.9|6705.1|6746.9|6719.9|6728.4|6701.6|0
1602216000000|2020-10-09 04:00:00|6732.7|6705.9|6752.2|6725.2|6762.1|6735.1|6722.3|6695.5|0
1602457200000|2020-10-11 23:00:00|6664.1|6637.5|6648.9|6622.3|6670|6643.4|6645.6|6619|0
1602460800000|2020-10-12 00:00:00|6649.9|6623.3|6662|6635.4|6673.4|6646.8|6639.5|6612.9|0
1602464400000|2020-10-12 01:00:00|6659.6|6633|6665.6|6639|6667|6640.4|6645.4|6618.8|0
1602468000000|2020-10-12 02:00:00|6662.8|6636.2|6649.1|6622.5|6666.6|6640|6649.1|6622.5|0
1602471600000|2020-10-12 03:00:00|6649.5|6622.9|6641.3|6614.7|6660.8|6634.2|6640.3|6613.7|0
1602475200000|2020-10-12 04:00:00|6640.2|6613.6|6681.5|6654.9|6682.5|6655.9|6635.7|6609.3|0
1602543600000|2020-10-12 23:00:00|6690.9|6664.1|6696.2|6669.4|6701.4|6674.6|6655.4|6628.8|0
1602547200000|2020-10-13 00:00:00|6697.5|6670.7|6710|6683.2|6710.8|6684|6692.1|6665.3|0
1602550800000|2020-10-13 01:00:00|6708.7|6681.9|6709.9|6683.1|6739.2|6712.2|6704.5|6677.7|0
1602554400000|2020-10-13 02:00:00|6709.3|6682.5|6723.8|6697|6735.3|6708.5|6707.7|6680.9|0
1602558000000|2020-10-13 03:00:00|6724.7|6697.9|6738.7|6711.7|6741.5|6714.5|6724.1|6697.3|0
1602561600000|2020-10-13 04:00:00|6737.6|6710.8|6728.9|6702.1|6746.4|6719.4|6725.3|6698.5|0
1602630000000|2020-10-13 23:00:00|6690.1|6663.3|6641|6614.4|6701.8|6675|6636.1|6609.7|0
1602633600000|2020-10-14 00:00:00|6643|6616.4|6663.3|6636.7|6671.1|6644.5|6640.8|6614.2|0
1602637200000|2020-10-14 01:00:00|6658.8|6632.2|6660.9|6634.3|6671.7|6645.1|6650.8|6624.2|0
1602640800000|2020-10-14 02:00:00|6658.7|6632.1|6638.3|6611.8|6666.5|6639.9|6636.6|6610.2|0
1602644400000|2020-10-14 03:00:00|6639.4|6612.8|6654.9|6628.3|6666.2|6639.6|6637.7|6611.3|0
1602648000000|2020-10-14 04:00:00|6655.9|6629.3|6681.4|6654.8|6686.4|6659.8|6655.9|6629.3|0
1602716400000|2020-10-14 23:00:00|6710.6|6683.8|6773.3|6746.3|6773.3|6746.3|6710.6|6683.8|0
1602720000000|2020-10-15 00:00:00|6774.2|6747.2|6850.5|6823.1|6856.3|6828.9|6769.9|6742.9|0
1602723600000|2020-10-15 01:00:00|6847.3|6819.9|6818.3|6791.1|6869.1|6841.7|6815|6787.8|0
1602727200000|2020-10-15 02:00:00|6817.4|6790.2|6870|6842.6|6882.9|6855.5|6817.4|6790.2|0
1602730800000|2020-10-15 03:00:00|6871.7|6844.3|6845.5|6818.1|6875.5|6848.1|6845.5|6818.1|0
1602734400000|2020-10-15 04:00:00|6843.9|6816.5|6845.9|6818.5|6858.5|6831.1|6834.2|6807|0
1602802800000|2020-10-15 23:00:00|6881|6853.6|6836.5|6809.3|6891.8|6864.2|6833.9|6806.7|0
1602806400000|2020-10-16 00:00:00|6834.7|6807.5|6819.8|6792.6|6853.6|6826.2|6815|6787.8|0
1602810000000|2020-10-16 01:00:00|6819.2|6792|6792.2|6765|6822.4|6795.2|6779.2|6752.2|0
1602813600000|2020-10-16 02:00:00|6791.5|6764.3|6787.7|6760.7|6797.8|6770.6|6784.6|6757.6|0
1602817200000|2020-10-16 03:00:00|6788.8|6761.6|6772.4|6745.4|6788.8|6761.6|6766.9|6739.9|0
1602820800000|2020-10-16 04:00:00|6772.5|6745.5|6771.3|6744.3|6782.4|6755.4|6750.9|6723.9|0
1603062000000|2020-10-18 23:00:00|6800.4|6773.2|6757.7|6730.7|6809.8|6782.6|6757.7|6730.7|0
1603065600000|2020-10-19 00:00:00|6755|6728|6797.5|6770.3|6804.5|6777.3|6755|6728|0
1603069200000|2020-10-19 01:00:00|6798.2|6771|6809.2|6782|6812.9|6785.7|6794|6766.8|0
1603072800000|2020-10-19 02:00:00|6802.3|6775.1|6808.6|6781.4|6818.2|6791|6799.9|6772.7|0
1603076400000|2020-10-19 03:00:00|6809.8|6782.6|6803.3|6776.1|6810.8|6783.6|6791.2|6764|0
1603080000000|2020-10-19 04:00:00|6803.2|6776|6817.9|6790.7|6817.9|6790.7|6803|6775.8|0
1603148400000|2020-10-19 23:00:00|6785.2|6758.2|6811.6|6784.4|6824.2|6797|6773.6|6746.6|0
1603152000000|2020-10-20 00:00:00|6810.5|6783.3|6791.6|6764.4|6818.4|6791.2|6787.5|6760.5|0
1603155600000|2020-10-20 01:00:00|6792.8|6765.6|6767.8|6740.8|6793.7|6766.5|6767.8|6740.8|0
1603159200000|2020-10-20 02:00:00|6768.1|6741.1|6770.5|6743.5|6781.6|6754.6|6763|6736|0
1603162800000|2020-10-20 03:00:00|6774.8|6747.8|6762|6735|6774.8|6747.8|6755.1|6728.1|0
1603166400000|2020-10-20 04:00:00|6764.3|6737.3|6753.7|6726.7|6765.9|6738.9|6746|6719|0
1603234800000|2020-10-20 23:00:00|6770.7|6743.7|6861.5|6834.1|6869.3|6841.9|6770.5|6743.5|0
1603238400000|2020-10-21 00:00:00|6859.2|6831.8|6843.3|6815.9|6879|6851.6|6842.3|6814.9|0
1603242000000|2020-10-21 01:00:00|6845.1|6817.7|6853.5|6826.1|6857|6829.6|6834.4|6807.2|0
1603245600000|2020-10-21 02:00:00|6856.2|6828.8|6851.2|6823.8|6865.9|6838.5|6844.6|6817.2|0
1603249200000|2020-10-21 03:00:00|6851.7|6824.3|6861|6833.6|6865.1|6837.7|6849.1|6821.7|0
1603252800000|2020-10-21 04:00:00|6858|6830.6|6847.2|6819.8|6858|6830.6|6837.3|6810.1|0
1603321200000|2020-10-21 23:00:00|6716.5|6689.7|6664.5|6637.9|6718|6691.2|6664.5|6637.9|0
1603324800000|2020-10-22 00:00:00|6666.8|6640.2|6705.9|6679.1|6705.9|6679.1|6652.6|6626|0
1603328400000|2020-10-22 01:00:00|6704.1|6677.3|6707.2|6680.4|6711.2|6684.4|6696.3|6669.5|0
1603332000000|2020-10-22 02:00:00|6707.7|6680.9|6703.5|6676.7|6710.3|6683.5|6698.1|6671.3|0
1603335600000|2020-10-22 03:00:00|6702.5|6675.7|6721.7|6694.9|6727|6700.2|6699.4|6672.6|0
1603339200000|2020-10-22 04:00:00|6721.6|6694.8|6712.3|6685.5|6740.4|6713.4|6708.6|6681.8|0
1603407600000|2020-10-22 23:00:00|6779|6752|6762.3|6735.3|6798.3|6771.1|6744.8|6717.8|0
1603411200000|2020-10-23 00:00:00|6760.3|6733.3|6791|6763.8|6792.9|6765.7|6758.1|6731.1|0
1603414800000|2020-10-23 01:00:00|6789.4|6762.2|6800.9|6773.7|6800.9|6773.7|6782.9|6755.9|0
1603418400000|2020-10-23 02:00:00|6801.4|6774.2|6792.2|6765|6801.4|6774.2|6787.7|6760.7|0
1603422000000|2020-10-23 03:00:00|6792.7|6765.5|6798.3|6771.1|6812.4|6785.2|6792.7|6765.5|0
1603425600000|2020-10-23 04:00:00|6798.9|6771.7|6796.2|6769|6802.2|6775|6788.4|6761.4|0
1603666800000|2020-10-25 23:00:00|6801.4|6774.2|6823.9|6796.7|6842|6814.6|6778.4|6751.4|0
1603670400000|2020-10-26 00:00:00|6826.2|6799|6838.4|6811.2|6873.8|6846.4|6826.2|6799|0
1603674000000|2020-10-26 01:00:00|6839.3|6811.9|6821|6793.8|6840.4|6813|6811.1|6783.9|0
1603677600000|2020-10-26 02:00:00|6819.3|6792.1|6816|6788.8|6827.2|6800|6811|6783.8|0
1603681200000|2020-10-26 03:00:00|6816.7|6789.5|6832.9|6805.7|6834.1|6806.9|6814.1|6786.9|0
1603684800000|2020-10-26 04:00:00|6841.7|6814.3|6818.2|6791|6845.7|6818.3|6814.6|6787.4|0
1603753200000|2020-10-26 23:00:00|6713.3|6686.5|6679.7|6653.1|6721.6|6694.8|6677.6|6651|0
1603756800000|2020-10-27 00:00:00|6681.8|6655.2|6639.3|6612.7|6681.8|6655.2|6632.2|6605.8|0
1603760400000|2020-10-27 01:00:00|6638.7|6612.1|6591.8|6565.4|6641.8|6615.2|6586.9|6560.7|0
1603764000000|2020-10-27 02:00:00|6591.1|6564.7|6602.2|6575.8|6610.6|6584.2|6576.8|6550.6|0
1603767600000|2020-10-27 03:00:00|6598.9|6572.5|6584.5|6558.3|6601.1|6574.7|6583.5|6557.3|0
1603771200000|2020-10-27 04:00:00|6585.3|6559.1|6628.7|6602.3|6632|6605.6|6578.1|6551.9|0
1603839600000|2020-10-27 23:00:00|6532.4|6506.4|6556.9|6530.7|6560.7|6534.5|6505.7|6479.7|0
1603843200000|2020-10-28 00:00:00|6554.6|6528.4|6543.6|6517.4|6557.5|6531.3|6533.6|6507.6|0
1603846800000|2020-10-28 01:00:00|6544.8|6518.6|6518|6492|6552.2|6526|6515.7|6489.7|0
1603850400000|2020-10-28 02:00:00|6520.6|6494.6|6536.5|6510.5|6537.3|6511.3|6506.6|6480.6|0
1603854000000|2020-10-28 03:00:00|6536.4|6510.4|6542.7|6516.5|6546.5|6520.3|6534.8|6508.8|0
1603857600000|2020-10-28 04:00:00|6543.5|6517.3|6545.8|6519.6|6545.8|6519.6|6526|6500|0
1603926000000|2020-10-28 23:00:00|6377.5|6352.1|6330|6304.8|6377.5|6352.1|6326.7|6301.5|0
1603929600000|2020-10-29 00:00:00|6331.2|6306|6385.4|6360|6403.5|6377.9|6321.8|6296.6|0
1603933200000|2020-10-29 01:00:00|6384.4|6359|6368.5|6343.1|6387.2|6361.8|6368.5|6343.1|0
1603936800000|2020-10-29 02:00:00|6367.6|6342.2|6338|6312.6|6370.3|6344.9|6333.9|6308.7|0
1603940400000|2020-10-29 03:00:00|6337.1|6311.9|6325|6299.8|6337.3|6312.1|6305.5|6280.3|0
1603944000000|2020-10-29 04:00:00|6326.3|6301.1|6349.6|6324.2|6354.6|6329.2|6324.8|6299.6|0
1604012400000|2020-10-29 23:00:00|6410.2|6384.6|6404.2|6378.6|6431.2|6405.6|6385.6|6360.2|0
1604016000000|2020-10-30 00:00:00|6401.2|6375.6|6364.5|6339.1|6424.1|6398.5|6360.5|6335.1|0
1604019600000|2020-10-30 01:00:00|6364.6|6339.2|6328.9|6303.7|6368.1|6342.7|6313.1|6287.9|0
1604023200000|2020-10-30 02:00:00|6328|6302.8|6342.1|6316.7|6352|6326.6|6313.9|6288.7|0
1604026800000|2020-10-30 03:00:00|6344.2|6318.8|6358|6332.6|6362.9|6337.5|6343|6317.6|0
1604030400000|2020-10-30 04:00:00|6360.6|6335.2|6355.3|6329.9|6386.5|6361.1|6351.2|6325.8|0
1604271600000|2020-11-01 23:00:00|6364.8|6339.4|6320.3|6295.1|6371.4|6346|6293.6|6268.4|0
1604275200000|2020-11-02 00:00:00|6318.8|6293.6|6338.1|6312.7|6355.5|6330.1|6315.6|6290.4|0
1604278800000|2020-11-02 01:00:00|6336.2|6311|6317.4|6292.2|6339.8|6314.4|6314|6288.8|0
1604282400000|2020-11-02 02:00:00|6319.6|6294.4|6314.3|6289.1|6321.8|6296.6|6306.8|6281.6|0
1604286000000|2020-11-02 03:00:00|6315.6|6290.4|6281.4|6256.4|6315.6|6290.4|6279.4|6254.4|0
1604289600000|2020-11-02 04:00:00|6280.6|6255.6|6302.3|6277.1|6302.3|6277.1|6275.4|6250.4|0
1604358000000|2020-11-02 23:00:00|6431.4|6405.8|6535.4|6509.4|6540|6513.8|6415.9|6390.3|0
1604361600000|2020-11-03 00:00:00|6535.8|6509.8|6584.7|6558.5|6594.5|6568.1|6528.4|6502.4|0
1604365200000|2020-11-03 01:00:00|6586|6559.8|6602.6|6576.2|6613.3|6586.9|6567.9|6541.7|0
1604368800000|2020-11-03 02:00:00|6603.2|6576.8|6628.7|6602.3|6636.3|6609.9|6597.8|6571.4|0
1604372400000|2020-11-03 03:00:00|6633.2|6606.8|6644.5|6617.9|6650.5|6623.9|6619.2|6592.8|0
1604376000000|2020-11-03 04:00:00|6646.2|6619.6|6607.3|6580.9|6649.8|6623.2|6601|6574.6|0
1604444400000|2020-11-03 23:00:00|6591.1|6564.7|6640.4|6613.8|6667.6|6641|6588.8|6562.4|0
1604448000000|2020-11-04 00:00:00|6640|6613.4|6530.4|6504.4|6640|6613.4|6530.4|6504.4|0
1604451600000|2020-11-04 01:00:00|6526.2|6500.2|6542.7|6516.5|6547.1|6520.9|6470|6444.2|0
1604455200000|2020-11-04 02:00:00|6536.3|6510.3|6576.9|6550.7|6576.9|6550.7|6501.3|6475.3|0
1604458800000|2020-11-04 03:00:00|6583.7|6557.5|6623.3|6596.9|6651.2|6624.6|6581.9|6555.7|0
1604462400000|2020-11-04 04:00:00|6624.8|6598.4|6622.1|6595.7|6643.3|6616.7|6575.8|6549.6|0
1604530800000|2020-11-04 23:00:00|6677.5|6650.9|6601.5|6575.1|6684.1|6657.5|6579.9|6553.7|0
1604534400000|2020-11-05 00:00:00|6604.7|6578.3|6559|6532.8|6604.7|6578.3|6554.8|6528.6|0
1604538000000|2020-11-05 01:00:00|6555.7|6529.5|6577.2|6551|6583.6|6557.4|6551.5|6525.3|0
1604541600000|2020-11-05 02:00:00|6573.8|6547.6|6538.7|6512.5|6578.1|6551.9|6530.4|6504.4|0
1604545200000|2020-11-05 03:00:00|6537.2|6511.2|6561.5|6535.3|6564.7|6538.5|6535|6509|0
1604548800000|2020-11-05 04:00:00|6561.3|6535.1|6566.7|6540.5|6591.4|6565|6561|6534.8|0
1604617200000|2020-11-05 23:00:00|6614.4|6588|6581.2|6555|6634.1|6607.7|6565.5|6539.3|0
1604620800000|2020-11-06 00:00:00|6584.3|6558.1|6580.1|6553.9|6596.2|6569.8|6561.8|6535.6|0
1604624400000|2020-11-06 01:00:00|6577.9|6551.7|6596.3|6569.9|6606.3|6579.9|6577.9|6551.7|0
1604628000000|2020-11-06 02:00:00|6598.9|6572.5|6586.7|6560.5|6599.3|6572.9|6584.2|6558|0
1604631600000|2020-11-06 03:00:00|6589|6562.6|6583|6556.8|6602.8|6576.4|6581.7|6555.5|0
1604635200000|2020-11-06 04:00:00|6584.2|6558|6565.7|6539.5|6596.7|6570.3|6564.1|6537.9|0
1604876400000|2020-11-08 23:00:00|6605.3|6578.9|6639.8|6613.2|6643.8|6617.2|6579.2|6553|0
1604880000000|2020-11-09 00:00:00|6638.9|6612.3|6652.2|6625.6|6654|6627.4|6620.4|6594|0
1604883600000|2020-11-09 01:00:00|6651.5|6624.9|6674.6|6648|6675.4|6648.8|6650.4|6623.8|0
1604887200000|2020-11-09 02:00:00|6670.9|6644.3|6678.6|6652|6686.9|6660.3|6662.8|6636.2|0
1604890800000|2020-11-09 03:00:00|6681.8|6655.2|6692.9|6666.1|6693.6|6666.8|6678.7|6652.1|0
1604894400000|2020-11-09 04:00:00|6687.8|6661.2|6689.1|6662.3|6698.7|6671.9|6674.4|6647.8|0
1604962800000|2020-11-09 23:00:00|7243|7214|7174|7145.4|7243|7214|7158.9|7130.3|0
1604966400000|2020-11-10 00:00:00|7175.4|7146.8|7235.9|7207.1|7266.6|7237.6|7175.4|7146.8|0
1604970000000|2020-11-10 01:00:00|7235.6|7206.8|7271.4|7242.4|7278.6|7249.6|7225.8|7197|0
1604973600000|2020-11-10 02:00:00|7266.6|7237.6|7260.3|7231.3|7298.4|7269.2|7257.6|7228.6|0
1604977200000|2020-11-10 03:00:00|7261.7|7232.7|7248|7219|7261.7|7232.7|7214.3|7185.5|0
1604980800000|2020-11-10 04:00:00|7249.5|7220.5|7252.4|7223.4|7269.4|7240.4|7227.2|7198.4|0
1605049200000|2020-11-10 23:00:00|7408.1|7378.5|7447.9|7418.1|7507|7477|7388|7358.6|0
1605052800000|2020-11-11 00:00:00|7444.2|7414.4|7481.2|7451.4|7488.4|7458.6|7433.9|7404.3|0
1605056400000|2020-11-11 01:00:00|7483|7453.2|7554.6|7524.4|7555.4|7525.2|7471.2|7441.4|0
1605060000000|2020-11-11 02:00:00|7556.1|7525.9|7584|7553.8|7588.5|7558.3|7550.5|7520.3|0
1605063600000|2020-11-11 03:00:00|7582.8|7552.6|7611.8|7581.4|7615.2|7584.8|7572.2|7542|0
1605067200000|2020-11-11 04:00:00|7611.2|7580.8|7629.2|7598.8|7634.3|7603.9|7601.8|7571.4|0
1605135600000|2020-11-11 23:00:00|7593.3|7562.9|7573.7|7543.5|7625.2|7594.8|7537.5|7507.5|0
1605139200000|2020-11-12 00:00:00|7566.3|7536.1|7564.6|7534.4|7601.3|7570.9|7545.1|7514.9|0
1605142800000|2020-11-12 01:00:00|7564.4|7534.2|7545.2|7515|7564.4|7534.2|7524.1|7494.1|0
1605146400000|2020-11-12 02:00:00|7542.2|7512|7566.3|7536.1|7566.3|7536.1|7532.4|7502.4|0
1605150000000|2020-11-12 03:00:00|7566.5|7536.3|7538.8|7508.8|7568.8|7538.6|7530.1|7500.1|0
1605153600000|2020-11-12 04:00:00|7542.3|7512.1|7542.9|7512.7|7577.8|7547.6|7538.8|7508.8|0
1605222000000|2020-11-12 23:00:00|7452.6|7422.8|7444.4|7414.6|7484.2|7454.4|7428.4|7398.8|0
1605225600000|2020-11-13 00:00:00|7449.8|7420|7414.2|7384.6|7471.5|7441.7|7414.2|7384.6|0
1605229200000|2020-11-13 01:00:00|7415.1|7385.5|7391.3|7361.7|7428.4|7398.8|7386.3|7356.9|0
1605232800000|2020-11-13 02:00:00|7389.2|7359.8|7476.8|7447|7478|7448.2|7389.2|7359.8|0
1605236400000|2020-11-13 03:00:00|7479.1|7449.3|7524.9|7494.9|7530.3|7500.3|7466.5|7436.7|0
1605240000000|2020-11-13 04:00:00|7522.8|7492.8|7517.3|7487.3|7534.2|7504.2|7501.8|7471.8|0
1605481200000|2020-11-15 23:00:00|7614.5|7584.1|7642.5|7611.9|7642.5|7611.9|7612.8|7582.4|0
1605567600000|2020-11-16 23:00:00|7864.1|7832.7|7898|7866.4|7935.3|7903.7|7864.1|7832.7|0
1605571200000|2020-11-17 00:00:00|7897.7|7866.1|7894.3|7862.7|7910.4|7878.8|7853|7821.6|0
1605574800000|2020-11-17 01:00:00|7895.6|7864|7885.3|7853.9|7926.3|7894.7|7885.3|7853.9|0
1605578400000|2020-11-17 02:00:00|7886.2|7854.8|7900.2|7868.6|7914.9|7883.3|7883|7851.6|0
1605582000000|2020-11-17 03:00:00|7903.6|7872|7897.7|7866.1|7905.9|7874.3|7868.8|7837.4|0
1605585600000|2020-11-17 04:00:00|7896|7864.4|7899.4|7867.8|7905.5|7873.9|7875.8|7844.4|0
1605654000000|2020-11-17 23:00:00|7940|7908.4|7944.9|7913.1|7951.7|7919.9|7917.1|7885.5|0
1605657600000|2020-11-18 00:00:00|7944.4|7912.6|7869.2|7837.8|7946.7|7914.9|7853|7821.6|0
1605661200000|2020-11-18 01:00:00|7870.9|7839.5|7876.1|7844.7|7914.5|7882.9|7870.9|7839.5|0
1605664800000|2020-11-18 02:00:00|7872.1|7840.7|7873.4|7842|7882.4|7851|7852.4|7821|0
1605668400000|2020-11-18 03:00:00|7872.2|7840.8|7857.9|7826.5|7872.2|7840.8|7839.7|7808.5|0
1605672000000|2020-11-18 04:00:00|7859.3|7827.9|7841.5|7810.1|7863.2|7831.8|7834.8|7803.6|0
1605740400000|2020-11-18 23:00:00|7814.9|7783.7|7833.3|7802.1|7833.3|7802.1|7751|7720|0
1605744000000|2020-11-19 00:00:00|7828|7796.8|7850.3|7818.9|7850.3|7818.9|7809.1|7777.9|0
1605747600000|2020-11-19 01:00:00|7847|7815.6|7876|7844.6|7882.5|7851.1|7843.6|7812.2|0
1605751200000|2020-11-19 02:00:00|7874.7|7843.3|7857|7825.6|7880|7848.6|7857|7825.6|0
1605754800000|2020-11-19 03:00:00|7856.4|7825|7851.8|7820.4|7866.3|7834.9|7848.9|7817.5|0
1605758400000|2020-11-19 04:00:00|7852.7|7821.3|7850.9|7819.5|7858|7826.6|7842.4|7811|0
1605826800000|2020-11-19 23:00:00|7825.9|7794.7|7825.4|7794.2|7862|7830.6|7819.3|7788.1|0
1605830400000|2020-11-20 00:00:00|7826|7794.8|7791.2|7760|7861.5|7830.1|7784.6|7753.6|0
1605834000000|2020-11-20 01:00:00|7792|7760.8|7795.1|7763.9|7800.1|7768.9|7734.4|7703.6|0
1605837600000|2020-11-20 02:00:00|7792.2|7761|7790.1|7759.1|7821.2|7790|7772.4|7741.4|0
1605841200000|2020-11-20 03:00:00|7791.8|7760.6|7768|7737|7799.1|7767.9|7759.6|7728.6|0
1605844800000|2020-11-20 04:00:00|7767.5|7736.5|7776.5|7745.5|7776.5|7745.5|7756.7|7725.7|0
1606086000000|2020-11-22 23:00:00|7928.9|7897.3|7917.6|7886|7928.9|7897.3|7869.1|7837.7|0
1606089600000|2020-11-23 00:00:00|7915.9|7884.3|7930.3|7898.7|7942.2|7910.4|7900.1|7868.5|0
1606093200000|2020-11-23 01:00:00|7932.9|7901.3|7912.6|7881|7932.9|7901.3|7899.5|7867.9|0
1606096800000|2020-11-23 02:00:00|7912.3|7880.7|7923.7|7892.1|7925.4|7893.8|7900|7868.4|0
1606100400000|2020-11-23 03:00:00|7919.4|7887.8|7942.3|7910.5|7947.5|7915.7|7918.8|7887.2|0
1606104000000|2020-11-23 04:00:00|7945.9|7914.1|7968.6|7936.8|7983.8|7952|7940.2|7908.6|0
1606172400000|2020-11-23 23:00:00|8190.1|8157.5|8148|8115.4|8224.1|8191.3|8146.9|8114.3|0
1606176000000|2020-11-24 00:00:00|8144.9|8112.3|8187.8|8155.2|8192.5|8159.7|8134.8|8102.4|0
1606179600000|2020-11-24 01:00:00|8187.5|8154.9|8204.9|8172.1|8213.1|8180.3|8187.5|8154.9|0
1606183200000|2020-11-24 02:00:00|8202.5|8169.7|8226.3|8193.5|8227.8|8195|8201.9|8169.1|0
1606186800000|2020-11-24 03:00:00|8226.6|8193.8|8237.2|8204.4|8255.1|8222.1|8214.9|8182.1|0
1606190400000|2020-11-24 04:00:00|8235.8|8203|8248.9|8215.9|8251.8|8218.8|8234|8201.2|0
1606258800000|2020-11-24 23:00:00|8502.3|8468.3|8434.9|8401.3|8567.6|8533.4|8418.1|8384.5|0
1606262400000|2020-11-25 00:00:00|8427.2|8393.6|8483.6|8449.8|8488.5|8454.7|8424.7|8391.1|0
1606266000000|2020-11-25 01:00:00|8483.5|8449.7|8539.4|8505.4|8575.4|8541.2|8483.5|8449.7|0
1606269600000|2020-11-25 02:00:00|8535.1|8501.1|8511.8|8477.8|8555.4|8521.2|8510.5|8476.5|0
1606273200000|2020-11-25 03:00:00|8515.3|8481.3|8487.5|8453.7|8515.3|8481.3|8475.8|8442|0
1606276800000|2020-11-25 04:00:00|8492|8458.1|8482.1|8448.3|8510.2|8476.2|8478.6|8444.8|0
1606345200000|2020-11-25 23:00:00|8461.6|8427.8|8488.3|8454.5|8488.3|8454.5|8435.9|8402.3|0
1606348800000|2020-11-26 00:00:00|8489.6|8455.8|8408.6|8375|8489.6|8455.8|8408.6|8375|0
1606352400000|2020-11-26 01:00:00|8406.9|8373.3|8409.6|8376|8415.6|8382|8389.3|8355.9|0
1606356000000|2020-11-26 02:00:00|8402.8|8369.2|8437.4|8403.8|8460.3|8426.5|8398.6|8365|0
1606359600000|2020-11-26 03:00:00|8438.9|8405.3|8431.1|8397.5|8443.2|8409.4|8416|8382.4|0
1606363200000|2020-11-26 04:00:00|8430.7|8397.1|8396|8362.4|8430.7|8397.1|8377.2|8343.8|0
1606431600000|2020-11-26 23:00:00|8277.8|8244.8|8275.9|8242.9|8308.7|8275.5|8266.5|8233.5|0
1606435200000|2020-11-27 00:00:00|8277.7|8244.7|8255.5|8222.5|8301.6|8268.4|8235.4|8202.6|0
1606438800000|2020-11-27 01:00:00|8256|8223|8234.2|8201.4|8273.4|8240.4|8225.5|8192.7|0
1606442400000|2020-11-27 02:00:00|8232.3|8199.5|8194.3|8161.5|8237|8204.2|8179.7|8147.1|0
1606446000000|2020-11-27 03:00:00|8195.8|8163|8225.2|8192.4|8233.3|8200.5|8193.3|8160.5|0
1606449600000|2020-11-27 04:00:00|8223.4|8190.6|8260.7|8227.7|8268.2|8235.2|8219.7|8186.9|0
1606690800000|2020-11-29 23:00:00|8290|8257|8292.4|8259.2|8319.2|8286|8250.5|8217.5|0
1606694400000|2020-11-30 00:00:00|8294|8260.8|8229.1|8196.3|8294|8260.8|8213.7|8180.9|0
1606698000000|2020-11-30 01:00:00|8226.8|8194|8189.1|8156.5|8226.8|8194|8180.9|8148.3|0
1606701600000|2020-11-30 02:00:00|8189.5|8156.9|8181.9|8149.3|8194.1|8161.3|8173.4|8140.8|0
1606705200000|2020-11-30 03:00:00|8180.7|8148.1|8213.7|8180.9|8219.7|8186.9|8180.7|8148.1|0
1606708800000|2020-11-30 04:00:00|8213.9|8181.1|8216|8183.2|8238.3|8205.5|8199.2|8166.4|0
1606777200000|2020-11-30 23:00:00|8079.2|8047|8071.3|8039.1|8079.2|8047|7986.7|7954.9|0
1606780800000|2020-12-01 00:00:00|8071.8|8039.6|8102.4|8070|8113.8|8081.4|8062.4|8030.2|0
1606784400000|2020-12-01 01:00:00|8098.9|8066.5|8136.5|8104.1|8137.6|8105.2|8098.9|8066.5|0
1606788000000|2020-12-01 02:00:00|8134.5|8102.1|8133.4|8101|8137.8|8105.4|8121.9|8089.5|0
1606791600000|2020-12-01 03:00:00|8132.9|8100.5|8147.3|8114.7|8152.9|8120.3|8130.8|8098.4|0
1606795200000|2020-12-01 04:00:00|8144.4|8111.8|8140.3|8107.9|8149.5|8116.9|8122.4|8090|0
1606863600000|2020-12-01 23:00:00|8106.8|8074.4|8123.6|8091.2|8128|8095.6|8040|8008|0
1606867200000|2020-12-02 00:00:00|8122.3|8089.9|8103|8070.6|8156.1|8123.5|8103|8070.6|0
1606870800000|2020-12-02 01:00:00|8100.1|8067.7|8118.9|8086.5|8122.4|8090|8074.5|8042.3|0
1606874400000|2020-12-02 02:00:00|8120.5|8088.1|8146.5|8113.9|8148.3|8115.7|8107.7|8075.3|0
1606878000000|2020-12-02 03:00:00|8144.8|8112.2|8139.1|8106.7|8153.2|8120.6|8134.4|8102|0
1606881600000|2020-12-02 04:00:00|8137.7|8105.3|8152.6|8120|8162.6|8130|8132.6|8100.2|0
1606950000000|2020-12-02 23:00:00|8257.4|8224.4|8300.8|8267.6|8305.9|8272.7|8198|8165.2|0
1606953600000|2020-12-03 00:00:00|8299.7|8266.5|8279.4|8246.4|8299.7|8266.5|8262.8|8229.8|0
1606957200000|2020-12-03 01:00:00|8280.2|8247.2|8290.8|8257.8|8292.7|8259.5|8250|8217|0
1606960800000|2020-12-03 02:00:00|8291.9|8258.7|8281.1|8248.1|8302.9|8269.7|8275.1|8242.1|0
1606964400000|2020-12-03 03:00:00|8279.9|8246.9|8280.9|8247.9|8310.1|8276.9|8275.7|8242.7|0
1606968000000|2020-12-03 04:00:00|8282.9|8249.9|8282.4|8249.4|8288.7|8255.7|8266.3|8233.3|0
1607036400000|2020-12-03 23:00:00|8304.8|8271.6|8319.1|8285.9|8345.9|8312.5|8297.6|8264.4|0
1607040000000|2020-12-04 00:00:00|8316|8282.8|8312.4|8279.2|8321.7|8288.5|8293.6|8260.4|0
1607043600000|2020-12-04 01:00:00|8315.1|8281.9|8315|8281.8|8336|8302.8|8307.2|8274|0
1607047200000|2020-12-04 02:00:00|8314.1|8280.9|8347|8313.6|8355.2|8321.8|8314.1|8280.9|0
1607050800000|2020-12-04 03:00:00|8347.2|8313.8|8343.4|8310|8358.3|8324.9|8337.5|8304.3|0
1607054400000|2020-12-04 04:00:00|8342.6|8309.2|8340.3|8307.1|8345.8|8312.4|8328.5|8295.3|0
1607295600000|2020-12-06 23:00:00|8453.9|8420.1|8442|8408.2|8507.8|8473.8|8442|8408.2|0
1607299200000|2020-12-07 00:00:00|8436.3|8402.7|8485.4|8451.6|8486.6|8452.8|8424.6|8391|0
1607302800000|2020-12-07 01:00:00|8486.3|8452.5|8450|8416.2|8496.2|8462.2|8420.6|8387|0
1607306400000|2020-12-07 02:00:00|8449|8415.2|8421.7|8388.1|8449|8415.2|8417.2|8383.6|0
1607310000000|2020-12-07 03:00:00|8419.4|8385.8|8449.9|8416.1|8452.6|8418.8|8416|8382.4|0
1607313600000|2020-12-07 04:00:00|8448.7|8414.9|8441.9|8408.2|8464.9|8431.1|8432.1|8398.5|0
1607382000000|2020-12-07 23:00:00|8317.9|8284.7|8365|8331.6|8372.6|8339.2|8317.9|8284.7|0
1607385600000|2020-12-08 00:00:00|8358.5|8325.1|8354.8|8321.4|8370.3|8336.9|8343.2|8309.8|0
1607389200000|2020-12-08 01:00:00|8356|8322.6|8381.7|8348.3|8400.6|8367|8356|8322.6|0
1607392800000|2020-12-08 02:00:00|8383.1|8349.7|8343.5|8310.1|8385.1|8351.7|8342.7|8309.3|0
1607396400000|2020-12-08 03:00:00|8343.1|8309.7|8334.3|8301.1|8343.1|8309.7|8299.6|8266.4|0
1607400000000|2020-12-08 04:00:00|8335.2|8302|8340.7|8307.5|8367.6|8334.2|8334.3|8301.1|0
1607468400000|2020-12-08 23:00:00|8363.3|8329.9|8297.3|8264.1|8363.3|8329.9|8286.5|8253.5|0
1607472000000|2020-12-09 00:00:00|8292.9|8259.7|8345.8|8312.4|8357.5|8324.1|8290.9|8257.9|0
1607475600000|2020-12-09 01:00:00|8346.8|8313.4|8306.5|8273.3|8352|8318.6|8306.5|8273.3|0
1607479200000|2020-12-09 02:00:00|8305.8|8272.6|8324.8|8291.6|8329.5|8296.3|8305.8|8272.6|0
1607482800000|2020-12-09 03:00:00|8325.7|8292.5|8344.5|8311.1|8344.5|8311.1|8304.6|8271.4|0
1607486400000|2020-12-09 04:00:00|8342.5|8309.1|8341.8|8308.4|8354.5|8321.1|8333|8299.8|0
1607554800000|2020-12-09 23:00:00|8276.6|8243.6|8251.8|8218.8|8284.4|8251.4|8227.2|8194.4|0
1607558400000|2020-12-10 00:00:00|8253.2|8220.2|8257.7|8224.7|8282|8249|8233.2|8200.4|0
1607562000000|2020-12-10 01:00:00|8267|8234|8285.1|8252.1|8295|8261.8|8267|8234|0
1607565600000|2020-12-10 02:00:00|8274.3|8241.3|8262.8|8229.8|8283.7|8250.7|8262.8|8229.8|0
1607569200000|2020-12-10 03:00:00|8260.6|8227.6|8274.1|8241.1|8276.3|8243.3|8259.7|8226.7|0
1607572800000|2020-12-10 04:00:00|8273.7|8240.7|8318.6|8285.4|8320|8286.8|8269.4|8236.4|0
1607641200000|2020-12-10 23:00:00|8381.4|8348|8449.1|8415.3|8459.5|8425.7|8380.3|8346.9|0
1607644800000|2020-12-11 00:00:00|8444.1|8410.3|8446.1|8412.3|8472.9|8439.1|8444.1|8410.3|0
1607648400000|2020-12-11 01:00:00|8447.1|8413.3|8475.2|8441.4|8481.6|8447.8|8433.9|8400.3|0
1607652000000|2020-12-11 02:00:00|8472.9|8439.1|8393.2|8359.6|8472.9|8439.1|8389.9|8356.5|0
1607655600000|2020-12-11 03:00:00|8393.9|8360.3|8423.2|8389.6|8438.7|8405.1|8393.9|8360.3|0
1607659200000|2020-12-11 04:00:00|8419.7|8386.1|8432|8398.4|8436.3|8402.7|8415.9|8382.3|0
1607900400000|2020-12-13 23:00:00|8435.9|8402.3|8358.7|8325.3|8436.9|8403.3|8348.9|8315.5|0
1607904000000|2020-12-14 00:00:00|8358.6|8325.2|8380|8346.6|8389.5|8356.1|8358.6|8325.2|0
1607907600000|2020-12-14 01:00:00|8376.7|8343.3|8367.8|8334.4|8402|8368.4|8365.7|8332.3|0
1607911200000|2020-12-14 02:00:00|8367.1|8333.7|8347.6|8314.2|8373.8|8340.4|8347.6|8314.2|0
1607914800000|2020-12-14 03:00:00|8344.2|8310.8|8376.7|8343.3|8376.7|8343.3|8339.3|8306.1|0
1607918400000|2020-12-14 04:00:00|8376.8|8343.4|8391.1|8357.7|8418.2|8384.6|8376.8|8343.4|0
1607986800000|2020-12-14 23:00:00|8268.3|8235.3|8217.1|8184.3|8268.3|8235.3|8209.5|8176.7|0
1607990400000|2020-12-15 00:00:00|8216.7|8183.9|8270.6|8237.6|8273.2|8240.2|8207.4|8174.6|0
1607994000000|2020-12-15 01:00:00|8273.1|8240.1|8219.5|8186.7|8273.1|8240.1|8218.2|8185.4|0
1607997600000|2020-12-15 02:00:00|8221|8188.2|8212.3|8179.5|8231.7|8198.9|8208.6|8175.8|0
1608001200000|2020-12-15 03:00:00|8210|8177.2|8219.6|8186.8|8222.3|8189.5|8206.2|8173.4|0
1608004800000|2020-12-15 04:00:00|8217|8184.2|8199.7|8166.9|8235|8202.2|8195.1|8162.3|0
1608073200000|2020-12-15 23:00:00|8315.2|8282|8263.6|8230.6|8315.2|8282|8237.9|8205.1|0
1608076800000|2020-12-16 00:00:00|8260.6|8227.6|8259.9|8226.9|8290|8257|8254|8221|0
1608080400000|2020-12-16 01:00:00|8256.2|8223.2|8249.2|8216.2|8262.1|8229.1|8240|8207.2|0
1608084000000|2020-12-16 02:00:00|8243.6|8210.6|8255.4|8222.4|8257.3|8224.3|8231.4|8198.6|0
1608087600000|2020-12-16 03:00:00|8255|8222|8239.7|8206.9|8258.3|8225.3|8226.1|8193.3|0
1608091200000|2020-12-16 04:00:00|8237.5|8204.7|8184.6|8152|8237.6|8204.8|8178.7|8146.1|0
1608159600000|2020-12-16 23:00:00|8188.5|8155.9|8227.6|8194.8|8232.1|8199.3|8154.7|8122.1|0
1608163200000|2020-12-17 00:00:00|8232.5|8199.7|8254.9|8221.9|8259.3|8226.3|8195.6|8162.8|0
1608166800000|2020-12-17 01:00:00|8256.1|8223.1|8248.2|8215.2|8276.4|8243.4|8241.5|8208.6|0
1608170400000|2020-12-17 02:00:00|8249.1|8216.1|8290|8257|8292.5|8259.3|8242.9|8209.9|0
1608174000000|2020-12-17 03:00:00|8287.6|8254.6|8302.9|8269.7|8311.4|8278.2|8285.3|8252.3|0
1608177600000|2020-12-17 04:00:00|8301.7|8268.5|8332.1|8298.9|8337.1|8303.9|8300.3|8267.1|0
1608246000000|2020-12-17 23:00:00|8298.8|8265.6|8278.7|8245.7|8303.9|8270.7|8229.6|8196.8|0
1608249600000|2020-12-18 00:00:00|8279.4|8246.4|8267.4|8234.4|8280.4|8247.4|8223.7|8190.9|0
1608253200000|2020-12-18 01:00:00|8267.3|8234.3|8286.9|8253.9|8300.1|8266.9|8265.6|8232.6|0
1608256800000|2020-12-18 02:00:00|8287.5|8254.5|8233.7|8200.9|8287.5|8254.5|8233.2|8200.4|0
1608260400000|2020-12-18 03:00:00|8236.2|8203.4|8182.6|8150|8236.2|8203.4|8181|8148.4|0
1608264000000|2020-12-18 04:00:00|8185.6|8153|8198.6|8165.8|8211.3|8178.5|8172.4|8139.8|0
1608505200000|2020-12-20 23:00:00|8155.7|8123.1|8143.5|8110.9|8171.2|8138.6|8073|8040.8|0
1608508800000|2020-12-21 00:00:00|8147|8114.4|8121.8|8089.4|8154.4|8121.8|8099.3|8066.9|0
1608512400000|2020-12-21 01:00:00|8119.4|8087|8142.3|8109.7|8149.6|8117|8115.9|8083.5|0
1608516000000|2020-12-21 02:00:00|8141.7|8109.1|8134.1|8101.7|8160.6|8128|8134.1|8101.7|0
1608519600000|2020-12-21 03:00:00|8134.8|8102.4|8129.6|8097.2|8146.6|8114|8129|8096.6|0
1608523200000|2020-12-21 04:00:00|8129.2|8096.8|8118.7|8086.3|8130.6|8098.2|8109.3|8076.9|0
1608591600000|2020-12-21 23:00:00|8002.3|7970.3|7957.9|7926.1|8014.3|7982.3|7945.8|7914|0
1608595200000|2020-12-22 00:00:00|7956.8|7925|7937.2|7905.6|7998.9|7966.9|7937.1|7905.5|0
1608598800000|2020-12-22 01:00:00|7937.6|7906|7925.3|7893.7|7974.3|7942.5|7916.1|7884.5|0
1608602400000|2020-12-22 02:00:00|7925.9|7894.3|7960.8|7929|7967.9|7936.1|7906.7|7875.1|0
1608606000000|2020-12-22 03:00:00|7962.6|7930.8|7919.4|7887.8|7963.5|7931.7|7915.8|7884.2|0
1608609600000|2020-12-22 04:00:00|7917.8|7886.2|7887.7|7856.3|7917.8|7886.2|7873.5|7842.1|0
1608678000000|2020-12-22 23:00:00|7884|7852.6|7967.8|7936|7968.2|7936.4|7884|7852.6|0
1608681600000|2020-12-23 00:00:00|7965.5|7933.7|7975.4|7943.6|8007.3|7975.3|7950.2|7918.4|0
1608685200000|2020-12-23 01:00:00|7973.4|7941.6|7986.2|7954.4|8000.2|7968.2|7965.8|7934|0
1608688800000|2020-12-23 02:00:00|7985.8|7954|8002.4|7970.4|8005.1|7973.1|7974.7|7942.9|0
1608692400000|2020-12-23 03:00:00|8001.7|7969.7|8014.8|7982.8|8020.6|7988.6|7992.8|7960.8|0
1608696000000|2020-12-23 04:00:00|8013.7|7981.7|7993.9|7961.9|8018.9|7986.9|7979.6|7947.8|0
1608764400000|2020-12-23 23:00:00|8116.9|8084.5|8098.5|8066.1|8190.2|8157.6|8098.5|8066.1|0
1608768000000|2020-12-24 00:00:00|8102.3|8069.9|8120.7|8088.3|8138.4|8106|8095.6|8063.2|0
1608771600000|2020-12-24 01:00:00|8121.2|8088.8|8146.8|8114.2|8162.9|8130.3|8110.3|8077.9|0
1608775200000|2020-12-24 02:00:00|8136.2|8103.8|8101.1|8068.7|8156.3|8123.7|8092.9|8060.5|0
1609196400000|2020-12-28 23:00:00|8174.9|8142.3|8200.8|8168|8212|8179.2|8173.3|8140.7|0
1609200000000|2020-12-29 00:00:00|8200.3|8167.5|8160.9|8128.3|8202|8169.2|8151.3|8118.7|0
1609203600000|2020-12-29 01:00:00|8160.4|8127.8|8104.1|8071.7|8160.4|8127.8|8091.5|8059.1|0
1609207200000|2020-12-29 02:00:00|8100.8|8068.4|8079.4|8047.2|8106.7|8074.3|8067.9|8035.7|0
1609210800000|2020-12-29 03:00:00|8079.9|8047.7|8069.7|8037.5|8096.7|8064.3|8061.1|8028.9|0
1609214400000|2020-12-29 04:00:00|8072.6|8040.4|8135.7|8103.3|8144.7|8112.1|8070.7|8038.5|0
1609282800000|2020-12-29 23:00:00|8088.8|8056.6|8061.7|8029.5|8088.8|8056.6|8047|8014.8|0
1609286400000|2020-12-30 00:00:00|8059.8|8027.6|8090.3|8058.1|8099|8066.6|8042|8009.8|0
1609290000000|2020-12-30 01:00:00|8091.9|8059.5|8108|8075.6|8115.9|8083.5|8090|8057.8|0
1609293600000|2020-12-30 02:00:00|8107.3|8074.9|8123.3|8090.9|8138.6|8106.2|8098.8|8066.4|0
1609297200000|2020-12-30 03:00:00|8122.9|8090.5|8113.9|8081.5|8133.6|8101.2|8113.9|8081.5|0
1609300800000|2020-12-30 04:00:00|8114.5|8082.1|8137.3|8104.9|8143.3|8110.7|8109.5|8077.1|0
1609369200000|2020-12-30 23:00:00|8166.1|8133.5|8142.4|8109.8|8191|8158.4|8136.5|8104.1|0
1609372800000|2020-12-31 00:00:00|8143.5|8110.9|8124.1|8091.7|8165.3|8132.7|8118.7|8086.3|0
1609376400000|2020-12-31 01:00:00|8122.5|8090.1|8142|8109.4|8142.5|8109.9|8103.4|8071|0
1609380000000|2020-12-31 02:00:00|8138.1|8105.7|8085.9|8053.7|8138.1|8105.7|8085.9|8053.7|0
1609714800000|2021-01-03 23:00:00|8097.5|8065.1|8091.9|8059.5|8118.7|8086.3|8052|8019.8|0
1609718400000|2021-01-04 00:00:00|8088.4|8056.2|8055.9|8023.7|8091.6|8059.2|8050.4|8018.2|0
1609722000000|2021-01-04 01:00:00|8058.5|8026.3|8098|8065.6|8100.3|8067.9|8058.5|8026.3|0
1609725600000|2021-01-04 02:00:00|8096.9|8064.5|8113.2|8080.8|8116.8|8084.4|8078.8|8046.6|0
1609729200000|2021-01-04 03:00:00|8109.8|8077.4|8153.9|8121.3|8164.7|8132.1|8109.8|8077.4|0
1609732800000|2021-01-04 04:00:00|8152.3|8119.7|8186.5|8153.9|8194.9|8162.1|8152.3|8119.7|0
1609801200000|2021-01-04 23:00:00|8037.6|8005.6|8065.2|8033|8075.1|8042.9|8024.1|7992.1|0
1609804800000|2021-01-05 00:00:00|8060.8|8028.6|8086.5|8054.3|8086.5|8054.3|8060.8|8028.6|0
1609808400000|2021-01-05 01:00:00|8086.2|8054|8070.7|8038.5|8098.6|8066.2|8065|8032.8|0
1609812000000|2021-01-05 02:00:00|8072.5|8040.3|8095.2|8062.8|8106.8|8074.4|8070.6|8038.4|0
1609815600000|2021-01-05 03:00:00|8096.4|8064|8097.1|8064.7|8109.4|8077|8081.3|8049.1|0
1609819200000|2021-01-05 04:00:00|8093.2|8060.8|8083|8050.8|8107|8074.6|8078|8045.8|0
1609887600000|2021-01-05 23:00:00|8290.2|8257.2|8289.9|8256.9|8366.3|8332.9|8283.8|8250.8|0
1609891200000|2021-01-06 00:00:00|8290.3|8257.3|8281|8248|8342.3|8308.9|8281|8248|0
1609894800000|2021-01-06 01:00:00|8281.4|8248.4|8211.2|8178.4|8283.5|8250.5|8147.5|8114.9|0
1609898400000|2021-01-06 02:00:00|8210.9|8178.1|8193.3|8160.5|8232|8199.2|8191.1|8158.5|0
1609902000000|2021-01-06 03:00:00|8192|8159.2|8196.5|8163.7|8199.6|8166.8|8178.8|8146.2|0
1609905600000|2021-01-06 04:00:00|8194.3|8161.5|8220.9|8188.1|8231.6|8198.8|8189.8|8157.2|0
1609974000000|2021-01-06 23:00:00|8408.3|8374.7|8440.7|8407.1|8461.5|8427.7|8393.6|8360|0
1609977600000|2021-01-07 00:00:00|8435.7|8402.1|8482.4|8448.6|8493.2|8459.2|8426.7|8393.1|0
1609981200000|2021-01-07 01:00:00|8482.8|8449|8499.1|8465.1|8521.6|8487.6|8479.6|8445.8|0
1609984800000|2021-01-07 02:00:00|8499.7|8465.7|8527.1|8493.1|8542.6|8508.4|8499.7|8465.7|0
1609988400000|2021-01-07 03:00:00|8528|8494|8534.6|8500.6|8544.9|8510.7|8512.4|8478.4|0
1609992000000|2021-01-07 04:00:00|8533.5|8499.5|8597.3|8562.9|8606|8571.6|8527.3|8493.3|0
1610060400000|2021-01-07 23:00:00|8636|8601.6|8672.8|8638.2|8674.8|8640.2|8549.8|8515.6|0
1610064000000|2021-01-08 00:00:00|8671.5|8636.9|8719|8684.2|8719|8684.2|8661.7|8627.1|0
1610067600000|2021-01-08 01:00:00|8717.4|8682.6|8714.6|8679.8|8732.3|8697.5|8682.1|8647.5|0
1610071200000|2021-01-08 02:00:00|8717.2|8682.4|8685.2|8650.6|8718|8683.2|8683.2|8648.6|0
1610074800000|2021-01-08 03:00:00|8689.4|8654.8|8706.6|8671.8|8718.4|8683.6|8682.2|8647.6|0
1610078400000|2021-01-08 04:00:00|8707.2|8672.4|8691.1|8656.5|8716.3|8681.5|8691.1|8656.5|0
1610319600000|2021-01-10 23:00:00|8826.3|8791.1|8935.7|8900.1|8936.8|8901.2|8819.5|8784.3|0
1610323200000|2021-01-11 00:00:00|8938.1|8902.5|8927.7|8892.1|8953.1|8917.3|8911.8|8876.2|0
1610326800000|2021-01-11 01:00:00|8927.2|8891.6|8873|8837.6|8930.6|8895|8869.1|8833.7|0
1610330400000|2021-01-11 02:00:00|8872.5|8837.1|8820.7|8785.5|8881.3|8845.9|8806.4|8771.2|0
1610334000000|2021-01-11 03:00:00|8823.7|8788.5|8794.9|8759.7|8844|8808.6|8777.4|8742.4|0
1610337600000|2021-01-11 04:00:00|8797|8761.8|8795.7|8760.5|8812|8776.8|8760.4|8725.4|0
1610406000000|2021-01-11 23:00:00|8835.6|8800.4|8835.2|8800|8889.7|8854.3|8821.7|8786.5|0
1610409600000|2021-01-12 00:00:00|8833.7|8798.5|8815.5|8780.3|8852.8|8817.4|8795.8|8760.6|0
1610413200000|2021-01-12 01:00:00|8810.6|8775.4|8760.7|8725.7|8816.5|8781.3|8736.5|8701.7|0
1610416800000|2021-01-12 02:00:00|8764.6|8729.6|8764.4|8729.4|8776.8|8741.8|8756.8|8721.8|0
1610420400000|2021-01-12 03:00:00|8764.6|8729.6|8746.1|8711.1|8764.6|8729.6|8727.6|8692.8|0
1610424000000|2021-01-12 04:00:00|8748|8713|8736.8|8702|8758.5|8723.5|8731.8|8697|0
1610492400000|2021-01-12 23:00:00|8899.7|8864.1|8966.1|8930.3|8969.1|8933.3|8899.7|8864.1|0
1610496000000|2021-01-13 00:00:00|8968.4|8932.6|9007.7|8971.7|9036.1|9000.1|8968.4|8932.6|0
1610499600000|2021-01-13 01:00:00|9012.6|8976.6|9028.3|8992.3|9045.9|9009.7|9012.6|8976.6|0
1610503200000|2021-01-13 02:00:00|9031|8995|9048.9|9012.7|9061|9024.8|9024.5|8988.5|0
1610506800000|2021-01-13 03:00:00|9049.2|9013|9065.2|9029|9066|9029.8|9043.5|9007.3|0
1610510400000|2021-01-13 04:00:00|9063.2|9027|9084.1|9047.9|9099.2|9062.8|9050.4|9014.2|0
1610578800000|2021-01-13 23:00:00|9048.2|9012|9054.4|9018.2|9064.5|9028.3|9003.7|8967.7|0
1610582400000|2021-01-14 00:00:00|9055.5|9019.3|9086.8|9050.6|9107.6|9071.2|9038.1|9002.1|0
1610586000000|2021-01-14 01:00:00|9088.4|9052.2|9079.5|9043.3|9122|9085.6|9067.4|9031.2|0
1610589600000|2021-01-14 02:00:00|9079.7|9043.5|9076.4|9040.2|9107.7|9071.3|9076.4|9040.2|0
1610593200000|2021-01-14 03:00:00|9080.5|9044.3|9105.4|9069|9107.9|9071.5|9077.6|9041.4|0
1610596800000|2021-01-14 04:00:00|9103.6|9067.2|9072.5|9036.3|9106.6|9070.2|9071.4|9035.2|0
1610665200000|2021-01-14 23:00:00|9156.3|9119.7|9180|9143.4|9243.1|9206.3|9156.3|9119.7|0
1610668800000|2021-01-15 00:00:00|9175|9138.4|9114.2|9077.8|9184.8|9148.2|9112.7|9076.3|0
1610672400000|2021-01-15 01:00:00|9115.5|9079.1|9088.1|9051.9|9119.4|9083|9080.3|9044.1|0
1610676000000|2021-01-15 02:00:00|9086.4|9050.2|9106.8|9070.4|9115.6|9079.2|9076|9039.8|0
1610679600000|2021-01-15 03:00:00|9105.4|9069|9087.9|9051.7|9110.8|9074.4|9076.2|9040|0
1610683200000|2021-01-15 04:00:00|9088.1|9051.9|9088.7|9052.5|9098.3|9061.9|9078.2|9042|0
1610924400000|2021-01-17 23:00:00|8944.1|8908.3|8879.3|8843.9|8990.8|8955|8866.3|8830.9|0
1610928000000|2021-01-18 00:00:00|8887.6|8852.2|8961|8925.2|8963.3|8927.5|8837.4|8802.2|0
1610931600000|2021-01-18 01:00:00|8963|8927.2|8974.8|8939|9003.5|8967.5|8947.6|8911.8|0
1610935200000|2021-01-18 02:00:00|8979.7|8943.9|8996.7|8960.7|9015.7|8979.7|8979.7|8943.9|0
1610938800000|2021-01-18 03:00:00|8996|8960|9008.9|8972.9|9022.2|8986.2|8992.7|8956.9|0
1610942400000|2021-01-18 04:00:00|9006.8|8970.8|9021|8985|9024.1|8988.1|8996.7|8960.7|0
1611010800000|2021-01-18 23:00:00|9045.5|9009.3|9021.6|8985.6|9052|9015.8|8977|8941.2|0
1611014400000|2021-01-19 00:00:00|9022.1|8986.1|9066.3|9030.1|9079.6|9043.4|9017.6|8981.6|0
1611018000000|2021-01-19 01:00:00|9068.2|9032|9070.4|9034.2|9087.6|9051.4|9051|9014.8|0
1611021600000|2021-01-19 02:00:00|9070|9033.8|9071.6|9035.4|9073.8|9037.6|9057|9020.8|0
1611025200000|2021-01-19 03:00:00|9071.1|9034.9|9087.6|9051.4|9091.8|9055.6|9058.9|9022.7|0
1611028800000|2021-01-19 04:00:00|9088.9|9052.7|9075|9038.8|9093.9|9057.5|9039.2|9003.2|0
1611097200000|2021-01-19 23:00:00|9153.6|9117|9170.3|9133.7|9201.5|9164.7|9123.2|9086.8|0
1611100800000|2021-01-20 00:00:00|9166.2|9129.6|9213.9|9177.1|9222.2|9185.4|9145.9|9109.3|0
1611104400000|2021-01-20 01:00:00|9212.8|9176|9205.8|9169|9217.4|9180.6|9181.2|9144.6|0
1611108000000|2021-01-20 02:00:00|9203.5|9166.7|9209.8|9173|9212.4|9175.6|9188.7|9152.1|0
1611111600000|2021-01-20 03:00:00|9206.2|9169.4|9209.9|9173.1|9219.4|9182.6|9183.5|9146.9|0
1611115200000|2021-01-20 04:00:00|9207|9170.2|9212.8|9176|9228.3|9191.5|9177.2|9140.6|0
1611183600000|2021-01-20 23:00:00|9255.2|9218.2|9146.3|9109.7|9263|9226|9108.2|9071.8|0
1611187200000|2021-01-21 00:00:00|9147.1|9110.5|9176.2|9139.6|9179.8|9143.2|9147.1|9110.5|0
1611190800000|2021-01-21 01:00:00|9177.4|9140.8|9189.6|9153|9195.6|9158.8|9171.7|9135.1|0
1611194400000|2021-01-21 02:00:00|9188.5|9151.9|9190|9153.4|9197.3|9160.5|9178.2|9141.6|0
1611198000000|2021-01-21 03:00:00|9190.9|9154.3|9165.9|9129.3|9195.3|9158.5|9159.6|9123|0
1611201600000|2021-01-21 04:00:00|9167.7|9131.1|9143.4|9106.8|9168.4|9131.8|9137.2|9100.8|0
1611270000000|2021-01-21 23:00:00|9013.6|8977.6|8996.3|8960.3|9035.2|8999.2|8939|8903.4|0
1611273600000|2021-01-22 00:00:00|8994.1|8958.1|8964.4|8928.6|9010.9|8974.9|8960.8|8925|0
1611277200000|2021-01-22 01:00:00|8965.1|8929.3|8973.4|8937.6|8984.7|8948.9|8950.7|8914.9|0
1611280800000|2021-01-22 02:00:00|8972.8|8937|8940.5|8904.9|8979.2|8943.4|8936|8900.4|0
1611284400000|2021-01-22 03:00:00|8941.4|8905.8|8960.3|8924.5|8965.5|8929.7|8936.4|8900.8|0
1611288000000|2021-01-22 04:00:00|8964.5|8928.7|8970.5|8934.7|8984.6|8948.8|8957.3|8921.5|0
1611529200000|2021-01-24 23:00:00|8936.5|8900.9|8839.1|8803.9|8941|8905.4|8837.7|8802.5|0
1611532800000|2021-01-25 00:00:00|8837.8|8802.6|8878.2|8842.8|8878.2|8842.8|8824.5|8789.3|0
1611536400000|2021-01-25 01:00:00|8878.1|8842.7|8862|8826.6|8894.9|8859.3|8859.3|8823.9|0
1611540000000|2021-01-25 02:00:00|8863.3|8827.9|8859.9|8824.5|8875.8|8840.4|8859.5|8824.1|0
1611543600000|2021-01-25 03:00:00|8859.6|8824.2|8830.8|8795.6|8859.6|8824.2|8830.8|8795.6|0
1611547200000|2021-01-25 04:00:00|8830.2|8795|8850.6|8815.2|8856.9|8821.5|8829.9|8794.7|0
1611702000000|2021-01-26 23:00:00|8672.7|8638.1|8629.3|8594.9|8705.8|8671|8613.5|8579.1|0
1611705600000|2021-01-27 00:00:00|8627.5|8593.1|8625.4|8591|8656.3|8621.7|8609.1|8574.7|0
1611709200000|2021-01-27 01:00:00|8627.2|8592.8|8600.7|8566.3|8647.3|8612.7|8599.1|8564.7|0
1611712800000|2021-01-27 02:00:00|8601.1|8566.7|8585.2|8551|8601.1|8566.7|8562.4|8528.2|0
1611716400000|2021-01-27 03:00:00|8583.6|8549.4|8561.7|8527.5|8584.7|8550.5|8543.1|8508.9|0
1611720000000|2021-01-27 04:00:00|8561.5|8527.3|8583|8548.8|8593.8|8559.4|8555.7|8521.5|0
1611788400000|2021-01-27 23:00:00|8322|8288.8|8340.4|8307.2|8411.1|8377.5|8322|8288.8|0
1611792000000|2021-01-28 00:00:00|8336.9|8303.7|8319.5|8286.3|8357.7|8324.3|8269.5|8236.5|0
1611795600000|2021-01-28 01:00:00|8316.4|8283.2|8409.3|8375.7|8409.3|8375.7|8316.4|8283.2|0
1611799200000|2021-01-28 02:00:00|8407.7|8374.1|8366.6|8333.2|8409.1|8375.5|8360|8326.6|0
1611802800000|2021-01-28 03:00:00|8366.1|8332.7|8363.3|8329.9|8383.4|8350|8357.5|8324.1|0
1611806400000|2021-01-28 04:00:00|8364.5|8331.1|8367.5|8334.1|8400.4|8366.8|8345.5|8312.1|0
1611874800000|2021-01-28 23:00:00|8409.9|8376.3|8354|8320.6|8409.9|8376.3|8320.6|8287.4|0
1611878400000|2021-01-29 00:00:00|8354.1|8320.7|8306|8272.8|8361.1|8327.7|8306|8272.8|0
1611882000000|2021-01-29 01:00:00|8301|8267.8|8345.5|8312.1|8359.9|8326.5|8300.8|8267.6|0
1611885600000|2021-01-29 02:00:00|8339.3|8306.1|8300.4|8267.2|8342.8|8309.4|8300|8266.8|0
1611889200000|2021-01-29 03:00:00|8299.3|8266.1|8179.7|8147.1|8305.1|8271.9|8179.7|8147.1|0
1611892800000|2021-01-29 04:00:00|8174.9|8142.3|8163.6|8131|8184.9|8152.3|8134.4|8102|0
1612134000000|2021-01-31 23:00:00|8035.3|8003.3|7917.5|7885.9|8035.3|8003.3|7892.4|7860.8|0
1612137600000|2021-02-01 00:00:00|7923.1|7891.5|8069|8036.8|8082.4|8050.2|7923.1|7891.5|0
1612141200000|2021-02-01 01:00:00|8067.3|8035.1|8103.6|8071.2|8123.1|8090.7|8057.3|8025.1|0
1612144800000|2021-02-01 02:00:00|8102.1|8069.7|8165.2|8132.6|8180.6|8148|8100.7|8068.3|0
1612148400000|2021-02-01 03:00:00|8164.1|8131.5|8191.1|8158.5|8209.6|8176.8|8139|8106.6|0
1612152000000|2021-02-01 04:00:00|8200|8167.2|8205.3|8172.5|8208.5|8175.7|8172|8139.4|0
1612220400000|2021-02-01 23:00:00|8261.1|8228.1|8311.2|8278|8353.5|8320.1|8224.5|8191.7|0
1612224000000|2021-02-02 00:00:00|8313.5|8280.3|8275.9|8242.9|8313.5|8280.3|8248.5|8215.5|0
1612227600000|2021-02-02 01:00:00|8286.4|8253.4|8341|8307.8|8348.8|8315.4|8278.2|8245.2|0
1612231200000|2021-02-02 02:00:00|8339.8|8306.6|8323.7|8290.5|8344.2|8310.8|8317.5|8284.3|0
1612234800000|2021-02-02 03:00:00|8322.1|8288.9|8316.3|8283.1|8329.6|8296.4|8308.9|8275.7|0
1612238400000|2021-02-02 04:00:00|8315.8|8282.6|8329.5|8296.3|8341.8|8308.4|8309.8|8276.6|0
1612306800000|2021-02-02 23:00:00|8446|8412.2|8459.1|8425.3|8475.3|8441.5|8410.6|8377|0
1612310400000|2021-02-03 00:00:00|8454.9|8421.1|8506.9|8472.9|8553.5|8519.3|8447.6|8413.8|0
1612314000000|2021-02-03 01:00:00|8504|8470|8466.6|8432.8|8504|8470|8455.7|8421.9|0
1612317600000|2021-02-03 02:00:00|8468.8|8435|8447|8413.2|8474|8440.2|8445.9|8412.1|0
1612321200000|2021-02-03 03:00:00|8447.9|8414.1|8438.8|8405.2|8452.6|8418.8|8413.7|8380.1|0
1612324800000|2021-02-03 04:00:00|8437.4|8403.8|8465.9|8432.1|8479.5|8445.7|8427.2|8393.6|0
1612393200000|2021-02-03 23:00:00|8483.3|8449.5|8377.2|8343.8|8502.7|8468.7|8352.1|8318.7|0
1612396800000|2021-02-04 00:00:00|8371.2|8337.8|8360.8|8327.4|8385.1|8351.7|8351.2|8317.8|0
1612400400000|2021-02-04 01:00:00|8359.9|8326.5|8358.2|8324.8|8384.9|8351.5|8340.9|8307.7|0
1612404000000|2021-02-04 02:00:00|8359.4|8326|8344.1|8310.7|8359.4|8326|8330.1|8296.9|0
1612407600000|2021-02-04 03:00:00|8343.5|8310.1|8315|8281.8|8359|8325.6|8315|8281.8|0
1612411200000|2021-02-04 04:00:00|8311.1|8277.9|8328.7|8295.5|8332.6|8299.4|8290.3|8257.3|0
1612479600000|2021-02-04 23:00:00|8462.3|8428.5|8418.9|8385.3|8483.6|8449.8|8417.6|8384|0
1612483200000|2021-02-05 00:00:00|8415|8381.4|8416|8382.4|8441.5|8407.9|8407.1|8373.5|0
1612486800000|2021-02-05 01:00:00|8417.3|8383.7|8418.6|8385|8430.8|8397.2|8399.6|8366|0
1612490400000|2021-02-05 02:00:00|8417.7|8384.1|8428.2|8394.6|8429.5|8395.9|8405.9|8372.3|0
1612494000000|2021-02-05 03:00:00|8423.7|8390.1|8418|8384.4|8431.9|8398.3|8407.4|8373.8|0
1612497600000|2021-02-05 04:00:00|8418.2|8384.6|8413.8|8380.2|8435.5|8401.9|8410.7|8377.1|0
1612738800000|2021-02-07 23:00:00|8440.5|8406.9|8445.1|8411.3|8463.6|8429.8|8415|8381.4|0
1612742400000|2021-02-08 00:00:00|8443.8|8410|8428.3|8394.7|8445|8411.2|8421.5|8387.9|0
1612746000000|2021-02-08 01:00:00|8424.9|8391.3|8441.2|8407.6|8447.8|8414|8389.2|8355.8|0
1612749600000|2021-02-08 02:00:00|8442.2|8408.4|8466.7|8432.9|8475.3|8441.5|8442.2|8408.4|0
1612753200000|2021-02-08 03:00:00|8465.2|8431.4|8467.3|8433.5|8492.4|8458.4|8463.8|8430|0
1612756800000|2021-02-08 04:00:00|8467.6|8433.8|8483.7|8449.9|8483.7|8449.9|8449.4|8415.6|0
1612825200000|2021-02-08 23:00:00|8544.7|8510.5|8522.5|8488.5|8561|8526.8|8477.6|8443.8|0
1612828800000|2021-02-09 00:00:00|8526.4|8492.4|8484.3|8450.5|8526.4|8492.4|8468.2|8434.4|0
1612832400000|2021-02-09 01:00:00|8487.2|8453.4|8483.7|8449.9|8491.6|8457.8|8442.3|8408.5|0
1612836000000|2021-02-09 02:00:00|8485.6|8451.8|8499.5|8465.5|8502.8|8468.8|8485.6|8451.8|0
1612839600000|2021-02-09 03:00:00|8502.9|8468.9|8446.9|8413.1|8510.6|8476.6|8444.2|8410.4|0
1612843200000|2021-02-09 04:00:00|8449.6|8415.8|8431.9|8398.3|8457.4|8423.6|8425.4|8391.8|0
1612911600000|2021-02-09 23:00:00|8494.5|8460.5|8465.5|8431.7|8516.5|8482.5|8462.9|8429.1|0
1612915200000|2021-02-10 00:00:00|8468.2|8434.4|8466.8|8433|8474.5|8440.7|8430.2|8396.6|0
1612918800000|2021-02-10 01:00:00|8465.1|8431.3|8439.3|8405.7|8468.2|8434.4|8438.3|8404.7|0
1612922400000|2021-02-10 02:00:00|8442.9|8409.1|8429.2|8395.6|8446.7|8412.9|8426.2|8392.6|0
1612926000000|2021-02-10 03:00:00|8428.7|8395.1|8439.4|8405.8|8449.1|8415.3|8426.4|8392.8|0
1612929600000|2021-02-10 04:00:00|8438.3|8404.7|8421.4|8387.8|8444.6|8410.8|8416.3|8382.7|0
1612998000000|2021-02-10 23:00:00|8396.6|8363|8471.6|8437.8|8491.1|8457.3|8396.6|8363|0
1613001600000|2021-02-11 00:00:00|8471.2|8437.4|8408.5|8374.9|8473.1|8439.3|8388.5|8355.1|0
1613005200000|2021-02-11 01:00:00|8409.4|8375.8|8402.9|8369.3|8415.8|8382.2|8385.8|8352.4|0
1613008800000|2021-02-11 02:00:00|8400.9|8367.3|8426.8|8393.2|8428.7|8395.1|8391.6|8358.2|0
1613012400000|2021-02-11 03:00:00|8430.2|8396.6|8419.1|8385.5|8432.1|8398.5|8413.3|8379.7|0
1613016000000|2021-02-11 04:00:00|8419|8385.4|8385.9|8352.5|8422.5|8388.9|8380|8346.6|0
1613084400000|2021-02-11 23:00:00|8340|8306.8|8361.6|8328.2|8363.7|8330.3|8286.2|8253.2|0
1613088000000|2021-02-12 00:00:00|8357.3|8323.9|8299.2|8266|8359.7|8326.3|8289.3|8256.3|0
1613091600000|2021-02-12 01:00:00|8300.9|8267.7|8299|8265.8|8329.9|8296.7|8294.6|8261.4|0
1613095200000|2021-02-12 02:00:00|8298.9|8265.7|8268.2|8235.2|8301.3|8268.1|8258.6|8225.6|0
1613098800000|2021-02-12 03:00:00|8269.9|8236.9|8275|8242|8291.7|8258.5|8264.1|8231.1|0
1613102400000|2021-02-12 04:00:00|8272.1|8239.1|8271.7|8238.7|8277.2|8244.2|8245|8212|0
1613343600000|2021-02-14 23:00:00|8336.4|8303.2|8418|8384.4|8434.9|8401.3|8336.4|8303.2|0
1613347200000|2021-02-15 00:00:00|8415.7|8382.1|8358.1|8324.7|8448.5|8414.7|8355.5|8322.1|0
1613350800000|2021-02-15 01:00:00|8358.2|8324.8|8389.2|8355.8|8393.4|8359.8|8342.3|8308.9|0
1613354400000|2021-02-15 02:00:00|8387.3|8353.9|8376.3|8342.9|8401.1|8367.5|8370.2|8336.8|0
1613358000000|2021-02-15 03:00:00|8378.9|8345.5|8379.5|8346.1|8389.1|8355.7|8370.7|8337.3|0
1613361600000|2021-02-15 04:00:00|8377.1|8343.7|8379|8345.6|8389.6|8356.2|8369.5|8336.1|0
1613430000000|2021-02-15 23:00:00|8447.9|8414.1|8485.3|8451.5|8508.9|8474.9|8427.9|8394.3|0
1613433600000|2021-02-16 00:00:00|8483.7|8449.9|8518.3|8484.3|8564.7|8530.5|8483.7|8449.9|0
1613437200000|2021-02-16 01:00:00|8513.6|8479.6|8490.3|8456.5|8516.5|8482.5|8474.7|8440.9|0
1613440800000|2021-02-16 02:00:00|8487.9|8454.1|8523.8|8489.8|8536.8|8502.8|8487.9|8454.1|0
1613444400000|2021-02-16 03:00:00|8520.2|8486.2|8523.4|8489.4|8534.6|8500.6|8489.2|8455.4|0
1613448000000|2021-02-16 04:00:00|8520.5|8486.5|8525.3|8491.3|8539.7|8505.7|8512.6|8478.6|0
1613516400000|2021-02-16 23:00:00|8523.2|8489.2|8539.9|8505.9|8564.4|8530.2|8492.3|8458.3|0
1613520000000|2021-02-17 00:00:00|8545.8|8511.6|8484.2|8450.4|8553|8518.8|8437.1|8403.5|0
1613523600000|2021-02-17 01:00:00|8482.2|8448.4|8557.8|8523.6|8561.1|8526.9|8455.5|8421.7|0
1613527200000|2021-02-17 02:00:00|8560.9|8526.7|8577.5|8543.3|8580.9|8546.7|8544.1|8509.9|0
1613530800000|2021-02-17 03:00:00|8578.1|8543.9|8589.7|8555.5|8594.7|8560.3|8571.5|8537.3|0
1613534400000|2021-02-17 04:00:00|8589.5|8555.3|8584.7|8550.5|8601.6|8567.2|8571.3|8537.1|0
1613602800000|2021-02-17 23:00:00|8612.6|8578.2|8534.6|8500.6|8613.4|8579|8472.6|8438.8|0
1613606400000|2021-02-18 00:00:00|8537.8|8503.8|8441.2|8407.6|8540.1|8506.1|8440|8406.4|0
1613610000000|2021-02-18 01:00:00|8441.1|8407.5|8440.9|8407.3|8477|8443.2|8423.4|8389.8|0
1613613600000|2021-02-18 02:00:00|8440|8406.4|8490.1|8456.3|8502.6|8468.6|8436.2|8402.6|0
1613617200000|2021-02-18 03:00:00|8487.9|8454.1|8453.4|8419.6|8492.4|8458.4|8436|8402.4|0
1613620800000|2021-02-18 04:00:00|8450.8|8417|8435.7|8402.1|8454.5|8420.7|8420|8386.4|0
1613689200000|2021-02-18 23:00:00|8377.8|8344.4|8267.2|8234.2|8391.4|8358|8228.7|8195.9|0
1613692800000|2021-02-19 00:00:00|8268.2|8235.2|8292.4|8259.2|8303.8|8270.6|8240.4|8207.6|0
1613696400000|2021-02-19 01:00:00|8292.2|8259|8218.1|8185.3|8297.1|8263.9|8208.4|8175.6|0
1613700000000|2021-02-19 02:00:00|8218|8185.2|8153|8120.4|8218.6|8185.8|8123.5|8091.1|0
1613703600000|2021-02-19 03:00:00|8149.8|8117.2|8157.7|8125.1|8193.9|8161.1|8142.1|8109.5|0
1613707200000|2021-02-19 04:00:00|8159.4|8126.8|8133.1|8100.7|8165.8|8133.2|8133.1|8100.7|0
1613948400000|2021-02-21 23:00:00|8104.4|8072|8093.9|8061.5|8116.9|8084.5|8012.7|7980.7|0
1613952000000|2021-02-22 00:00:00|8095.1|8062.7|8157.5|8124.9|8164.8|8132.2|8095.1|8062.7|0
1613955600000|2021-02-22 01:00:00|8159|8126.4|8086.2|8054|8181.6|8149|8080.3|8048.1|0
1613959200000|2021-02-22 02:00:00|8086.1|8053.9|8086.3|8054.1|8143.4|8110.8|8060.6|8028.4|0
1613962800000|2021-02-22 03:00:00|8085.5|8053.3|8078.5|8046.3|8094.5|8062.1|8052.7|8020.5|0
1613966400000|2021-02-22 04:00:00|8074.6|8042.4|8087.4|8055.2|8104.8|8072.4|8074.2|8042|0
1614034800000|2021-02-22 23:00:00|8241.6|8208.6|8403.5|8369.9|8408.2|8374.6|8231.4|8198.6|0
1614038400000|2021-02-23 00:00:00|8399.9|8366.3|8399|8365.4|8409.7|8376.1|8333.8|8300.6|0
1614042000000|2021-02-23 01:00:00|8393.5|8359.9|8428.8|8395.2|8440.6|8407|8393|8359.4|0
1614045600000|2021-02-23 02:00:00|8427.8|8394.2|8417.9|8384.3|8430.2|8396.6|8405|8371.4|0
1614049200000|2021-02-23 03:00:00|8412.5|8378.9|8411.3|8377.7|8412.5|8378.9|8388.1|8354.7|0
1614052800000|2021-02-23 04:00:00|8414.2|8380.6|8472.8|8439|8489.9|8456.1|8414.2|8380.6|0
1614121200000|2021-02-23 23:00:00|8523.8|8489.8|8481.4|8447.6|8534.1|8500.1|8436.5|8402.9|0
1614124800000|2021-02-24 00:00:00|8482.9|8449.1|8456|8422.2|8513|8479|8454.4|8420.6|0
1614128400000|2021-02-24 01:00:00|8457.9|8424.1|8460.8|8427|8494.8|8460.8|8436.9|8403.3|0
1614132000000|2021-02-24 02:00:00|8459.6|8425.8|8402.2|8368.6|8470.6|8436.8|8397.7|8364.1|0
1614135600000|2021-02-24 03:00:00|8411.5|8377.9|8377.3|8343.9|8424.8|8391.2|8371.6|8338.2|0
1614139200000|2021-02-24 04:00:00|8383.9|8350.5|8421.8|8388.2|8435.6|8402|8383.9|8350.5|0
1614207600000|2021-02-24 23:00:00|8604.4|8570|8636.1|8601.7|8661.7|8627.1|8592|8557.8|0
1614211200000|2021-02-25 00:00:00|8632.7|8598.3|8624.5|8590.1|8664.8|8630.2|8614.6|8580.2|0
1614214800000|2021-02-25 01:00:00|8624.1|8589.7|8605.4|8571|8628.8|8594.4|8587.5|8553.3|0
1614218400000|2021-02-25 02:00:00|8609.2|8574.8|8632.8|8598.4|8641.2|8606.8|8606.5|8572.1|0
1614222000000|2021-02-25 03:00:00|8630.3|8595.9|8574.5|8540.3|8630.3|8595.9|8574.5|8540.3|0
1614225600000|2021-02-25 04:00:00|8575|8540.8|8571.9|8537.7|8600.5|8566.1|8560.5|8526.3|0
1614294000000|2021-02-25 23:00:00|8394.8|8361.2|8378.9|8345.5|8439.4|8405.8|8370.7|8337.3|0
1614297600000|2021-02-26 00:00:00|8373.1|8339.7|8425.9|8392.3|8425.9|8392.3|8344.4|8311|0
1614301200000|2021-02-26 01:00:00|8429.6|8396|8398.5|8364.9|8437.1|8403.5|8361.8|8328.4|0
1614304800000|2021-02-26 02:00:00|8395.2|8361.6|8381.5|8348.1|8435.9|8402.3|8381.5|8348.1|0
1614308400000|2021-02-26 03:00:00|8373.2|8339.8|8363|8329.6|8395.4|8361.8|8336|8302.8|0
1614312000000|2021-02-26 04:00:00|8363.9|8330.5|8354.1|8320.7|8406|8372.4|8337.2|8304|0
1614553200000|2021-02-28 23:00:00|8384.1|8350.7|8372.8|8339.4|8384.1|8350.7|8329.6|8296.4|0
1614556800000|2021-03-01 00:00:00|8373.7|8340.3|8414.7|8381.1|8446.7|8412.9|8357.7|8324.3|0
1614560400000|2021-03-01 01:00:00|8412.2|8378.6|8406.9|8373.3|8430|8396.4|8397.4|8363.8|0
1614564000000|2021-03-01 02:00:00|8408.5|8374.9|8404.7|8371.1|8423.7|8390.1|8393.9|8360.3|0
1614567600000|2021-03-01 03:00:00|8405.8|8372.2|8452.5|8418.7|8456.9|8423.1|8394.7|8361.1|0
1614571200000|2021-03-01 04:00:00|8450.5|8416.7|8482.1|8448.3|8506.5|8472.5|8449.7|8415.9|0
1614639600000|2021-03-01 23:00:00|8502.1|8468.1|8447.2|8413.4|8539.4|8505.4|8443.3|8409.5|0
1614643200000|2021-03-02 00:00:00|8450|8416.2|8447.3|8413.5|8465|8431.2|8413.2|8379.6|0
1614646800000|2021-03-02 01:00:00|8447.6|8413.8|8400.5|8366.9|8447.6|8413.8|8386.2|8352.8|0
1614650400000|2021-03-02 02:00:00|8400.8|8367.2|8384.6|8351.2|8405|8371.4|8354|8320.6|0
1614654000000|2021-03-02 03:00:00|8387.4|8354|8400.2|8366.6|8413.3|8379.7|8377|8343.6|0
1614657600000|2021-03-02 04:00:00|8395|8361.4|8346|8312.6|8395.9|8362.3|8337.6|8304.4|0
1614726000000|2021-03-02 23:00:00|8283|8250|8388.1|8354.7|8402.5|8368.9|8282|8249|0
1614729600000|2021-03-03 00:00:00|8389.9|8356.5|8367.1|8333.7|8409.4|8375.8|8345.2|8311.8|0
1614733200000|2021-03-03 01:00:00|8370.4|8337|8368.8|8335.4|8389.2|8355.8|8354.1|8320.7|0
1614736800000|2021-03-03 02:00:00|8367.6|8334.2|8372.3|8338.9|8389.8|8356.4|8365.7|8332.3|0
1614740400000|2021-03-03 03:00:00|8373.6|8340.2|8338|8304.8|8382.3|8348.9|8333.5|8300.3|0
1614744000000|2021-03-03 04:00:00|8340.1|8306.9|8367.6|8334.2|8376.4|8343|8340.1|8306.9|0
1614812400000|2021-03-03 23:00:00|8417.7|8384.1|8304|8270.8|8460.4|8426.6|8301.7|8268.5|0
1614816000000|2021-03-04 00:00:00|8297.6|8264.4|8388.5|8355.1|8404|8370.4|8293.2|8260|0
1614819600000|2021-03-04 01:00:00|8392.9|8359.3|8372.7|8339.3|8392.9|8359.3|8348.4|8315|0
1614823200000|2021-03-04 02:00:00|8375.1|8341.7|8366.7|8333.3|8386.7|8353.3|8365.5|8332.1|0
1614826800000|2021-03-04 03:00:00|8366.9|8333.5|8318.4|8285.2|8373.2|8339.8|8312.1|8278.9|0
1614830400000|2021-03-04 04:00:00|8314.8|8281.6|8342.2|8308.8|8353.4|8320|8275.6|8242.6|0
1614898800000|2021-03-04 23:00:00|8476|8442.2|8505.9|8471.9|8610.7|8576.3|8464.1|8430.3|0
1614902400000|2021-03-05 00:00:00|8507.8|8473.8|8493.1|8459.1|8528.5|8494.5|8457.2|8423.4|0
1614906000000|2021-03-05 01:00:00|8491.3|8457.5|8511.3|8477.3|8533|8499|8468.6|8434.8|0
1614909600000|2021-03-05 02:00:00|8512.5|8478.5|8527.9|8493.9|8539.5|8505.5|8506.9|8472.9|0
1614913200000|2021-03-05 03:00:00|8530|8496|8569.6|8535.4|8577.7|8543.5|8522.7|8488.7|0
1614916800000|2021-03-05 04:00:00|8576.8|8542.6|8583.2|8549|8617.8|8583.4|8569.7|8535.5|0
1615158000000|2021-03-07 23:00:00|8680.7|8646.1|8728.1|8693.3|8758.8|8723.8|8680.7|8646.1|0
1615161600000|2021-03-08 00:00:00|8729.9|8695.1|8701.8|8667|8753.9|8718.9|8692.6|8657.8|0
1615165200000|2021-03-08 01:00:00|8700.1|8665.3|8714.4|8679.6|8722.9|8688.1|8691.2|8656.6|0
1615168800000|2021-03-08 02:00:00|8723.2|8688.4|8685.6|8651|8733.8|8699|8681.8|8647.2|0
1615172400000|2021-03-08 03:00:00|8687.9|8653.3|8673.5|8638.9|8696.9|8662.1|8661.9|8627.3|0
1615176000000|2021-03-08 04:00:00|8677.3|8642.7|8639.2|8604.8|8680.3|8645.7|8632.6|8598.2|0
1615244400000|2021-03-08 23:00:00|8668.7|8634.1|8616|8581.6|8669.3|8634.7|8594.8|8560.4|0
1615248000000|2021-03-09 00:00:00|8598.2|8563.8|8652.1|8617.5|8660.6|8626|8598|8563.6|0
1615251600000|2021-03-09 01:00:00|8652.2|8617.6|8607.1|8572.7|8683.2|8648.6|8606|8571.6|0
1615255200000|2021-03-09 02:00:00|8606.3|8571.9|8614.7|8580.3|8627.8|8593.4|8605.7|8571.3|0
1615258800000|2021-03-09 03:00:00|8615.6|8581.2|8623.4|8589|8642.4|8607.8|8615.6|8581.2|0
1615262400000|2021-03-09 04:00:00|8624.5|8590.1|8603.4|8569|8627.6|8593.2|8588.8|8554.6|0
1615330800000|2021-03-09 23:00:00|8481.7|8447.9|8472.4|8438.6|8501.3|8467.3|8444.5|8410.7|0
1615334400000|2021-03-10 00:00:00|8466.1|8432.3|8456.6|8422.8|8466.1|8432.3|8425.8|8392.2|0
1615338000000|2021-03-10 01:00:00|8456.7|8422.9|8440.9|8407.3|8481|8447.2|8437.8|8404.2|0
1615341600000|2021-03-10 02:00:00|8442|8408.2|8446.6|8412.8|8448.5|8414.7|8418.2|8384.6|0
1615345200000|2021-03-10 03:00:00|8448.6|8414.8|8380.9|8347.5|8451.6|8417.8|8380.9|8347.5|0
1615348800000|2021-03-10 04:00:00|8381.7|8348.3|8376.2|8342.8|8392.5|8358.9|8352|8318.6|0
1615417200000|2021-03-10 23:00:00|8427|8393.4|8293.3|8260.1|8469.4|8435.6|8293.3|8260.1|0
1615420800000|2021-03-11 00:00:00|8287.2|8254.2|8284.7|8251.7|8329.8|8296.6|8257.5|8224.5|0
1615424400000|2021-03-11 01:00:00|8291.3|8258.3|8390.4|8357|8391.2|8357.8|8291.3|8258.3|0
1615428000000|2021-03-11 02:00:00|8394.4|8360.8|8373.6|8340.2|8405|8371.4|8369.4|8336|0
1615431600000|2021-03-11 03:00:00|8366.6|8333.2|8358.3|8324.9|8394.8|8361.2|8358.3|8324.9|0
1615435200000|2021-03-11 04:00:00|8358.8|8325.4|8376.5|8343.1|8379.2|8345.8|8349.7|8316.3|0
1615503600000|2021-03-11 23:00:00|8482.2|8448.4|8566.3|8532.1|8575.2|8541|8477.6|8443.8|0
1615507200000|2021-03-12 00:00:00|8567.3|8533.1|8563.2|8529|8588.1|8553.9|8525|8491|0
1615510800000|2021-03-12 01:00:00|8564.5|8530.3|8519.3|8485.3|8567.3|8533.1|8509.9|8475.9|0
1615514400000|2021-03-12 02:00:00|8524.4|8490.4|8545.5|8511.3|8545.5|8511.3|8511.9|8477.9|0
1615518000000|2021-03-12 03:00:00|8543.1|8508.9|8537.4|8503.4|8570.8|8536.6|8528.4|8494.4|0
1615521600000|2021-03-12 04:00:00|8538|8504|8535.6|8501.6|8548.7|8514.5|8518|8484|0
1615762800000|2021-03-14 23:00:00|8611.6|8577.2|8543.1|8508.9|8616|8581.6|8543.1|8508.9|0
1615766400000|2021-03-15 00:00:00|8542.8|8508.6|8558.1|8523.9|8575.9|8541.7|8532.5|8498.5|0
1615770000000|2021-03-15 01:00:00|8560.3|8526.1|8595.3|8560.9|8598.5|8564.1|8550.8|8516.6|0
1615773600000|2021-03-15 02:00:00|8595.5|8561.1|8601.2|8566.8|8615.9|8581.5|8594.5|8560.1|0
1615777200000|2021-03-15 03:00:00|8604.1|8569.7|8574|8539.8|8604.1|8569.7|8568.6|8534.4|0
1615780800000|2021-03-15 04:00:00|8573.2|8539|8575.5|8541.3|8583.7|8549.5|8560.9|8526.7|0
1615849200000|2021-03-15 23:00:00|8522.2|8488.2|8502.5|8468.5|8526.5|8492.5|8471.7|8437.9|0
1615852800000|2021-03-16 00:00:00|8502.7|8468.7|8544.9|8510.7|8562.3|8528.1|8502.7|8468.7|0
1615856400000|2021-03-16 01:00:00|8550.4|8516.2|8569.9|8535.7|8571.6|8537.4|8538.3|8504.3|0
1615860000000|2021-03-16 02:00:00|8564.6|8530.4|8569.8|8535.6|8572.7|8538.5|8540.6|8506.6|0
1615863600000|2021-03-16 03:00:00|8570.4|8536.2|8572.1|8537.9|8583|8548.8|8564.2|8530|0
1615867200000|2021-03-16 04:00:00|8573.5|8539.3|8551.7|8517.5|8583.2|8549|8551.7|8517.5|0
1615935600000|2021-03-16 23:00:00|8544.2|8510|8479.1|8445.3|8555|8520.8|8461.6|8427.8|0
1615939200000|2021-03-17 00:00:00|8473.9|8440.1|8435.7|8402.1|8475.7|8441.9|8423.1|8389.5|0
1615942800000|2021-03-17 01:00:00|8442.6|8408.8|8421.9|8388.3|8442.6|8408.8|8386.5|8353.1|0
1615946400000|2021-03-17 02:00:00|8423.3|8389.7|8438.7|8405.1|8438.7|8405.1|8420.5|8386.9|0
1615950000000|2021-03-17 03:00:00|8437.7|8404.1|8421.4|8387.8|8440.2|8406.6|8417.1|8383.5|0
1615953600000|2021-03-17 04:00:00|8424.8|8391.2|8443.2|8409.4|8460.8|8427|8409.9|8376.3|0
1616022000000|2021-03-17 23:00:00|8454.4|8420.6|8511.9|8477.9|8515|8481|8431.1|8397.5|0
1616025600000|2021-03-18 00:00:00|8505.6|8471.6|8500.9|8466.9|8539.2|8505.2|8479.5|8445.7|0
1616029200000|2021-03-18 01:00:00|8502.1|8468.1|8490.4|8456.6|8507.1|8473.1|8469.6|8435.8|0
1616032800000|2021-03-18 02:00:00|8490|8456.2|8474.2|8440.4|8511.8|8477.8|8474.2|8440.4|0
1616036400000|2021-03-18 03:00:00|8470.4|8436.6|8487.6|8453.8|8487.6|8453.8|8460.7|8426.9|0
1616040000000|2021-03-18 04:00:00|8485.7|8451.9|8463.5|8429.7|8485.7|8451.9|8453.5|8419.7|0
1616108400000|2021-03-18 23:00:00|8196.2|8163.4|8219.2|8186.4|8273.1|8240.1|8167.9|8135.3|0
1616112000000|2021-03-19 00:00:00|8218.2|8185.4|8324.4|8291.2|8330.2|8297|8218.2|8185.4|0
1616115600000|2021-03-19 01:00:00|8327.3|8294.1|8342.3|8308.9|8361.2|8327.8|8321.8|8288.6|0
1616119200000|2021-03-19 02:00:00|8339.5|8306.3|8307.2|8274|8353.8|8320.4|8303.9|8270.7|0
1616122800000|2021-03-19 03:00:00|8305.8|8272.6|8307.4|8274.2|8338.1|8304.9|8294|8260.8|0
1616126400000|2021-03-19 04:00:00|8307.9|8274.7|8303.4|8270.2|8310.8|8277.6|8277|8244|0
1616367600000|2021-03-21 23:00:00|8359.8|8326.4|8447.9|8414.1|8466.2|8432.4|8359.5|8326.1|0
1616371200000|2021-03-22 00:00:00|8443|8409.2|8422.8|8389.2|8451.7|8417.9|8399.7|8366.1|0
1616374800000|2021-03-22 01:00:00|8416.7|8383.1|8424.9|8391.3|8431.5|8397.9|8370|8336.6|0
1616378400000|2021-03-22 02:00:00|8429.8|8396.2|8470.5|8436.7|8470.5|8436.7|8422.6|8389|0
1616382000000|2021-03-22 03:00:00|8468.1|8434.3|8481.6|8447.8|8487|8453.2|8464|8430.2|0
1616385600000|2021-03-22 04:00:00|8479.5|8445.7|8502.7|8468.7|8517.9|8483.9|8479.5|8445.7|0
1616454000000|2021-03-22 23:00:00|8475.2|8441.4|8506.9|8472.9|8509.1|8475.1|8452.4|8418.6|0
1616457600000|2021-03-23 00:00:00|8509.3|8475.3|8530.4|8496.4|8532.4|8498.4|8489.4|8455.6|0
1616461200000|2021-03-23 01:00:00|8529|8495|8471.3|8437.5|8551.2|8517|8469.1|8435.3|0
1616464800000|2021-03-23 02:00:00|8473|8439.2|8449.4|8415.6|8474.5|8440.7|8437.9|8404.3|0
1616468400000|2021-03-23 03:00:00|8450.8|8417|8430.8|8397.2|8451.4|8417.6|8418.2|8384.6|0
1616472000000|2021-03-23 04:00:00|8430.2|8396.6|8415.8|8382.2|8436.4|8402.8|8396.5|8362.9|0
1616540400000|2021-03-23 23:00:00|8289.4|8256.4|8349.2|8315.8|8352.2|8318.8|8262.3|8229.3|0
1616544000000|2021-03-24 00:00:00|8354.7|8321.3|8336.1|8302.9|8368.6|8335.2|8325.9|8292.7|0
1616547600000|2021-03-24 01:00:00|8336.5|8303.3|8327.6|8294.4|8388.8|8355.4|8327.6|8294.4|0
1616551200000|2021-03-24 02:00:00|8328.4|8295.2|8332.8|8299.6|8342.2|8308.8|8308.8|8275.6|0
1616554800000|2021-03-24 03:00:00|8333.2|8300|8363.2|8329.8|8383.2|8349.8|8332.7|8299.5|0
1616558400000|2021-03-24 04:00:00|8362.9|8329.5|8357.8|8324.4|8362.9|8329.5|8328.2|8295|0
1616626800000|2021-03-24 23:00:00|8415.8|8382.2|8423.1|8389.5|8481.6|8447.8|8410.1|8376.5|0
1616630400000|2021-03-25 00:00:00|8419.2|8385.6|8456.7|8422.9|8464.8|8431|8416.1|8382.5|0
1616634000000|2021-03-25 01:00:00|8457.5|8423.7|8388.8|8355.4|8458.6|8424.8|8383.9|8350.5|0
1616637600000|2021-03-25 02:00:00|8390.3|8356.9|8402.3|8368.7|8413.9|8380.3|8377.2|8343.8|0
1616641200000|2021-03-25 03:00:00|8401.6|8368|8376|8342.6|8401.6|8368|8373.8|8340.4|0
1616644800000|2021-03-25 04:00:00|8375.5|8342.1|8354.8|8321.4|8377.1|8343.7|8346.8|8313.4|0
1616713200000|2021-03-25 23:00:00|8436.9|8403.3|8441.1|8407.5|8482.6|8448.8|8429|8395.4|0
1616716800000|2021-03-26 00:00:00|8443|8409.2|8480.8|8447|8494.1|8460.1|8433.9|8400.3|0
1616720400000|2021-03-26 01:00:00|8481.3|8447.5|8477.7|8443.9|8511.6|8477.6|8453.8|8420|0
1616724000000|2021-03-26 02:00:00|8477.2|8443.4|8451.9|8418.1|8488.8|8455|8449.9|8416.1|0
1616727600000|2021-03-26 03:00:00|8452.8|8419|8465.6|8431.8|8492|8458.1|8452.8|8419|0
1616731200000|2021-03-26 04:00:00|8464.9|8431.1|8453.6|8419.8|8480.4|8446.6|8442.2|8408.4|0
1616972400000|2021-03-28 23:00:00|8538|8504|8546.3|8512.1|8593.3|8558.9|8538|8504|0
1616976000000|2021-03-29 00:00:00|8539.3|8505.3|8545.8|8511.6|8563.1|8528.9|8525.4|8491.4|0
1616979600000|2021-03-29 01:00:00|8543|8508.8|8531.6|8497.6|8543|8508.8|8516.1|8482.1|0
1616983200000|2021-03-29 02:00:00|8535.2|8501.2|8523.2|8489.2|8543.7|8509.5|8517.3|8483.3|0
1616986800000|2021-03-29 03:00:00|8523.4|8489.4|8461.7|8427.9|8531|8497|8460.3|8426.5|0
1616990400000|2021-03-29 04:00:00|8460.6|8426.8|8456.5|8422.7|8472.5|8438.7|8437|8403.4|0
1617058800000|2021-03-29 23:00:00|8473.5|8439.7|8457.2|8423.4|8484.1|8450.3|8444.5|8410.7|0
1617062400000|2021-03-30 00:00:00|8464|8430.2|8398.2|8364.6|8464|8430.2|8376|8342.6|0
1617066000000|2021-03-30 01:00:00|8395.6|8362|8351.3|8317.9|8408.3|8374.7|8343.9|8310.5|0
1617069600000|2021-03-30 02:00:00|8351.6|8318.2|8330.1|8296.9|8367.8|8334.4|8329.6|8296.4|0
1617073200000|2021-03-30 03:00:00|8330.8|8297.6|8347.2|8313.8|8349.4|8316|8324|8290.8|0
1617076800000|2021-03-30 04:00:00|8348.8|8315.4|8326.5|8293.3|8353.8|8320.4|8302.2|8269|0
1617145200000|2021-03-30 23:00:00|8362.7|8329.3|8401.4|8367.8|8448.2|8414.4|8362.7|8329.3|0
1617148800000|2021-03-31 00:00:00|8403|8369.4|8406.4|8372.8|8433.8|8400.2|8398.5|8364.9|0
1617152400000|2021-03-31 01:00:00|8406.1|8372.5|8414.3|8380.7|8437.7|8404.1|8400.7|8367.1|0
1617156000000|2021-03-31 02:00:00|8417.2|8383.6|8383.5|8350.1|8418.4|8384.8|8369.7|8336.3|0
1617159600000|2021-03-31 03:00:00|8387.3|8353.9|8376.5|8343.1|8401.2|8367.6|8356.4|8323|0
1617163200000|2021-03-31 04:00:00|8373.5|8340.1|8339.3|8306.1|8405.2|8371.6|8331.1|8297.9|0
1617231600000|2021-03-31 23:00:00|8316.4|8283.2|8267.6|8234.6|8337.5|8304.3|8263.4|8230.4|0
1617235200000|2021-04-01 00:00:00|8267.3|8234.3|8299.1|8265.9|8319.5|8286.3|8263.4|8230.4|0
1617238800000|2021-04-01 01:00:00|8299.3|8266.1|8305.9|8272.7|8317.3|8284.1|8294.3|8261.1|0
1617242400000|2021-04-01 02:00:00|8303.8|8270.6|8291.7|8258.5|8309.4|8276.2|8291.7|8258.5|0
1617246000000|2021-04-01 03:00:00|8290.6|8257.6|8274.1|8241.1|8297.2|8264|8268.2|8235.2|0
1617249600000|2021-04-01 04:00:00|8272|8239|8301.4|8268.2|8313.5|8280.3|8255.1|8222.1|0
1617667200000|2021-04-06 00:00:00|8350.8|8317.4|8329.2|8296|8367.1|8333.7|8306.8|8273.6|0
1617670800000|2021-04-06 01:00:00|8327.7|8294.5|8315.8|8282.6|8370.9|8337.5|8315.8|8282.6|0
1617674400000|2021-04-06 02:00:00|8315.9|8282.7|8308.6|8275.4|8322.7|8289.5|8297.9|8264.7|0
1617678000000|2021-04-06 03:00:00|8311.6|8278.4|8277.5|8244.5|8313.5|8280.3|8272.4|8239.4|0
1617681600000|2021-04-06 04:00:00|8278.1|8245.1|8264.5|8231.5|8279.2|8246.2|8252.4|8219.4|0
1617685200000|2021-04-06 05:00:00|8264|8231|8314.5|8281.3|8315.3|8282.1|8257.4|8224.4|0
1617753600000|2021-04-07 00:00:00|8324.7|8291.5|8327.4|8294.2|8358.7|8325.3|8307.2|8274|0
1617757200000|2021-04-07 01:00:00|8329.2|8296|8319|8285.8|8355.5|8322.1|8317.7|8284.5|0
1617760800000|2021-04-07 02:00:00|8317.5|8284.3|8313.3|8280.1|8327.3|8294.1|8306.8|8273.6|0
1617764400000|2021-04-07 03:00:00|8321.4|8288.2|8361.1|8327.7|8361.1|8327.7|8321.4|8288.2|0
1617768000000|2021-04-07 04:00:00|8361.5|8328.1|8362.4|8329|8366.4|8333|8350.8|8317.4|0
1617771600000|2021-04-07 05:00:00|8364.6|8331.2|8400.9|8367.3|8420.4|8386.8|8363.9|8330.5|0
1617840000000|2021-04-08 00:00:00|8472.3|8438.5|8427.6|8394|8494.2|8460.2|8424.6|8391|0
1617843600000|2021-04-08 01:00:00|8430.4|8396.8|8473.5|8439.7|8482.6|8448.8|8424.4|8390.8|0
1617847200000|2021-04-08 02:00:00|8467.7|8433.9|8465.4|8431.6|8479.1|8445.3|8445.9|8412.1|0
1617850800000|2021-04-08 03:00:00|8464.6|8430.8|8474.1|8440.3|8475.9|8442.1|8458.1|8424.3|0
1617854400000|2021-04-08 04:00:00|8471.1|8437.3|8424.7|8391.1|8474.6|8440.8|8423.9|8390.3|0
1617858000000|2021-04-08 05:00:00|8424|8390.4|8439.2|8405.6|8446.9|8413.1|8421.6|8388|0
1617926400000|2021-04-09 00:00:00|8405.1|8371.5|8348.8|8315.4|8405.1|8371.5|8330.1|8296.9|0
1617930000000|2021-04-09 01:00:00|8348.9|8315.5|8353.3|8319.9|8367.3|8333.9|8346.8|8313.4|0
1617933600000|2021-04-09 02:00:00|8352.7|8319.3|8352.1|8318.7|8366.3|8332.9|8349.3|8315.9|0
1617937200000|2021-04-09 03:00:00|8351.5|8318.1|8345.6|8312.2|8366.6|8333.2|8344.3|8310.9|0
1617940800000|2021-04-09 04:00:00|8347|8313.6|8368.5|8335.1|8385.5|8352.1|8332.2|8299|0
1617944400000|2021-04-09 05:00:00|8370.2|8336.8|8381.3|8347.9|8390.9|8357.5|8369.5|8336.1|0
1618185600000|2021-04-12 00:00:00|8346.6|8313.2|8335.9|8302.7|8346.6|8313.2|8304.1|8270.9|0
1618189200000|2021-04-12 01:00:00|8336.7|8303.5|8336.7|8303.5|8338.9|8305.7|8321.6|8288.4|0
1618192800000|2021-04-12 02:00:00|8335.8|8302.6|8339.8|8306.6|8346.9|8313.5|8329.3|8296.1|0
1618196400000|2021-04-12 03:00:00|8339.6|8306.4|8356.1|8322.7|8374.8|8341.4|8334.2|8301|0
1618200000000|2021-04-12 04:00:00|8357.9|8324.5|8357.1|8323.7|8373.7|8340.3|8351|8317.6|0
1618203600000|2021-04-12 05:00:00|8359.6|8326.2|8354.3|8320.9|8369.1|8335.7|8348|8314.6|0
1618272000000|2021-04-13 00:00:00|8320.2|8287|8335.8|8302.6|8343.2|8309.8|8300.6|8267.4|0
1618275600000|2021-04-13 01:00:00|8337|8303.8|8314.9|8281.7|8372.9|8339.5|8311.9|8278.7|0
1618279200000|2021-04-13 02:00:00|8314.5|8281.3|8329.6|8296.4|8335.7|8302.5|8314.5|8281.3|0
1618282800000|2021-04-13 03:00:00|8330.6|8297.4|8337.6|8304.4|8339.6|8306.4|8324.8|8291.6|0
1618286400000|2021-04-13 04:00:00|8336.5|8303.3|8311.9|8278.7|8343.3|8309.9|8309.8|8276.6|0
1618290000000|2021-04-13 05:00:00|8316.5|8283.3|8303.4|8270.2|8316.5|8283.3|8297.2|8264|0
1618358400000|2021-04-14 00:00:00|8250.8|8217.8|8325.7|8292.5|8327.8|8294.6|8250.8|8217.8|0
1618362000000|2021-04-14 01:00:00|8328.5|8295.3|8367.4|8334|8372.3|8338.9|8326.7|8293.5|0
1618365600000|2021-04-14 02:00:00|8369|8335.6|8336.1|8302.9|8384.8|8351.4|8327.7|8294.5|0
1618369200000|2021-04-14 03:00:00|8336.4|8303.2|8325.7|8292.5|8342.5|8309.1|8319|8285.8|0
1618372800000|2021-04-14 04:00:00|8328.2|8295|8318.3|8285.1|8331.2|8298|8316.8|8283.6|0
1618376400000|2021-04-14 05:00:00|8317.3|8284.1|8312.5|8279.3|8317.3|8284.1|8301.2|8268|0
1618444800000|2021-04-15 00:00:00|8395.3|8361.7|8407.5|8373.9|8473.9|8440.1|8395.3|8361.7|0
1618448400000|2021-04-15 01:00:00|8410.9|8377.3|8408.7|8375.1|8445.6|8411.8|8396.7|8363.1|0
1618452000000|2021-04-15 02:00:00|8413.7|8380.1|8412|8378.4|8434|8400.4|8409.5|8375.9|0
1618455600000|2021-04-15 03:00:00|8411.5|8377.9|8414.5|8380.9|8419.9|8386.3|8402.9|8369.3|0
1618459200000|2021-04-15 04:00:00|8409.6|8376|8424.7|8391.1|8444.8|8411|8408.8|8375.2|0
1618462800000|2021-04-15 05:00:00|8430.9|8397.3|8425.6|8392|8437.7|8404.1|8417.2|8383.6|0
1618531200000|2021-04-16 00:00:00|8344.6|8311.2|8311|8277.8|8344.6|8311.2|8283|8250|0
1618534800000|2021-04-16 01:00:00|8310.9|8277.7|8311.1|8277.9|8329.4|8296.2|8283.6|8250.6|0
1618538400000|2021-04-16 02:00:00|8313.4|8280.2|8272.5|8239.5|8319.8|8286.6|8270.5|8237.5|0
1618542000000|2021-04-16 03:00:00|8268|8235|8276.8|8243.8|8283.7|8250.7|8244.4|8211.4|0
1618545600000|2021-04-16 04:00:00|8279.9|8246.9|8302.4|8269.2|8302.4|8269.2|8274.2|8241.2|0
1618549200000|2021-04-16 05:00:00|8299.8|8266.6|8292.8|8259.6|8299.8|8266.6|8280.8|8247.8|0
1618790400000|2021-04-19 00:00:00|8261.3|8228.3|8250.8|8217.8|8261.3|8228.3|8204|8171.2|0
1618794000000|2021-04-19 01:00:00|8250.7|8217.7|8230.4|8197.6|8257.2|8224.2|8229.4|8196.6|0
1618797600000|2021-04-19 02:00:00|8228.2|8195.4|8222.4|8189.6|8235.7|8202.9|8211.9|8179.1|0
1618801200000|2021-04-19 03:00:00|8220.7|8187.9|8209.5|8176.7|8242.7|8209.7|8207.9|8175.1|0
1618804800000|2021-04-19 04:00:00|8207.9|8175.1|8192.2|8159.4|8217.8|8185|8190.3|8157.7|0
1618808400000|2021-04-19 05:00:00|8190.2|8157.6|8188.9|8156.3|8197.9|8165.1|8174.5|8141.9|0
1618876800000|2021-04-20 00:00:00|8138.1|8105.7|8192|8159.2|8197.2|8164.4|8136.5|8104.1|0
1618880400000|2021-04-20 01:00:00|8189.5|8156.9|8166.1|8133.5|8193.6|8160.8|8156.6|8124|0
1618884000000|2021-04-20 02:00:00|8163.3|8130.7|8148|8115.4|8172|8139.4|8144.4|8111.8|0
1618887600000|2021-04-20 03:00:00|8149.6|8117|8131.9|8099.5|8156.1|8123.5|8128.7|8096.3|0
1618891200000|2021-04-20 04:00:00|8131|8098.6|8114.2|8081.8|8136.3|8103.9|8107.4|8075|0
1618894800000|2021-04-20 05:00:00|8112.6|8080.2|8085|8052.8|8116.2|8083.8|8079|8046.8|0
1618963200000|2021-04-21 00:00:00|7918.9|7887.3|7939.2|7907.6|7950|7918.2|7918.9|7887.3|0
1618966800000|2021-04-21 01:00:00|7936.2|7904.6|7860.4|7829|7938.3|7906.7|7853.8|7822.4|0
1618970400000|2021-04-21 02:00:00|7857.6|7826.2|7890.2|7858.8|7893.1|7861.5|7851.8|7820.4|0
1618974000000|2021-04-21 03:00:00|7889.2|7857.8|7918.6|7887|7918.6|7887|7889.2|7857.8|0
1618977600000|2021-04-21 04:00:00|7917.4|7885.8|7970.9|7939.1|7972.4|7940.6|7916.5|7884.9|0
1618981200000|2021-04-21 05:00:00|7971.4|7939.6|7957.5|7925.7|7971.4|7939.6|7935.5|7903.9|0
1619049600000|2021-04-22 00:00:00|7827.1|7795.9|7865.8|7834.4|7916|7884.4|7815.1|7783.9|0
1619053200000|2021-04-22 01:00:00|7863.9|7832.5|7884.1|7852.7|7902.5|7870.9|7859.6|7828.2|0
1619056800000|2021-04-22 02:00:00|7885.5|7854.1|7890|7858.6|7907.9|7876.3|7876.1|7844.7|0
1619060400000|2021-04-22 03:00:00|7890.3|7858.9|7893.9|7862.3|7905|7873.4|7884.8|7853.4|0
1619064000000|2021-04-22 04:00:00|7894.1|7862.5|7908.9|7877.3|7915.4|7883.8|7884.5|7853.1|0
1619067600000|2021-04-22 05:00:00|7906.7|7875.1|7909|7877.4|7918.8|7887.2|7898.7|7867.1|0
1619136000000|2021-04-23 00:00:00|7882.2|7850.8|7919.6|7888|7921.8|7890.2|7873.6|7842.2|0
1619139600000|2021-04-23 01:00:00|7920.2|7888.6|7893.5|7861.9|7938.3|7906.7|7889.7|7858.3|0
1619143200000|2021-04-23 02:00:00|7896.4|7864.8|7921|7889.4|7934.2|7902.6|7896.1|7864.5|0
1619146800000|2021-04-23 03:00:00|7920.3|7888.7|7910.5|7878.9|7926.1|7894.5|7907.2|7875.6|0
1619150400000|2021-04-23 04:00:00|7909.6|7878|7929|7897.4|7936.1|7904.5|7905.9|7874.3|0
1619154000000|2021-04-23 05:00:00|7930.1|7898.5|7941.3|7909.5|7943.8|7912|7916.2|7884.6|0
1619395200000|2021-04-26 00:00:00|7931.3|7899.7|7948.4|7916.6|7958.1|7926.3|7922|7890.4|0
1619398800000|2021-04-26 01:00:00|7951.4|7919.6|7940.6|7909|7977.2|7945.4|7937.9|7906.3|0
1619402400000|2021-04-26 02:00:00|7943.2|7911.4|7949.7|7917.9|7956.7|7924.9|7926.7|7895.1|0
1619406000000|2021-04-26 03:00:00|7948.8|7917|7944.4|7912.6|7962.4|7930.6|7940|7908.4|0
1619409600000|2021-04-26 04:00:00|7945.1|7913.3|7930.1|7898.5|7945.6|7913.8|7930.1|7898.5|0
1619413200000|2021-04-26 05:00:00|7931.6|7900|7906.5|7874.9|7937.2|7905.6|7897.9|7866.3|0
1619481600000|2021-04-27 00:00:00|7886.2|7854.8|7927.9|7896.3|7934.1|7902.5|7863.3|7831.9|0
1619485200000|2021-04-27 01:00:00|7930.7|7899.1|7895.1|7863.5|7931.3|7899.7|7885.8|7854.4|0
1619488800000|2021-04-27 02:00:00|7898.5|7866.9|7877|7845.6|7902.2|7870.6|7870.3|7838.9|0
1619492400000|2021-04-27 03:00:00|7879.1|7847.7|7877.3|7845.9|7899.4|7867.8|7876.6|7845.2|0
1619496000000|2021-04-27 04:00:00|7878|7846.6|7883.5|7852.1|7886|7854.6|7873.9|7842.5|0
1619499600000|2021-04-27 05:00:00|7886.4|7855|7902.7|7871.1|7906|7874.4|7882.3|7850.9|0
1619568000000|2021-04-28 00:00:00|7958.6|7926.8|7978.5|7946.7|7983.3|7951.5|7944.5|7912.7|0
1619571600000|2021-04-28 01:00:00|7978.7|7946.9|7974.1|7942.3|8016.7|7984.7|7974.1|7942.3|0
1619575200000|2021-04-28 02:00:00|7975.3|7943.5|7953|7921.2|7977|7945.2|7947.2|7915.4|0
1619578800000|2021-04-28 03:00:00|7951.3|7919.5|7967.3|7935.5|7968.2|7936.4|7949.2|7917.4|0
1619582400000|2021-04-28 04:00:00|7967.1|7935.3|7968.9|7937.1|7979.9|7948.1|7956.8|7925|0
1619586000000|2021-04-28 05:00:00|7971.4|7939.6|7978|7946.2|7985.1|7953.3|7946.8|7915|0
1619654400000|2021-04-29 00:00:00|8063.3|8031.1|8039.4|8007.4|8075.9|8043.7|8018.5|7986.5|0
1619658000000|2021-04-29 01:00:00|8041.6|8009.4|8075|8042.8|8083.6|8051.4|8041.6|8009.4|0
1619661600000|2021-04-29 02:00:00|8076.1|8043.9|8083.3|8051.1|8083.5|8051.3|8061.1|8028.9|0
1619665200000|2021-04-29 03:00:00|8084.2|8052|8075.4|8043.2|8085.3|8053.1|8064.4|8032.2|0
1619668800000|2021-04-29 04:00:00|8074.8|8042.6|8049.8|8017.6|8076.9|8044.7|8047.9|8015.7|0
1619672400000|2021-04-29 05:00:00|8051.4|8019.2|8045.3|8013.1|8068.6|8036.4|8043|8010.8|0
1619740800000|2021-04-30 00:00:00|7933.9|7902.3|7927.5|7895.9|7946.7|7914.9|7917.7|7886.1|0
1619744400000|2021-04-30 01:00:00|7925|7893.4|7942.9|7911.1|7944.7|7912.9|7914.8|7883.2|0
1619748000000|2021-04-30 02:00:00|7940.3|7908.7|7928|7896.4|7941.7|7909.9|7924.9|7893.3|0
1619751600000|2021-04-30 03:00:00|7929|7897.4|7916.4|7884.8|7932.8|7901.2|7910.7|7879.1|0
1619755200000|2021-04-30 04:00:00|7918.3|7886.7|7906.7|7875.1|7928.6|7897|7902.7|7871.1|0
1619758800000|2021-04-30 05:00:00|7905.4|7873.8|7894.6|7863|7912.4|7880.8|7882.2|7850.8|0
1620000000000|2021-05-03 00:00:00|7869|7837.6|7882|7850.6|7885.4|7854|7843.9|7812.5|0
1620003600000|2021-05-03 01:00:00|7876.6|7845.2|7853.5|7822.1|7880|7848.6|7842.3|7810.9|0
1620007200000|2021-05-03 02:00:00|7854.6|7823.2|7844.3|7812.9|7855.7|7824.3|7827.6|7796.4|0
1620010800000|2021-05-03 03:00:00|7845.4|7814|7836.7|7805.5|7855.8|7824.4|7830.9|7799.7|0
1620014400000|2021-05-03 04:00:00|7837.1|7805.9|7830.1|7798.9|7852.8|7821.4|7825.7|7794.5|0
1620018000000|2021-05-03 05:00:00|7830.5|7799.3|7813.5|7782.3|7835.2|7804|7809.3|7778.1|0
1620086400000|2021-05-04 00:00:00|7901.4|7869.8|7951.8|7920|7951.9|7920.1|7901.4|7869.8|0
1620090000000|2021-05-04 01:00:00|7955.9|7924.1|7943.3|7911.5|7962.2|7930.4|7930.1|7898.5|0
1620093600000|2021-05-04 02:00:00|7945.1|7913.3|7952.4|7920.6|7959|7927.2|7937.9|7906.3|0
1620097200000|2021-05-04 03:00:00|7954.7|7922.9|7955.6|7923.8|7959.9|7928.1|7948.4|7916.6|0
1620100800000|2021-05-04 04:00:00|7955.7|7923.9|7947.1|7915.3|7961.6|7929.8|7935.2|7903.6|0
1620104400000|2021-05-04 05:00:00|7946.5|7914.7|7938.4|7906.8|7953.6|7921.8|7934.1|7902.5|0
1620172800000|2021-05-05 00:00:00|7976.1|7944.3|7998.1|7966.1|8048|8015.8|7976.1|7944.3|0
1620176400000|2021-05-05 01:00:00|8001|7969|7996.8|7964.8|8014.4|7982.4|7984.3|7952.5|0
1620180000000|2021-05-05 02:00:00|7996.6|7964.6|8005.9|7973.9|8010.6|7978.6|7990.7|7958.9|0
1620183600000|2021-05-05 03:00:00|8007.8|7975.8|8013|7981|8023.4|7991.4|8006.4|7974.4|0
1620187200000|2021-05-05 04:00:00|8013.5|7981.5|8000|7968|8016.3|7984.3|7998.4|7966.4|0
1620190800000|2021-05-05 05:00:00|7999.4|7967.4|7964.1|7932.3|7999.4|7967.4|7955.9|7924.1|0
1620259200000|2021-05-06 00:00:00|8005.8|7973.8|7987.5|7955.7|8036|8004|7976|7944.2|0
1620262800000|2021-05-06 01:00:00|7987|7955.2|7962.1|7930.3|7990|7958.2|7948.4|7916.6|0
1620266400000|2021-05-06 02:00:00|7963.4|7931.6|7956.3|7924.5|7966.7|7934.9|7943.5|7911.7|0
1620270000000|2021-05-06 03:00:00|7957.7|7925.9|7957.2|7925.4|7961.6|7929.8|7953.9|7922.1|0
1620273600000|2021-05-06 04:00:00|7956.6|7924.8|7964.3|7932.5|7965.4|7933.6|7942.3|7910.5|0
1620277200000|2021-05-06 05:00:00|7963.5|7931.7|7979|7947.2|7986.6|7954.8|7961.6|7929.8|0
1620345600000|2021-05-07 00:00:00|8009|7977|8028.3|7996.3|8031.4|7999.4|7977.7|7945.9|0
1620349200000|2021-05-07 01:00:00|8028.8|7996.8|8026.9|7994.9|8057.8|8025.6|8026|7994|0
1620352800000|2021-05-07 02:00:00|8031.3|7999.3|8024.5|7992.5|8033|8001|8014.5|7982.5|0
1620356400000|2021-05-07 03:00:00|8027|7995|8049.8|8017.6|8057.3|8025.1|8024.2|7992.2|0
1620360000000|2021-05-07 04:00:00|8050.8|8018.6|8048.1|8015.9|8050.8|8018.6|8039.8|8007.8|0
1620363600000|2021-05-07 05:00:00|8046|8013.8|8035|8003|8046.3|8014.1|8032.7|8000.7|0
1620604800000|2021-05-10 00:00:00|8083.8|8051.6|8087.8|8055.6|8118.6|8086.2|8082.1|8049.9|0
1620608400000|2021-05-10 01:00:00|8088.5|8056.3|8116.4|8084|8137.1|8104.7|8081.9|8049.7|0
1620612000000|2021-05-10 02:00:00|8116|8083.6|8114.7|8082.3|8132.4|8100|8102.6|8070.2|0
1620615600000|2021-05-10 03:00:00|8112|8079.6|8094.2|8061.8|8113.4|8081|8088.6|8056.4|0
1620619200000|2021-05-10 04:00:00|8091.2|8058.9|8079.8|8047.6|8099|8066.6|8072.5|8040.3|0
1620622800000|2021-05-10 05:00:00|8080.1|8047.9|8119.4|8087|8121.9|8089.5|8080.1|8047.9|0
1620691200000|2021-05-11 00:00:00|8018.3|7986.3|8018.3|7986.3|8044.3|8012.1|8009.1|7977.1|0
1620694800000|2021-05-11 01:00:00|8015|7983|7980.9|7949.1|8028.9|7996.9|7978.3|7946.5|0
1620698400000|2021-05-11 02:00:00|7980|7948.2|7942.4|7910.6|7981.1|7949.3|7937.6|7906|0
1620702000000|2021-05-11 03:00:00|7942.5|7910.7|7924.5|7892.9|7962.3|7930.5|7907.4|7875.8|0
1620705600000|2021-05-11 04:00:00|7923.9|7892.3|7911.3|7879.7|7930.6|7899|7901.7|7870.1|0
1620709200000|2021-05-11 05:00:00|7914.7|7883.1|7921.1|7889.5|7925.6|7894|7898.1|7866.5|0
1620777600000|2021-05-12 00:00:00|7800.9|7769.7|7803.5|7772.3|7856.5|7825.1|7796.6|7765.4|0
1620781200000|2021-05-12 01:00:00|7800.5|7769.3|7758.1|7727.1|7808.7|7777.5|7748.3|7717.3|0
1620784800000|2021-05-12 02:00:00|7756.2|7725.2|7777.5|7746.5|7788.1|7757.1|7753.1|7722.1|0
1620788400000|2021-05-12 03:00:00|7777.1|7746.1|7742.6|7711.6|7777.1|7746.1|7738.4|7707.6|0
1620792000000|2021-05-12 04:00:00|7741.4|7710.4|7747.3|7716.3|7752.1|7721.1|7710.2|7679.4|0
1620795600000|2021-05-12 05:00:00|7747|7716|7749.1|7718.1|7772.3|7741.3|7745.2|7714.2|0
1620864000000|2021-05-13 00:00:00|7784.6|7753.6|7778.5|7747.5|7826.4|7795.2|7760.4|7729.4|0
1620867600000|2021-05-13 01:00:00|7782.4|7751.4|7771.3|7740.3|7806.9|7775.7|7761.3|7730.3|0
1620871200000|2021-05-13 02:00:00|7770.6|7739.6|7761.8|7730.8|7780.2|7749.2|7760.7|7729.7|0
1620874800000|2021-05-13 03:00:00|7764.6|7733.6|7735.4|7704.6|7768.5|7737.5|7729.2|7698.4|0
1620878400000|2021-05-13 04:00:00|7734.4|7703.6|7735.1|7704.3|7755.2|7724.2|7731.5|7700.7|0
1620882000000|2021-05-13 05:00:00|7737.9|7707.1|7738.1|7707.3|7764.8|7733.8|7732.5|7701.7|0
1620950400000|2021-05-14 00:00:00|7830.7|7799.5|7877.3|7845.9|7881.8|7850.4|7810.5|7779.3|0
1620954000000|2021-05-14 01:00:00|7876.8|7845.4|7888.1|7856.7|7903.7|7872.1|7867.1|7835.7|0
1620957600000|2021-05-14 02:00:00|7886.9|7855.5|7888.7|7857.3|7893.5|7861.9|7869.3|7837.9|0
1620961200000|2021-05-14 03:00:00|7888|7856.6|7901.3|7869.7|7907.3|7875.7|7881.6|7850.2|0
1620964800000|2021-05-14 04:00:00|7897.3|7865.7|7889.7|7858.3|7897.7|7866.1|7884.1|7852.7|0
1620968400000|2021-05-14 05:00:00|7890|7858.6|7891.4|7859.8|7897.5|7865.9|7873.9|7842.5|0
1621209600000|2021-05-17 00:00:00|8041.6|8009.4|7985.6|7953.8|8051.1|8018.9|7963.5|7931.7|0
1621213200000|2021-05-17 01:00:00|7980.4|7948.6|7943.4|7911.6|8007.8|7975.8|7938.4|7906.8|0
1621216800000|2021-05-17 02:00:00|7944.7|7912.9|7951.8|7920|7969.2|7937.4|7938.3|7906.7|0
1621220400000|2021-05-17 03:00:00|7948.5|7916.7|7954|7922.2|7964.6|7932.8|7948.5|7916.7|0
1621224000000|2021-05-17 04:00:00|7951.6|7919.8|7967.8|7936|7972.2|7940.4|7950|7918.2|0
1621227600000|2021-05-17 05:00:00|7966.5|7934.7|7976|7944.2|7988.4|7956.6|7962.2|7930.4|0
1621296000000|2021-05-18 00:00:00|8011.3|7979.3|8053.2|8021|8072.6|8040.4|8004.6|7972.6|0
1621299600000|2021-05-18 01:00:00|8055.8|8023.6|8067.8|8035.6|8092.3|8059.9|8031|7999|0
1621303200000|2021-05-18 02:00:00|8066.6|8034.4|8077.3|8045.1|8094.4|8062|8065.6|8033.4|0
1621306800000|2021-05-18 03:00:00|8075|8042.8|8092.1|8059.7|8109.6|8077.2|8075|8042.8|0
1621310400000|2021-05-18 04:00:00|8094.9|8062.5|8105.2|8072.8|8110.6|8078.2|8085.5|8053.3|0
1621314000000|2021-05-18 05:00:00|8107.7|8075.3|8102.2|8069.8|8115.2|8082.8|8099.3|8066.9|0
1621382400000|2021-05-19 00:00:00|7929.6|7898|7887.3|7855.9|7929.6|7898|7842.5|7811.1|0
1621386000000|2021-05-19 01:00:00|7888.4|7857|7878.2|7846.8|7931.3|7899.7|7856.3|7824.9|0
1621389600000|2021-05-19 02:00:00|7875.8|7844.4|7891|7859.4|7891|7859.4|7863.4|7832|0
1621393200000|2021-05-19 03:00:00|7889.5|7858.1|7868.7|7837.3|7904.7|7873.1|7864.9|7833.5|0
1621396800000|2021-05-19 04:00:00|7863|7831.6|7874.3|7842.9|7876.2|7844.8|7859.4|7828|0
1621400400000|2021-05-19 05:00:00|7876.2|7844.8|7876.9|7845.5|7893.3|7861.7|7871.7|7840.3|0
1621468800000|2021-05-20 00:00:00|7818.1|7786.9|7785.3|7754.3|7835.7|7804.5|7772|7741|0
1621472400000|2021-05-20 01:00:00|7785.9|7754.9|7793.9|7762.7|7799.9|7768.7|7766.3|7735.3|0
1621476000000|2021-05-20 02:00:00|7795|7763.8|7775|7744|7812.4|7781.2|7774.4|7743.4|0
1621479600000|2021-05-20 03:00:00|7776.7|7745.7|7810.3|7779.1|7813.9|7782.7|7769.9|7738.9|0
1621483200000|2021-05-20 04:00:00|7812.3|7781.1|7862.6|7831.2|7873.1|7841.7|7811.3|7780.1|0
1621486800000|2021-05-20 05:00:00|7862|7830.6|7858.7|7827.3|7876.1|7844.7|7850.5|7819.1|0
1621555200000|2021-05-21 00:00:00|7827.6|7796.4|7770.7|7739.7|7827.6|7796.4|7762.2|7731.2|0
1621558800000|2021-05-21 01:00:00|7768.7|7737.7|7693.1|7662.3|7773.6|7742.6|7693.1|7662.3|0
1621562400000|2021-05-21 02:00:00|7696.3|7665.5|7705.7|7674.9|7712.9|7682.1|7680.2|7649.6|0
1621566000000|2021-05-21 03:00:00|7705.3|7674.5|7690.2|7659.6|7709.6|7678.8|7682.1|7651.5|0
1621569600000|2021-05-21 04:00:00|7693.3|7662.5|7696.2|7665.4|7699.2|7668.4|7679.9|7649.3|0
1621573200000|2021-05-21 05:00:00|7696.7|7665.9|7712.3|7681.5|7723.5|7692.7|7694.7|7663.9|0
1621814400000|2021-05-24 00:00:00|7710.5|7679.7|7750.8|7719.8|7762.3|7731.3|7694|7663.2|0
1621818000000|2021-05-24 01:00:00|7750.5|7719.5|7743.6|7712.6|7781.7|7750.7|7734.4|7703.6|0
1621821600000|2021-05-24 02:00:00|7745.7|7714.7|7750.6|7719.6|7750.6|7719.6|7717.4|7686.6|0
1621825200000|2021-05-24 03:00:00|7749.2|7718.2|7776.7|7745.7|7780.9|7749.9|7749.2|7718.2|0
1621828800000|2021-05-24 04:00:00|7777|7746|7790.8|7759.6|7791.9|7760.7|7770.2|7739.2|0
1621832400000|2021-05-24 05:00:00|7791.2|7760|7789.7|7758.7|7797.6|7766.4|7780.7|7749.7|0
1621900800000|2021-05-25 00:00:00|7844|7812.6|7843.8|7812.4|7868.5|7837.1|7829.4|7798.2|0
1621904400000|2021-05-25 01:00:00|7839.5|7808.3|7822.8|7791.6|7859.2|7827.8|7819.9|7788.7|0
1621908000000|2021-05-25 02:00:00|7821.9|7790.7|7832.9|7801.7|7839|7807.8|7821.9|7790.7|0
1621911600000|2021-05-25 03:00:00|7834.6|7803.4|7807.8|7776.6|7834.6|7803.4|7802.2|7771|0
1621915200000|2021-05-25 04:00:00|7803|7771.8|7797.7|7766.5|7818.3|7787.1|7786.2|7755.2|0
1621918800000|2021-05-25 05:00:00|7798.7|7767.5|7807.4|7776.2|7809.7|7778.5|7792|7760.8|0
1621987200000|2021-05-26 00:00:00|7753.4|7722.4|7756.3|7725.3|7778.8|7747.8|7728.8|7698|0
1621990800000|2021-05-26 01:00:00|7758.2|7727.2|7805|7773.8|7818.8|7787.6|7758.2|7727.2|0
1621994400000|2021-05-26 02:00:00|7805.9|7774.7|7808.3|7777.1|7812.1|7780.9|7784.9|7753.9|0
1621998000000|2021-05-26 03:00:00|7807.5|7776.3|7796.7|7765.5|7815.1|7783.9|7796|7764.8|0
1622001600000|2021-05-26 04:00:00|7797.6|7766.4|7808.1|7776.9|7810.4|7779.2|7791.1|7759.9|0
1622005200000|2021-05-26 05:00:00|7808|7776.8|7787.4|7756.4|7812.2|7781|7780|7749|0
1622073600000|2021-05-27 00:00:00|7810.1|7778.9|7805.8|7774.6|7842.7|7811.3|7791.2|7760|0
1622077200000|2021-05-27 01:00:00|7801.1|7769.9|7787.6|7756.6|7814.5|7783.3|7778.7|7747.7|0
1622080800000|2021-05-27 02:00:00|7790|7759|7769.7|7738.7|7790.1|7759.1|7766.6|7735.6|0
1622084400000|2021-05-27 03:00:00|7770.4|7739.4|7786.1|7755.1|7794|7762.8|7765|7734|0
1622088000000|2021-05-27 04:00:00|7785.7|7754.7|7799|7767.8|7806.4|7775.2|7771.7|7740.7|0
1622091600000|2021-05-27 05:00:00|7798.1|7766.9|7777.6|7746.6|7798.3|7767.1|7768.3|7737.3|0
1622160000000|2021-05-28 00:00:00|7865.5|7834.1|7850.6|7819.2|7914.2|7882.6|7849.3|7817.9|0
1622163600000|2021-05-28 01:00:00|7849.3|7817.9|7900.2|7868.6|7913|7881.4|7839|7807.8|0
1622167200000|2021-05-28 02:00:00|7899.8|7868.2|7879.2|7847.8|7905.6|7874|7879.2|7847.8|0
1622170800000|2021-05-28 03:00:00|7877.8|7846.4|7912|7880.4|7916.4|7884.8|7877.8|7846.4|0
1622174400000|2021-05-28 04:00:00|7909.6|7878|7912.5|7880.9|7914|7882.4|7893.7|7862.1|0
1622178000000|2021-05-28 05:00:00|7908.3|7876.7|7878.3|7846.9|7912.1|7880.5|7878.3|7846.9|0
1622419200000|2021-05-31 00:00:00|7849.5|7818.1|7788.1|7757.1|7849.5|7818.1|7780.9|7749.9|0
1622422800000|2021-05-31 01:00:00|7789.2|7758.2|7757|7726|7804.4|7773.2|7755.1|7724.1|0
1622426400000|2021-05-31 02:00:00|7757.1|7726.1|7761.5|7730.5|7768.3|7737.3|7754.1|7723.1|0
1622430000000|2021-05-31 03:00:00|7766.4|7735.4|7749|7718|7771.1|7740.1|7747.7|7716.7|0
1622433600000|2021-05-31 04:00:00|7750.9|7719.9|7746.1|7715.1|7764.3|7733.3|7742.8|7711.8|0
1622437200000|2021-05-31 05:00:00|7748|7717|7767.9|7736.9|7767.9|7736.9|7747.2|7716.2|0
1622505600000|2021-06-01 00:00:00|7811.9|7780.7|7815.1|7783.9|7831.9|7800.7|7791.1|7759.9|0
1622509200000|2021-06-01 01:00:00|7812.7|7781.5|7808.9|7777.7|7830.2|7799|7783.9|7752.9|0
1622512800000|2021-06-01 02:00:00|7805|7773.8|7816.9|7785.7|7833.5|7802.3|7796.4|7765.2|0
1622516400000|2021-06-01 03:00:00|7817.4|7786.2|7834.4|7803.2|7847.1|7815.7|7817.4|7786.2|0
1622520000000|2021-06-01 04:00:00|7838.9|7807.7|7861.7|7830.3|7870.8|7839.4|7835.5|7804.3|0
1622523600000|2021-06-01 05:00:00|7862.1|7830.7|7870.1|7838.7|7877.1|7845.7|7853.5|7822.1|0
1622592000000|2021-06-02 00:00:00|8021.1|7989.1|8082|8049.8|8090.7|8058.5|8000.6|7968.6|0
1622595600000|2021-06-02 01:00:00|8086.8|8054.6|8089.9|8057.7|8095.4|8063|8048|8015.8|0
1622599200000|2021-06-02 02:00:00|8093.6|8061.2|8119.6|8087.2|8129.9|8097.5|8093.6|8061.2|0
1622602800000|2021-06-02 03:00:00|8123.3|8090.9|8132.5|8100.1|8147.7|8115.1|8113.9|8081.5|0
1622606400000|2021-06-02 04:00:00|8132.8|8100.4|8151|8118.4|8162.2|8129.6|8130|8097.6|0
1622610000000|2021-06-02 05:00:00|8149|8116.4|8173|8140.4|8188.5|8155.9|8149|8116.4|0
1622678400000|2021-06-03 00:00:00|8288.4|8255.4|8402.5|8368.9|8404.1|8370.5|8280.4|8247.4|0
1622682000000|2021-06-03 01:00:00|8405.5|8371.9|8410.5|8376.9|8438|8404.4|8394|8360.4|0
1622685600000|2021-06-03 02:00:00|8403.7|8370.1|8390|8356.6|8419.2|8385.6|8386|8352.6|0
1622689200000|2021-06-03 03:00:00|8391|8357.6|8430.4|8396.8|8433.7|8400.1|8377|8343.6|0
1622692800000|2021-06-03 04:00:00|8430.1|8396.5|8446.2|8412.4|8460.4|8426.6|8421.8|8388.2|0
1622696400000|2021-06-03 05:00:00|8450.5|8416.7|8454.2|8420.4|8454.2|8420.4|8429.3|8395.7|0
1622764800000|2021-06-04 00:00:00|8437.5|8403.9|8496.2|8462.2|8517.7|8483.7|8437.5|8403.9|0
1622768400000|2021-06-04 01:00:00|8487.9|8454.1|8476|8442.2|8516.9|8482.9|8471.1|8437.3|0
1622772000000|2021-06-04 02:00:00|8476.1|8442.3|8472.8|8439|8489.9|8456.1|8468.3|8434.5|0
1622775600000|2021-06-04 03:00:00|8472.9|8439.1|8497|8463|8502|8468|8472.9|8439.1|0
1622779200000|2021-06-04 04:00:00|8497.1|8463.1|8530.7|8496.7|8530.7|8496.7|8490.6|8456.8|0
1622782800000|2021-06-04 05:00:00|8532.2|8498.2|8540.2|8506.2|8550.9|8516.7|8516.7|8482.7|0
1623024000000|2021-06-07 00:00:00|8497.6|8463.6|8562.3|8528.1|8572.6|8538.4|8487.6|8453.8|0
1623027600000|2021-06-07 01:00:00|8556|8521.8|8603.2|8568.8|8604.2|8569.8|8552.2|8518|0
1623031200000|2021-06-07 02:00:00|8602.7|8568.3|8618.8|8584.4|8632.5|8598.1|8599.9|8565.5|0
1623034800000|2021-06-07 03:00:00|8615.5|8581.1|8575.2|8541|8620.1|8585.7|8573.3|8539.1|0
1623038400000|2021-06-07 04:00:00|8574.6|8540.4|8600.5|8566.1|8612.2|8577.8|8567.3|8533.1|0
1623042000000|2021-06-07 05:00:00|8602.4|8568|8553.9|8519.7|8612.3|8577.9|8548.9|8514.7|0
1623110400000|2021-06-08 00:00:00|8570.2|8536|8547.4|8513.2|8597.3|8562.9|8539.1|8505.1|0
1623114000000|2021-06-08 01:00:00|8546.3|8512.1|8558|8523.8|8581.5|8547.3|8543.8|8509.6|0
1623117600000|2021-06-08 02:00:00|8556|8521.8|8544.9|8510.7|8562|8527.8|8538.1|8504.1|0
1623121200000|2021-06-08 03:00:00|8543.9|8509.7|8539.2|8505.2|8547|8512.8|8516.2|8482.2|0
1623124800000|2021-06-08 04:00:00|8538.8|8504.8|8581|8546.8|8583.2|8549|8538.8|8504.8|0
1623128400000|2021-06-08 05:00:00|8577.8|8543.6|8561.8|8527.6|8578.8|8544.6|8556|8521.8|0
1623196800000|2021-06-09 00:00:00|8595.2|8560.8|8565.6|8531.4|8637|8602.6|8565.6|8531.4|0
1623200400000|2021-06-09 01:00:00|8566.1|8531.9|8561.6|8527.4|8572.6|8538.4|8532.9|8498.9|0
1623204000000|2021-06-09 02:00:00|8562.6|8528.4|8585.1|8550.9|8585.1|8550.9|8553.9|8519.7|0
1623207600000|2021-06-09 03:00:00|8582.7|8548.5|8575.9|8541.7|8582.7|8548.5|8568.1|8533.9|0
1623211200000|2021-06-09 04:00:00|8576.1|8541.9|8565.1|8530.9|8576.9|8542.7|8553.5|8519.3|0
1623214800000|2021-06-09 05:00:00|8562.3|8528.1|8558.5|8524.3|8571.9|8537.7|8556.4|8522.2|0
1623283200000|2021-06-10 00:00:00|8534.7|8500.7|8501.1|8467.1|8534.7|8500.7|8465.2|8431.4|0
1623286800000|2021-06-10 01:00:00|8497.1|8463.1|8468.6|8434.8|8509.1|8475.1|8461.6|8427.8|0
1623290400000|2021-06-10 02:00:00|8469.9|8436.1|8439.7|8406.1|8469.9|8436.1|8436.1|8402.5|0
1623294000000|2021-06-10 03:00:00|8435.5|8401.9|8449.9|8416.1|8460|8426.2|8435.3|8401.7|0
1623297600000|2021-06-10 04:00:00|8453.7|8419.9|8449.8|8416|8463.1|8429.3|8446.9|8413.1|0
1623301200000|2021-06-10 05:00:00|8449.1|8415.3|8465.7|8431.9|8470.6|8436.8|8432.9|8399.3|0
1623369600000|2021-06-11 00:00:00|8425.5|8391.9|8429.3|8395.7|8433.9|8400.3|8397.5|8363.9|0
1623373200000|2021-06-11 01:00:00|8424.5|8390.9|8493.7|8459.7|8495.6|8461.6|8424.5|8390.9|0
1623376800000|2021-06-11 02:00:00|8493.8|8459.8|8484.5|8450.7|8499|8465|8470.9|8437.1|0
1623380400000|2021-06-11 03:00:00|8487.1|8453.3|8523.4|8489.4|8528.6|8494.6|8487.1|8453.3|0
1623384000000|2021-06-11 04:00:00|8524.1|8490.1|8521.8|8487.8|8538.9|8504.9|8520.1|8486.1|0
1623387600000|2021-06-11 05:00:00|8523.7|8489.7|8504.8|8470.8|8523.7|8489.7|8501.7|8467.7|0
1623715200000|2021-06-15 00:00:00|8547.8|8513.6|8488.7|8454.9|8549.2|8515|8476.2|8442.4|0
1623718800000|2021-06-15 01:00:00|8489.9|8456.1|8513.9|8479.9|8514.3|8480.3|8481.2|8447.4|0
1623722400000|2021-06-15 02:00:00|8513.1|8479.1|8493.5|8459.5|8516.8|8482.8|8487.8|8454|0
1623726000000|2021-06-15 03:00:00|8491|8457.2|8506.3|8472.3|8512.3|8478.3|8469.9|8436.1|0
1623729600000|2021-06-15 04:00:00|8506.7|8472.7|8501|8467|8513.4|8479.4|8492.1|8458.1|0
1623733200000|2021-06-15 05:00:00|8500.2|8466.2|8516.9|8482.9|8521.2|8487.2|8495.5|8461.5|0
1623801600000|2021-06-16 00:00:00|8625|8590.6|8633.2|8598.8|8687.9|8653.3|8625|8590.6|0
1623805200000|2021-06-16 01:00:00|8634.5|8600.1|8658.9|8624.3|8662|8627.4|8615.8|8581.4|0
1623808800000|2021-06-16 02:00:00|8659.2|8624.6|8662.1|8627.5|8675|8640.4|8652.3|8617.7|0
1623812400000|2021-06-16 03:00:00|8663.3|8628.7|8658.1|8623.5|8668.4|8633.8|8651.1|8616.5|0
1623816000000|2021-06-16 04:00:00|8656.9|8622.3|8634.6|8600.2|8664.3|8629.7|8631.3|8596.9|0
1623819600000|2021-06-16 05:00:00|8632.8|8598.4|8636.9|8602.5|8657.7|8623.1|8623.1|8588.7|0
1623888000000|2021-06-17 00:00:00|8648.4|8613.8|8478.8|8445|8656.8|8622.2|8466.9|8433.1|0
1623891600000|2021-06-17 01:00:00|8484.2|8450.4|8470.4|8436.6|8513.6|8479.6|8470.4|8436.6|0
1623895200000|2021-06-17 02:00:00|8471.7|8437.9|8482.7|8448.9|8485.7|8451.9|8452.8|8419|0
1623898800000|2021-06-17 03:00:00|8482.8|8449|8509.1|8475.1|8521.4|8487.4|8482.8|8449|0
1623902400000|2021-06-17 04:00:00|8507.2|8473.2|8493.6|8459.6|8522.1|8488.1|8486.1|8452.3|0
1623906000000|2021-06-17 05:00:00|8493.5|8459.5|8474.7|8440.9|8493.5|8459.5|8461.4|8427.6|0
1623974400000|2021-06-18 00:00:00|8365.4|8332|8378.3|8344.9|8396.2|8362.6|8332.4|8299.2|0
1623978000000|2021-06-18 01:00:00|8375.9|8342.5|8314.7|8281.5|8384.4|8351|8313.4|8280.2|0
1623981600000|2021-06-18 02:00:00|8312.3|8279.1|8297|8263.8|8318.1|8284.9|8278.3|8245.3|0
1623985200000|2021-06-18 03:00:00|8295.9|8262.7|8318.8|8285.6|8320.6|8287.4|8292.8|8259.6|0
1623988800000|2021-06-18 04:00:00|8318.6|8285.4|8336|8302.8|8345.4|8312|8293.2|8260|0
1623992400000|2021-06-18 05:00:00|8339.6|8306.4|8317.9|8284.7|8358.9|8325.5|8300.5|8267.3|0
1624233600000|2021-06-21 00:00:00|8149.7|8117.1|8171.9|8139.3|8200.7|8167.9|8148.7|8116.1|0
1624237200000|2021-06-21 01:00:00|8170.6|8138|8153.7|8121.1|8182.7|8150.1|8144.2|8111.6|0
1624240800000|2021-06-21 02:00:00|8151|8118.4|8194.9|8162.1|8204.9|8172.1|8146.2|8113.6|0
1624244400000|2021-06-21 03:00:00|8197.4|8164.6|8172.6|8140|8197.4|8164.6|8166.1|8133.5|0
1624248000000|2021-06-21 04:00:00|8172.4|8139.8|8142|8109.4|8177.7|8145.1|8138.3|8105.9|0
1624251600000|2021-06-21 05:00:00|8143.7|8111.1|8171|8138.4|8178.1|8145.5|8135.6|8103.2|0
1624320000000|2021-06-22 00:00:00|8355|8321.6|8303.7|8270.5|8390|8356.6|8300.5|8267.3|0
1624323600000|2021-06-22 01:00:00|8301.4|8268.2|8280|8247|8316.3|8283.1|8266.3|8233.3|0
1624327200000|2021-06-22 02:00:00|8279.6|8246.6|8308.3|8275.1|8325.4|8292.2|8275.5|8242.5|0
1624330800000|2021-06-22 03:00:00|8306.1|8272.9|8351.3|8317.9|8362.1|8328.7|8305.9|8272.7|0
1624334400000|2021-06-22 04:00:00|8358.2|8324.8|8352.7|8319.3|8375.5|8342.1|8352.7|8319.3|0
1624338000000|2021-06-22 05:00:00|8354.5|8321.1|8334.2|8301|8359.9|8326.5|8329.4|8296.2|0
1624406400000|2021-06-23 00:00:00|8269.6|8236.6|8213.7|8180.9|8276|8243|8209.4|8176.6|0
1624410000000|2021-06-23 01:00:00|8212.6|8179.8|8220.2|8187.4|8227.7|8194.9|8210.1|8177.3|0
1624413600000|2021-06-23 02:00:00|8219.7|8186.9|8238.5|8205.7|8240.1|8207.3|8210.6|8177.8|0
1624417200000|2021-06-23 03:00:00|8236.7|8203.9|8219.3|8186.5|8238.4|8205.6|8216.6|8183.8|0
1624420800000|2021-06-23 04:00:00|8220.4|8187.6|8249.1|8216.1|8249.9|8216.9|8217.4|8184.6|0
1624424400000|2021-06-23 05:00:00|8245.3|8212.3|8227.9|8195.1|8245.5|8212.5|8220.7|8187.9|0
1624492800000|2021-06-24 00:00:00|8187.3|8154.7|8152|8119.4|8213.3|8180.5|8149.5|8116.9|0
1624496400000|2021-06-24 01:00:00|8161|8128.4|8159.1|8126.5|8162.9|8130.3|8136|8103.6|0
1624500000000|2021-06-24 02:00:00|8159.9|8127.3|8163.1|8130.5|8183.7|8151.1|8159.9|8127.3|0
1624503600000|2021-06-24 03:00:00|8164.6|8132|8163.7|8131.1|8167.2|8134.6|8142.4|8109.8|0
1624507200000|2021-06-24 04:00:00|8166|8133.4|8167.6|8135|8175.1|8142.5|8151.4|8118.8|0
1624510800000|2021-06-24 05:00:00|8166.6|8134|8105.4|8073|8166.6|8134|8101.8|8069.4|0
1624579200000|2021-06-25 00:00:00|8105.6|8073.2|8119.1|8086.7|8153.2|8120.6|8095.5|8063.1|0
1624582800000|2021-06-25 01:00:00|8120.1|8087.7|8116.5|8084.1|8121|8088.6|8094.5|8062.1|0
1624586400000|2021-06-25 02:00:00|8113.7|8081.3|8109|8076.6|8124|8091.6|8105.9|8073.5|0
1624590000000|2021-06-25 03:00:00|8108.7|8076.3|8113.2|8080.8|8121.4|8089|8107.3|8074.9|0
1624593600000|2021-06-25 04:00:00|8115|8082.6|8114.9|8082.5|8121.6|8089.2|8101.8|8069.4|0
1624597200000|2021-06-25 05:00:00|8116.4|8084|8132.5|8100.1|8143.1|8110.5|8104.4|8072|0
1624838400000|2021-06-28 00:00:00|8161.1|8128.5|8184.7|8152.1|8188.6|8156|8135.2|8102.8|0
1624842000000|2021-06-28 01:00:00|8185.5|8152.9|8150.4|8117.8|8187.7|8155.1|8134.2|8101.8|0
1624845600000|2021-06-28 02:00:00|8150|8117.4|8150.5|8117.9|8163.6|8131|8139.5|8107.1|0
1624849200000|2021-06-28 03:00:00|8152.2|8119.6|8137.8|8105.4|8159.9|8127.3|8134.4|8102|0
1624852800000|2021-06-28 04:00:00|8134.7|8102.3|8142|8109.4|8144.1|8111.5|8128.1|8095.7|0
1624856400000|2021-06-28 05:00:00|8135.1|8102.7|8146.8|8114.2|8146.8|8114.2|8122.1|8089.7|0
1624924800000|2021-06-29 00:00:00|7996.9|7964.9|8049.8|8017.6|8050.6|8018.4|7984.2|7952.4|0
1624928400000|2021-06-29 01:00:00|8051.4|8019.2|8022|7990|8063.1|8030.9|8015|7983|0
1624932000000|2021-06-29 02:00:00|8025|7993|8067.1|8034.9|8068.8|8036.6|8023.9|7991.9|0
1624935600000|2021-06-29 03:00:00|8063.7|8031.5|8061.3|8029.1|8077.7|8045.5|8047.9|8015.7|0
1624939200000|2021-06-29 04:00:00|8062|8029.8|8066.9|8034.7|8076.9|8044.7|8058.7|8026.5|0
1624942800000|2021-06-29 05:00:00|8069.1|8036.9|8088.8|8056.6|8099|8066.6|8069.1|8036.9|0
1625011200000|2021-06-30 00:00:00|8099.9|8067.5|8073.4|8041.2|8131.5|8099.1|8072.4|8040.2|0
1625014800000|2021-06-30 01:00:00|8070.4|8038.2|8034.7|8002.7|8083.8|8051.6|8020.3|7988.3|0
1625018400000|2021-06-30 02:00:00|8035.7|8003.7|8071.3|8039.1|8073.8|8041.6|8035.7|8003.7|0
1625022000000|2021-06-30 03:00:00|8075|8042.8|8064.2|8032|8076.5|8044.3|8063.4|8031.2|0
1625025600000|2021-06-30 04:00:00|8065.1|8032.9|8079.2|8047|8079.3|8047.1|8058.6|8026.4|0
1625029200000|2021-06-30 05:00:00|8080.2|8048|8076.5|8044.3|8098.1|8065.7|8073.2|8041|0
1625097600000|2021-07-01 00:00:00|8090.7|8058.5|8055.7|8023.5|8112.5|8080.1|8053.1|8020.9|0
1625101200000|2021-07-01 01:00:00|8055.5|8023.3|8057.4|8025.2|8063.1|8030.9|8033.4|8001.4|0
1625104800000|2021-07-01 02:00:00|8059|8026.8|8073.5|8041.3|8073.5|8041.3|8047.4|8015.2|0
1625108400000|2021-07-01 03:00:00|8073.9|8041.7|8046|8013.8|8074.9|8042.7|8037.3|8005.3|0
1625112000000|2021-07-01 04:00:00|8047.5|8015.3|8049.2|8017|8053.4|8021.2|8043|8010.8|0
1625115600000|2021-07-01 05:00:00|8049.8|8017.6|8044.3|8012.1|8050.6|8018.4|8024.8|7992.8|0
1625184000000|2021-07-02 00:00:00|8158.5|8125.9|8165.5|8132.9|8197.9|8165.1|8140.5|8108.1|0
1625187600000|2021-07-02 01:00:00|8165.9|8133.3|8172.7|8140.1|8183.5|8150.9|8147.9|8115.3|0
1625191200000|2021-07-02 02:00:00|8175.5|8142.9|8199.7|8166.9|8211.8|8179|8173.2|8140.6|0
1625194800000|2021-07-02 03:00:00|8201.5|8168.7|8178.7|8146.1|8207.5|8174.7|8170.2|8137.6|0
1625198400000|2021-07-02 04:00:00|8180.2|8147.6|8173.2|8140.6|8183|8150.4|8165.4|8132.8|0
1625202000000|2021-07-02 05:00:00|8174.5|8141.9|8163.1|8130.5|8177.8|8145.2|8161.3|8128.7|0
1625443200000|2021-07-05 00:00:00|8219.2|8186.4|8231.4|8198.6|8271.7|8238.7|8185.9|8153.3|0
1625446800000|2021-07-05 01:00:00|8235.1|8202.3|8280.5|8247.5|8282.2|8249.2|8229.5|8196.7|0
1625450400000|2021-07-05 02:00:00|8279.7|8246.7|8310.4|8277.2|8328.2|8295|8279.7|8246.7|0
1625454000000|2021-07-05 03:00:00|8308.7|8275.5|8317.1|8283.9|8330.8|8297.6|8308.7|8275.5|0
1625457600000|2021-07-05 04:00:00|8319|8285.8|8330.7|8297.5|8333.9|8300.7|8311.2|8278|0
1625461200000|2021-07-05 05:00:00|8329.4|8296.2|8333.3|8300.1|8365.3|8331.9|8327.7|8294.5|0
1625529600000|2021-07-06 00:00:00|8427.3|8393.7|8513.5|8479.5|8514|8480|8421|8387.4|0
1625533200000|2021-07-06 01:00:00|8509.9|8475.9|8517.8|8483.8|8527.7|8493.7|8492.5|8458.5|0
1625536800000|2021-07-06 02:00:00|8518.6|8484.6|8496.4|8462.4|8518.6|8484.6|8496.4|8462.4|0
1625540400000|2021-07-06 03:00:00|8496.3|8462.3|8480.5|8446.7|8496.3|8462.3|8466.4|8432.6|0
1625544000000|2021-07-06 04:00:00|8480.6|8446.8|8484.3|8450.5|8501.9|8467.9|8468.6|8434.8|0
1625547600000|2021-07-06 05:00:00|8487.7|8453.9|8481.3|8447.5|8488.2|8454.4|8451.1|8417.3|0
1625616000000|2021-07-07 00:00:00|8318.7|8285.5|8319|8285.8|8343|8309.6|8264.9|8231.9|0
1625619600000|2021-07-07 01:00:00|8315.9|8282.7|8281.1|8248.1|8322.7|8289.5|8277.4|8244.4|0
1625623200000|2021-07-07 02:00:00|8284.1|8251.1|8299.8|8266.6|8306.3|8273.1|8261.8|8228.8|0
1625626800000|2021-07-07 03:00:00|8299.3|8266.1|8313.5|8280.3|8320.8|8287.6|8299.3|8266.1|0
1625630400000|2021-07-07 04:00:00|8314.6|8281.4|8298|8264.8|8318.4|8285.2|8291.6|8258.5|0
1625634000000|2021-07-07 05:00:00|8296.8|8263.6|8304.4|8271.2|8329.5|8296.3|8285.2|8252.2|0
1625702400000|2021-07-08 00:00:00|8298.6|8265.4|8299.2|8266|8329.4|8296.2|8277.3|8244.3|0
1625706000000|2021-07-08 01:00:00|8299.1|8265.9|8299.9|8266.7|8344.5|8311.1|8299.1|8265.9|0
1625709600000|2021-07-08 02:00:00|8299.8|8266.6|8284.5|8251.5|8316.7|8283.5|8281|8248|0
1625713200000|2021-07-08 03:00:00|8283.6|8250.6|8249.6|8216.6|8283.6|8250.6|8243.2|8210.2|0
1625716800000|2021-07-08 04:00:00|8248.3|8215.3|8258.9|8225.9|8264|8231|8243.6|8210.6|0
1625720400000|2021-07-08 05:00:00|8260.8|8227.8|8291.2|8258.2|8291.2|8258.2|8251.7|8218.7|0
1625788800000|2021-07-09 00:00:00|8321.9|8288.7|8316.2|8283|8363.6|8330.2|8309.5|8276.3|0
1625792400000|2021-07-09 01:00:00|8312.9|8279.7|8257.6|8224.6|8315.4|8282.2|8254.8|8221.8|0
1625796000000|2021-07-09 02:00:00|8257.1|8224.1|8265.3|8232.3|8266.8|8233.8|8235.4|8202.6|0
1625799600000|2021-07-09 03:00:00|8264.7|8231.7|8259.1|8226.1|8277|8244|8254.7|8221.7|0
1625803200000|2021-07-09 04:00:00|8257.1|8224.1|8261.6|8228.6|8268.9|8235.9|8234.8|8202|0
1625806800000|2021-07-09 05:00:00|8258.7|8225.7|8264.1|8231.1|8267.5|8234.5|8247.6|8214.6|0
1626048000000|2021-07-12 00:00:00|8408.6|8375|8344.3|8310.9|8408.6|8375|8341.1|8307.9|0
1626051600000|2021-07-12 01:00:00|8346.4|8313|8317.6|8284.4|8348.8|8315.4|8317.6|8284.4|0
1626055200000|2021-07-12 02:00:00|8315.2|8282|8300.5|8267.3|8323.5|8290.3|8288.5|8255.5|0
1626058800000|2021-07-12 03:00:00|8300.7|8267.5|8274.8|8241.8|8300.7|8267.5|8260|8227|0
1626062400000|2021-07-12 04:00:00|8273.9|8240.9|8278.3|8245.3|8289|8256|8269.3|8236.3|0
1626066000000|2021-07-12 05:00:00|8278.5|8245.5|8278|8245|8286.3|8253.3|8262.2|8229.2|0
1626134400000|2021-07-13 00:00:00|8316.2|8283|8276.9|8243.9|8321.4|8288.2|8275.6|8242.6|0
1626138000000|2021-07-13 01:00:00|8271.1|8238.1|8276.8|8243.8|8298.7|8265.5|8248.6|8215.6|0
1626141600000|2021-07-13 02:00:00|8275.5|8242.5|8255.7|8222.7|8281.1|8248.1|8255.7|8222.7|0
1626145200000|2021-07-13 03:00:00|8255.6|8222.6|8251.5|8218.5|8258.1|8225.1|8236.9|8204.1|0
1626148800000|2021-07-13 04:00:00|8246.6|8213.6|8246.9|8213.9|8251.4|8218.4|8238.9|8206.1|0
1626152400000|2021-07-13 05:00:00|8245.6|8212.6|8237|8204.2|8249|8216|8231.5|8198.7|0
1626220800000|2021-07-14 00:00:00|8300.4|8267.2|8305.9|8272.7|8328.3|8295.1|8273.5|8240.5|0
1626224400000|2021-07-14 01:00:00|8302.4|8269.2|8313|8279.8|8326.1|8292.9|8302.4|8269.2|0
1626228000000|2021-07-14 02:00:00|8314.5|8281.3|8270.4|8237.4|8314.5|8281.3|8262|8229|0
1626231600000|2021-07-14 03:00:00|8269.7|8236.7|8249.6|8216.6|8273|8240|8243|8210|0
1626235200000|2021-07-14 04:00:00|8247.4|8214.4|8255.3|8222.3|8260.1|8227.1|8241.1|8208.3|0
1626238800000|2021-07-14 05:00:00|8254|8221|8247|8214|8275.2|8242.2|8244.8|8211.8|0
1626307200000|2021-07-15 00:00:00|8209.9|8177.1|8235.3|8202.5|8238|8205.2|8180.9|8148.3|0
1626310800000|2021-07-15 01:00:00|8232|8199.2|8217.5|8184.7|8248.1|8215.1|8210.4|8177.6|0
1626314400000|2021-07-15 02:00:00|8212.4|8179.6|8226.5|8193.7|8229.3|8196.5|8201.6|8168.8|0
1626318000000|2021-07-15 03:00:00|8225.6|8192.8|8229|8196.2|8231.4|8198.6|8197.8|8165|0
1626321600000|2021-07-15 04:00:00|8226.7|8193.9|8216.5|8183.7|8230.4|8197.6|8213.9|8181.1|0
1626325200000|2021-07-15 05:00:00|8217.5|8184.7|8223.6|8190.8|8231.6|8198.8|8215.3|8182.5|0
1626393600000|2021-07-16 00:00:00|8164.1|8131.5|8190|8157.4|8196|8163.2|8161.2|8128.6|0
1626397200000|2021-07-16 01:00:00|8186.8|8154.2|8185.3|8152.7|8192.9|8160.1|8169.9|8137.3|0
1626400800000|2021-07-16 02:00:00|8185.9|8153.3|8181.3|8148.7|8199.8|8167|8177.1|8144.5|0
1626404400000|2021-07-16 03:00:00|8181.9|8149.3|8185.9|8153.3|8202.9|8170.1|8176.4|8143.8|0
1626408000000|2021-07-16 04:00:00|8187.3|8154.7|8190.4|8157.8|8198.7|8165.9|8179.4|8146.8|0
1626411600000|2021-07-16 05:00:00|8187.8|8155.2|8177.9|8145.3|8191.2|8158.6|8171.3|8138.7|0
1626652800000|2021-07-19 00:00:00|8073.6|8041.4|8058.2|8026|8087.5|8055.3|8043.8|8011.6|0
1626656400000|2021-07-19 01:00:00|8056.5|8024.3|8009.4|7977.4|8064.6|8032.4|8003.1|7971.1|0
1626660000000|2021-07-19 02:00:00|8008.9|7976.9|8013.9|7981.9|8031.8|7999.8|8008.9|7976.9|0
1626663600000|2021-07-19 03:00:00|8010.4|7978.4|7988.7|7956.9|8011.4|7979.4|7988.4|7956.6|0
1626667200000|2021-07-19 04:00:00|7988.1|7956.3|7999|7967|7999.7|7967.7|7978.2|7946.4|0
1626670800000|2021-07-19 05:00:00|8000.3|7968.3|8010.7|7978.7|8023.9|7991.9|7993.5|7961.5|0
1626739200000|2021-07-20 00:00:00|7867.3|7835.9|7877.2|7845.8|7931.6|7900|7812.1|7780.9|0
1626742800000|2021-07-20 01:00:00|7883.3|7851.9|7885.6|7854.2|7911.8|7880.2|7875.1|7843.7|0
1626746400000|2021-07-20 02:00:00|7886.6|7855.2|7912.4|7880.8|7924|7892.4|7867.8|7836.4|0
1626750000000|2021-07-20 03:00:00|7913|7881.4|7861|7829.6|7924.1|7892.5|7858.5|7827.1|0
1626753600000|2021-07-20 04:00:00|7863.2|7831.8|7880.5|7849.1|7886.5|7855.1|7840.1|7808.9|0
1626757200000|2021-07-20 05:00:00|7884.2|7852.8|7895.6|7864|7900|7868.4|7876.1|7844.7|0
1626825600000|2021-07-21 00:00:00|7960|7928.2|8000.5|7968.5|8012|7980|7950|7918.2|0
1626829200000|2021-07-21 01:00:00|7996.8|7964.8|8024.7|7992.7|8024.7|7992.7|7993.7|7961.7|0
1626832800000|2021-07-21 02:00:00|8023|7991|7991.5|7959.5|8029.9|7997.9|7980.3|7948.5|0
1626836400000|2021-07-21 03:00:00|7987.6|7955.8|7977.7|7945.9|7995.5|7963.5|7977.7|7945.9|0
1626840000000|2021-07-21 04:00:00|7978|7946.2|7957.1|7925.3|7994|7962|7952.3|7920.5|0
1626843600000|2021-07-21 05:00:00|7956.1|7924.3|7927.5|7895.9|7960.6|7928.8|7922|7890.4|0
1626912000000|2021-07-22 00:00:00|8061.7|8029.5|8100|8067.6|8111.3|8078.9|8061.7|8029.5|0
1626915600000|2021-07-22 01:00:00|8102.5|8070.1|8126.5|8094.1|8133.5|8101.1|8099.1|8066.7|0
1626919200000|2021-07-22 02:00:00|8124|8091.6|8144.6|8112|8147.1|8114.5|8110.9|8078.5|0
1626922800000|2021-07-22 03:00:00|8145.6|8113|8134.8|8102.4|8145.6|8113|8126.7|8094.3|0
1626926400000|2021-07-22 04:00:00|8132|8099.6|8105.8|8073.4|8146.6|8114|8093.5|8061.1|0
1626930000000|2021-07-22 05:00:00|8106.7|8074.3|8125|8092.6|8141.9|8109.3|8103.5|8071.1|0
1626998400000|2021-07-23 00:00:00|8027|7995|8068|8035.8|8073.8|8041.6|8018.7|7986.7|0
1627002000000|2021-07-23 01:00:00|8069.2|8037|8074.2|8042|8085.1|8052.9|8060|8027.8|0
1627005600000|2021-07-23 02:00:00|8074.8|8042.6|8064.4|8032.2|8081.4|8049.2|8057.4|8025.2|0
1627009200000|2021-07-23 03:00:00|8066.4|8034.2|8051.5|8019.3|8072.2|8040|8043.5|8011.3|0
1627012800000|2021-07-23 04:00:00|8047.2|8015|8047.4|8015.2|8054.3|8022.1|8034.6|8002.6|0
1627016400000|2021-07-23 05:00:00|8045.8|8013.6|8035.1|8003.1|8052.7|8020.5|8031.2|7999.2|0
1627257600000|2021-07-26 00:00:00|8028.3|7996.3|7960.1|7928.3|8028.3|7996.3|7951.8|7920|0
1627261200000|2021-07-26 01:00:00|7957.2|7925.4|7963.1|7931.3|7969.7|7937.9|7940.4|7908.8|0
1627264800000|2021-07-26 02:00:00|7962|7930.2|7956.2|7924.4|7968.2|7936.4|7945.4|7913.6|0
1627268400000|2021-07-26 03:00:00|7956.1|7924.3|7958.6|7926.8|7964.1|7932.3|7951.1|7919.3|0
1627272000000|2021-07-26 04:00:00|7955.3|7923.5|7946.1|7914.3|7958|7926.2|7925.2|7893.6|0
1627275600000|2021-07-26 05:00:00|7946.2|7914.4|7929.9|7898.3|7956.6|7924.8|7929.9|7898.3|0
1627344000000|2021-07-27 00:00:00|7992.4|7960.4|8014.6|7982.6|8040.4|8008.4|7990|7958.2|0
1627347600000|2021-07-27 01:00:00|8015.1|7983.1|8022.5|7990.5|8039.4|8007.4|8011.2|7979.2|0
1627351200000|2021-07-27 02:00:00|8021.5|7989.5|8027.7|7995.7|8031.6|7999.6|8006.2|7974.2|0
1627354800000|2021-07-27 03:00:00|8032.4|8000.4|8028.4|7996.4|8047|8014.8|8019.2|7987.2|0
1627358400000|2021-07-27 04:00:00|8030|7998|8040.5|8008.5|8045.1|8012.9|8017.8|7985.8|0
1627362000000|2021-07-27 05:00:00|8042.8|8010.6|8036.5|8004.5|8048.3|8016.1|8029.1|7997.1|0
1627430400000|2021-07-28 00:00:00|7997.6|7965.6|7971.1|7939.3|8001.3|7969.3|7964.7|7932.9|0
1627434000000|2021-07-28 01:00:00|7969.8|7938|7964.8|7933|7989.2|7957.4|7952.9|7921.1|0
1627437600000|2021-07-28 02:00:00|7963|7931.2|7968.3|7936.5|7987.2|7955.4|7948.8|7917|0
1627441200000|2021-07-28 03:00:00|7960.1|7928.3|7947.7|7915.9|7960.9|7929.1|7926.5|7894.9|0
1627444800000|2021-07-28 04:00:00|7949.4|7917.6|7939.2|7907.6|7967.7|7935.9|7936|7904.4|0
1627448400000|2021-07-28 05:00:00|7937.1|7905.5|7940.5|7908.9|7944.2|7912.4|7920.3|7888.7|0
1627516800000|2021-07-29 00:00:00|7925.1|7893.5|7936.9|7905.3|7952.5|7920.7|7925.1|7893.5|0
1627520400000|2021-07-29 01:00:00|7939.7|7908.1|7938.1|7906.5|7953.9|7922.1|7919.2|7887.6|0
1627524000000|2021-07-29 02:00:00|7932.9|7901.3|7935.9|7904.3|7952.2|7920.4|7926.9|7895.3|0
1627527600000|2021-07-29 03:00:00|7934.3|7902.7|7931.9|7900.3|7943.9|7912.1|7922.1|7890.5|0
1627531200000|2021-07-29 04:00:00|7932.3|7900.7|7930.4|7898.8|7942.7|7910.9|7927.6|7896|0
1627534800000|2021-07-29 05:00:00|7930.2|7898.6|7941.8|7910|7947.9|7916.1|7926.6|7895|0
1627603200000|2021-07-30 00:00:00|7922.7|7891.1|7906.8|7875.2|7935.9|7904.3|7897.5|7865.9|0
1627606800000|2021-07-30 01:00:00|7905.6|7874|7935.2|7903.6|7941.5|7909.7|7904|7872.4|0
1627610400000|2021-07-30 02:00:00|7934.2|7902.6|7937.2|7905.6|7957.6|7925.8|7928.3|7896.7|0
1627614000000|2021-07-30 03:00:00|7936.1|7904.5|7932.2|7900.6|7943.9|7912.1|7922.9|7891.3|0
1627617600000|2021-07-30 04:00:00|7939.1|7907.5|7927.5|7895.9|7954.9|7923.1|7926.2|7894.6|0
1627621200000|2021-07-30 05:00:00|7925.3|7893.7|7866.9|7835.5|7925.9|7894.3|7866.9|7835.5|0
1627862400000|2021-08-02 00:00:00|7983.4|7951.6|7964.4|7932.6|8029.6|7997.6|7942|7910.2|0
1627866000000|2021-08-02 01:00:00|7966.3|7934.5|7973.1|7941.3|7997.9|7965.9|7963.2|7931.4|0
1627869600000|2021-08-02 02:00:00|7975.9|7944.1|7970.7|7938.9|7979.7|7947.9|7953.7|7921.9|0
1627873200000|2021-08-02 03:00:00|7973.3|7941.5|7991.7|7959.7|7999.8|7967.8|7968|7936.2|0
1627876800000|2021-08-02 04:00:00|7990.7|7958.9|7978.6|7946.8|7991.9|7959.9|7974.2|7942.4|0
1627880400000|2021-08-02 05:00:00|7980.2|7948.4|7970.5|7938.7|7988.1|7956.3|7963.7|7931.9|0
1627948800000|2021-08-03 00:00:00|7930.4|7898.8|7934.1|7902.5|7951.9|7920.1|7898.1|7866.5|0
1627952400000|2021-08-03 01:00:00|7932.6|7901|7900.4|7868.8|7939.2|7907.6|7887.3|7855.9|0
1627956000000|2021-08-03 02:00:00|7900.6|7869|7897.6|7866|7908.5|7876.9|7892.6|7861|0
1627959600000|2021-08-03 03:00:00|7903.8|7872.2|7881.4|7850|7912.2|7880.6|7881.4|7850|0
1627963200000|2021-08-03 04:00:00|7880.5|7849.1|7879.1|7847.7|7886.2|7854.8|7867.9|7836.5|0
1627966800000|2021-08-03 05:00:00|7881.3|7849.9|7865.9|7834.5|7883.2|7851.8|7857|7825.6|0
1628035200000|2021-08-04 00:00:00|7858|7826.6|7923|7891.4|7931|7899.4|7842.3|7810.9|0
1628038800000|2021-08-04 01:00:00|7922.4|7890.8|7921.1|7889.5|7926.7|7895.1|7892.5|7860.9|0
1628042400000|2021-08-04 02:00:00|7924|7892.4|7930.8|7899.2|7936.1|7904.5|7914.9|7883.3|0
1628046000000|2021-08-04 03:00:00|7932.9|7901.3|7930.9|7899.3|7953.8|7922|7925.2|7893.6|0
1628049600000|2021-08-04 04:00:00|7930.1|7898.5|7937.8|7906.2|7945.3|7913.5|7925.4|7893.8|0
1628053200000|2021-08-04 05:00:00|7938.2|7906.6|7932.3|7900.7|7950.4|7918.6|7927.2|7895.6|0
1628121600000|2021-08-05 00:00:00|7870.3|7838.9|7823.6|7792.4|7870.3|7838.9|7815.6|7784.4|0
1628125200000|2021-08-05 01:00:00|7827.4|7796.2|7835.3|7804.1|7874.5|7843.1|7820.8|7789.6|0
1628128800000|2021-08-05 02:00:00|7835.2|7804|7838.9|7807.7|7851.6|7820.2|7834|7802.8|0
1628132400000|2021-08-05 03:00:00|7838.7|7807.5|7835.7|7804.5|7843.8|7812.4|7829.7|7798.5|0
1628136000000|2021-08-05 04:00:00|7837.1|7805.9|7850.7|7819.3|7852.4|7821|7832.4|7801.2|0
1628139600000|2021-08-05 05:00:00|7853.1|7821.7|7853.6|7822.2|7856.2|7824.8|7839.2|7808|0
1628208000000|2021-08-06 00:00:00|7859.2|7827.8|7857|7825.6|7884.5|7853.1|7857|7825.6|0
1628211600000|2021-08-06 01:00:00|7855.6|7824.2|7887|7855.6|7895.4|7863.8|7851.7|7820.3|0
1628215200000|2021-08-06 02:00:00|7886.1|7854.7|7917.6|7886|7923|7891.4|7885.5|7854.1|0
1628218800000|2021-08-06 03:00:00|7915.3|7883.7|7901.8|7870.2|7919|7887.4|7897|7865.4|0
1628222400000|2021-08-06 04:00:00|7901.4|7869.8|7899.4|7867.8|7912|7880.4|7892.1|7860.5|0
1628226000000|2021-08-06 05:00:00|7897.5|7865.9|7918.3|7886.7|7923.8|7892.2|7896.9|7865.3|0
1628467200000|2021-08-09 00:00:00|7899.7|7868.1|7907.9|7876.3|7934.8|7903.2|7882.4|7851|0
1628470800000|2021-08-09 01:00:00|7909.9|7878.3|7889.1|7857.7|7929|7897.4|7886.1|7854.7|0
1628474400000|2021-08-09 02:00:00|7888.1|7856.7|7893.3|7861.7|7914.3|7882.7|7885.7|7854.3|0
1628478000000|2021-08-09 03:00:00|7892.7|7861.1|7888.5|7857.1|7902.9|7871.3|7883.6|7852.2|0
1628481600000|2021-08-09 04:00:00|7893|7861.4|7876.7|7845.3|7898.1|7866.5|7873.8|7842.4|0
1628485200000|2021-08-09 05:00:00|7877.7|7846.3|7873.5|7842.1|7881.6|7850.2|7870.2|7838.8|0
1628553600000|2021-08-10 00:00:00|7856.4|7825|7861.4|7830|7875.5|7844.1|7850.8|7819.4|0
1628557200000|2021-08-10 01:00:00|7866.1|7834.7|7828.2|7797|7866.1|7834.7|7824.6|7793.4|0
1628560800000|2021-08-10 02:00:00|7826.8|7795.6|7832|7800.8|7836.3|7805.1|7820.6|7789.4|0
1628564400000|2021-08-10 03:00:00|7832.8|7801.6|7817.1|7785.9|7835.9|7804.7|7816.3|7785.1|0
1628568000000|2021-08-10 04:00:00|7819|7787.8|7820.1|7788.9|7825|7793.8|7812.6|7781.4|0
1628571600000|2021-08-10 05:00:00|7821.7|7790.5|7812.3|7781.1|7822.8|7791.6|7811.3|7780.1|0
1628640000000|2021-08-11 00:00:00|7867.3|7835.9|7876.1|7844.7|7892.9|7861.3|7867.3|7835.9|0
1628643600000|2021-08-11 01:00:00|7877.6|7846.2|7892|7860.4|7918.1|7886.5|7867.4|7836|0
1628647200000|2021-08-11 02:00:00|7891.7|7860.1|7911|7879.4|7912.2|7880.6|7889.7|7858.3|0
1628650800000|2021-08-11 03:00:00|7908.4|7876.8|7904.4|7872.8|7929|7897.4|7897.2|7865.6|0
1628654400000|2021-08-11 04:00:00|7903|7871.4|7875|7843.6|7910|7878.4|7866.5|7835.1|0
1628658000000|2021-08-11 05:00:00|7878.6|7847.2|7881.2|7849.8|7887|7855.6|7866.8|7835.4|0
1628726400000|2021-08-12 00:00:00|7919.6|7888|7910|7878.4|7940.6|7909|7904.3|7872.7|0
1628730000000|2021-08-12 01:00:00|7914.3|7882.7|7912.7|7881.1|7928.8|7897.2|7903.1|7871.5|0
1628733600000|2021-08-12 02:00:00|7911.1|7879.5|7920.4|7888.8|7924.8|7893.2|7900|7868.4|0
1628737200000|2021-08-12 03:00:00|7921.6|7890|7920.7|7889.1|7931|7899.4|7919|7887.4|0
1628740800000|2021-08-12 04:00:00|7919.3|7887.7|7917.1|7885.5|7924.9|7893.3|7911.2|7879.6|0
1628744400000|2021-08-12 05:00:00|7916.8|7885.2|7914.4|7882.8|7920.4|7888.8|7906|7874.4|0
1628812800000|2021-08-13 00:00:00|7887.2|7855.8|7937.4|7905.8|7940.9|7909.2|7887.1|7855.7|0
1628816400000|2021-08-13 01:00:00|7934.7|7903.1|7924|7892.4|7944.7|7912.9|7923.6|7892|0
1628820000000|2021-08-13 02:00:00|7924.7|7893.1|7942.9|7911.1|7944.7|7912.9|7916.7|7885.1|0
1628823600000|2021-08-13 03:00:00|7939.3|7907.7|7942.7|7910.9|7950.9|7919.1|7937.2|7905.6|0
1628827200000|2021-08-13 04:00:00|7942.2|7910.4|7952.6|7920.8|7956.7|7924.9|7941|7909.2|0
1628830800000|2021-08-13 05:00:00|7952.7|7920.9|7969.3|7937.5|7973.8|7942|7950.8|7919|0
1629072000000|2021-08-16 00:00:00|7922.5|7890.9|7849.1|7817.7|7928.2|7896.6|7842.4|7811|0
1629075600000|2021-08-16 01:00:00|7847.4|7816|7773.9|7742.9|7847.4|7816|7762.5|7731.5|0
1629079200000|2021-08-16 02:00:00|7772.9|7741.9|7796.9|7765.7|7799.9|7768.7|7744.3|7713.3|0
1629082800000|2021-08-16 03:00:00|7797.1|7765.9|7772.2|7741.2|7801.5|7770.3|7764.9|7733.9|0
1629086400000|2021-08-16 04:00:00|7767.9|7736.9|7739.7|7708.9|7773.3|7742.3|7737|7706.2|0
1629090000000|2021-08-16 05:00:00|7741.1|7710.1|7735.3|7704.5|7743|7712|7730.5|7699.7|0
1629158400000|2021-08-17 00:00:00|7701.6|7670.8|7613.9|7583.5|7701.6|7670.8|7570.4|7540.2|0
1629162000000|2021-08-17 01:00:00|7610.4|7580|7623|7592.6|7634|7603.6|7607.1|7576.7|0
1629165600000|2021-08-17 02:00:00|7623.3|7592.9|7609.6|7579.2|7631.2|7600.8|7607.4|7577|0
1629169200000|2021-08-17 03:00:00|7610.7|7580.3|7559.1|7528.9|7625.3|7594.9|7553.7|7523.5|0
1629172800000|2021-08-17 04:00:00|7559|7528.8|7596.4|7566|7597.9|7567.5|7558.8|7528.6|0
1629176400000|2021-08-17 05:00:00|7594.5|7564.1|7624.2|7593.8|7630.8|7600.4|7586.2|7556|0
1629244800000|2021-08-18 00:00:00|7473.3|7443.5|7581.9|7551.7|7594|7563.6|7473.3|7443.5|0
1629248400000|2021-08-18 01:00:00|7579.2|7549|7627.5|7597.1|7630.8|7600.4|7575.9|7545.7|0
1629252000000|2021-08-18 02:00:00|7635.6|7605.2|7645.2|7614.6|7650.1|7619.5|7623.1|7592.7|0
1629255600000|2021-08-18 03:00:00|7652.7|7622.1|7661.3|7630.7|7666.3|7635.7|7638.1|7607.7|0
1629259200000|2021-08-18 04:00:00|7655.7|7625.1|7627.7|7597.3|7669.5|7638.9|7620.2|7589.8|0
1629262800000|2021-08-18 05:00:00|7631.5|7601.1|7586.8|7556.6|7640.8|7610.2|7576.8|7546.6|0
1629331200000|2021-08-19 00:00:00|7469.7|7439.9|7440.5|7410.7|7475.1|7445.3|7433.5|7403.9|0
1629334800000|2021-08-19 01:00:00|7441.1|7411.3|7424.4|7394.8|7450.1|7420.3|7409.8|7380.2|0
1629338400000|2021-08-19 02:00:00|7416.3|7386.7|7412.5|7382.9|7421.6|7392|7403.8|7374.2|0
1629342000000|2021-08-19 03:00:00|7413.2|7383.6|7378.8|7349.4|7418.5|7388.9|7378.8|7349.4|0
1629345600000|2021-08-19 04:00:00|7379.8|7350.4|7388.1|7358.7|7400.2|7370.6|7374.3|7344.9|0
1629349200000|2021-08-19 05:00:00|7387.8|7358.4|7383.2|7353.8|7395.4|7365.8|7379.7|7350.3|0
1629417600000|2021-08-20 00:00:00|7310|7280.8|7375.4|7346|7406.3|7376.7|7285.4|7256.4|0
1629421200000|2021-08-20 01:00:00|7379.6|7350.2|7343.4|7314|7401.5|7371.9|7340.4|7311|0
1629424800000|2021-08-20 02:00:00|7348.8|7319.4|7321.2|7292|7350.2|7320.8|7315.7|7286.5|0
1629428400000|2021-08-20 03:00:00|7318.1|7288.9|7319|7289.8|7324.6|7295.4|7302.7|7273.5|0
1629432000000|2021-08-20 04:00:00|7320.8|7291.6|7326.3|7297.1|7328.8|7299.6|7307.6|7278.4|0
1629435600000|2021-08-20 05:00:00|7324.9|7295.7|7360.6|7331.2|7375.1|7345.7|7318.9|7289.7|0
1629676800000|2021-08-23 00:00:00|7285.9|7256.9|7350.5|7321.1|7357.5|7328.1|7269.5|7240.5|0
1629680400000|2021-08-23 01:00:00|7348.4|7319|7353.2|7323.8|7374.1|7344.7|7333|7303.8|0
1629684000000|2021-08-23 02:00:00|7355.5|7326.1|7367.1|7337.7|7376.3|7346.9|7348.8|7319.4|0
1629687600000|2021-08-23 03:00:00|7365.3|7335.9|7340.4|7311|7369.1|7339.7|7334.6|7305.4|0
1629691200000|2021-08-23 04:00:00|7343.2|7313.8|7354.6|7325.2|7354.6|7325.2|7333.5|7304.3|0
1629694800000|2021-08-23 05:00:00|7352|7322.6|7350.4|7321|7369.8|7340.4|7346.3|7316.9|0
1629763200000|2021-08-24 00:00:00|7496.7|7466.7|7471.4|7441.6|7537.3|7507.3|7470.4|7440.6|0
1629766800000|2021-08-24 01:00:00|7485|7455.2|7513.3|7483.3|7527.7|7497.7|7485|7455.2|0
1629770400000|2021-08-24 02:00:00|7515.5|7485.5|7520.6|7490.6|7524.2|7494.2|7495.2|7465.2|0
1629774000000|2021-08-24 03:00:00|7523|7493|7543.6|7513.4|7549.8|7519.6|7519.7|7489.7|0
1629777600000|2021-08-24 04:00:00|7542.3|7512.1|7550|7519.8|7550|7519.8|7519.4|7489.4|0
1629781200000|2021-08-24 05:00:00|7547.9|7517.7|7553.6|7523.4|7557.3|7527.1|7531.7|7501.7|0
1629849600000|2021-08-25 00:00:00|7635.6|7605.2|7595.7|7565.3|7635.6|7605.2|7590.3|7559.9|0
1629853200000|2021-08-25 01:00:00|7596.4|7566|7575|7544.8|7598.1|7567.7|7563.6|7533.4|0
1629856800000|2021-08-25 02:00:00|7573.5|7543.3|7550.2|7520|7573.5|7543.3|7520.3|7490.3|0
1629860400000|2021-08-25 03:00:00|7547.4|7517.2|7547.6|7517.4|7554.2|7524|7532.8|7502.8|0
1629864000000|2021-08-25 04:00:00|7544|7513.8|7559|7528.8|7563.5|7533.3|7540.4|7510.2|0
1629867600000|2021-08-25 05:00:00|7560.3|7530.1|7580.8|7550.6|7587.9|7557.7|7554.2|7524|0
1629936000000|2021-08-26 00:00:00|7561.6|7531.4|7558.4|7528.2|7571.3|7541.1|7531.2|7501.2|0
1629939600000|2021-08-26 01:00:00|7553.6|7523.4|7551.9|7521.7|7561.4|7531.2|7529.1|7499.1|0
1629943200000|2021-08-26 02:00:00|7546.6|7516.4|7554.5|7524.3|7560|7529.8|7534.4|7504.4|0
1629946800000|2021-08-26 03:00:00|7555.8|7525.6|7550.5|7520.3|7561.5|7531.3|7547.1|7516.9|0
1629950400000|2021-08-26 04:00:00|7553.3|7523.1|7512.3|7482.3|7554.8|7524.6|7512.3|7482.3|0
1629954000000|2021-08-26 05:00:00|7514.8|7484.8|7513.7|7483.7|7528.1|7498.1|7500.5|7470.5|0
1630022400000|2021-08-27 00:00:00|7467.4|7437.6|7492.3|7462.3|7495.5|7465.5|7456.2|7426.4|0
1630026000000|2021-08-27 01:00:00|7491.3|7461.3|7498.1|7468.1|7508.4|7478.4|7476.5|7446.7|0
1630029600000|2021-08-27 02:00:00|7496.4|7466.4|7499.2|7469.2|7510.2|7480.2|7491.8|7461.8|0
1630033200000|2021-08-27 03:00:00|7500|7470|7501.2|7471.2|7504.2|7474.2|7481.7|7451.9|0
1630036800000|2021-08-27 04:00:00|7499.7|7469.7|7498.1|7468.1|7505.5|7475.5|7487.6|7457.8|0
1630040400000|2021-08-27 05:00:00|7498.5|7468.5|7510.1|7480.1|7527.3|7497.3|7498.5|7468.5|0
1630281600000|2021-08-30 00:00:00|7587.5|7557.3|7595.2|7564.8|7650.4|7619.8|7555.7|7525.5|0
1630285200000|2021-08-30 01:00:00|7595.6|7565.2|7625.4|7595|7626|7595.6|7583.3|7553.1|0
1630288800000|2021-08-30 02:00:00|7626.3|7595.9|7638.6|7608.2|7640.8|7610.2|7608|7577.6|0
1630292400000|2021-08-30 03:00:00|7638|7607.6|7639.2|7608.8|7645.6|7615|7626|7595.6|0
1630296000000|2021-08-30 04:00:00|7640.1|7609.7|7592.9|7562.5|7640.6|7610|7590.9|7560.5|0
1630299600000|2021-08-30 05:00:00|7593.1|7562.7|7584.9|7554.7|7598.8|7568.4|7572.3|7542.1|0
1630368000000|2021-08-31 00:00:00|7502.7|7472.7|7450.6|7420.8|7510.3|7480.3|7446.4|7416.6|0
1630371600000|2021-08-31 01:00:00|7443.5|7413.7|7462.9|7433.1|7474.4|7444.6|7434|7404.4|0
1630375200000|2021-08-31 02:00:00|7462.5|7432.7|7459.2|7429.4|7472.1|7442.3|7444.5|7414.7|0
1630378800000|2021-08-31 03:00:00|7459.4|7429.6|7439|7409.4|7460.1|7430.3|7435.6|7406|0
1630382400000|2021-08-31 04:00:00|7437.1|7407.5|7452|7422.2|7456|7426.2|7428.8|7399.2|0
1630386000000|2021-08-31 05:00:00|7453.5|7423.7|7469.7|7439.9|7493.9|7463.9|7445.5|7415.7|0
1630454400000|2021-09-01 00:00:00|7436|7406.4|7489.8|7460|7493.3|7463.3|7436|7406.4|0
1630458000000|2021-09-01 01:00:00|7493.7|7463.7|7515.2|7485.2|7520.2|7490.2|7488.1|7458.3|0
1630461600000|2021-09-01 02:00:00|7513.8|7483.8|7512|7482|7518.2|7488.2|7496.6|7466.6|0
1630465200000|2021-09-01 03:00:00|7515.1|7485.1|7542.1|7511.9|7550.6|7520.4|7509.8|7479.8|0
1630468800000|2021-09-01 04:00:00|7542.7|7512.5|7542|7511.8|7556.5|7526.3|7539.4|7509.4|0
1630472400000|2021-09-01 05:00:00|7543|7512.8|7533.8|7503.8|7555|7524.8|7533.8|7503.8|0
1630540800000|2021-09-02 00:00:00|7587.6|7557.4|7552.3|7522.1|7608.7|7578.3|7535.1|7505.1|0
1630544400000|2021-09-02 01:00:00|7546.6|7516.4|7560.4|7530.2|7583.5|7553.3|7545.8|7515.6|0
1630548000000|2021-09-02 02:00:00|7559.2|7529|7563.2|7533|7573.4|7543.2|7559.2|7529|0
1630551600000|2021-09-02 03:00:00|7562.8|7532.6|7569.2|7539|7585.8|7555.6|7560.6|7530.4|0
1630555200000|2021-09-02 04:00:00|7569.9|7539.7|7591.9|7561.5|7592.9|7562.5|7569.9|7539.7|0
1630558800000|2021-09-02 05:00:00|7591|7560.6|7604.8|7574.4|7622.2|7591.8|7583.9|7553.7|0
1630627200000|2021-09-03 00:00:00|7702.3|7671.5|7744.8|7713.8|7749.9|7718.9|7702.3|7671.5|0
1630630800000|2021-09-03 01:00:00|7748.1|7717.1|7728.8|7698|7756.1|7725.1|7728.8|7698|0
1630634400000|2021-09-03 02:00:00|7727.3|7696.5|7707.5|7676.7|7727.3|7696.5|7697.8|7667|0
1630638000000|2021-09-03 03:00:00|7708.8|7678|7695.6|7664.8|7721.1|7690.3|7677.5|7646.9|0
1630641600000|2021-09-03 04:00:00|7690.7|7659.9|7646.3|7615.7|7693.1|7662.3|7634.4|7604|0
1630645200000|2021-09-03 05:00:00|7649.2|7618.6|7668.7|7638.1|7676|7645.4|7639.3|7608.9|0
1630886400000|2021-09-06 00:00:00|7572.9|7542.7|7504.9|7474.9|7572.9|7542.7|7492.5|7462.5|0
1630890000000|2021-09-06 01:00:00|7507.5|7477.5|7479|7449.2|7512.7|7482.7|7473.3|7443.5|0
1630893600000|2021-09-06 02:00:00|7476.8|7447|7487.9|7458.1|7494.2|7464.2|7470.3|7440.5|0
1630897200000|2021-09-06 03:00:00|7489.3|7459.5|7499.5|7469.5|7502.4|7472.4|7483.7|7453.9|0
1630900800000|2021-09-06 04:00:00|7500.5|7470.5|7504.7|7474.7|7515.7|7485.7|7493.1|7463.1|0
1630904400000|2021-09-06 05:00:00|7503|7473|7516.8|7486.8|7523.4|7493.4|7485.8|7456|0
1630972800000|2021-09-07 00:00:00|7546|7515.8|7565.9|7535.7|7597.2|7566.8|7545.4|7515.2|0
1630976400000|2021-09-07 01:00:00|7565.2|7535|7531|7501|7573.6|7543.4|7521|7491|0
1630980000000|2021-09-07 02:00:00|7531.4|7501.4|7554.4|7524.2|7569.6|7539.4|7529.1|7499.1|0
1630983600000|2021-09-07 03:00:00|7555.2|7525|7578.6|7548.4|7585.7|7555.5|7555.2|7525|0
1630987200000|2021-09-07 04:00:00|7578|7547.8|7576.6|7546.4|7587.7|7557.5|7561.9|7531.7|0
1630990800000|2021-09-07 05:00:00|7575.4|7545.2|7584|7553.8|7590.7|7560.3|7565.4|7535.2|0
1631059200000|2021-09-08 00:00:00|7523.8|7493.8|7582.8|7552.6|7588.9|7558.7|7520.1|7490.1|0
1631062800000|2021-09-08 01:00:00|7586.1|7555.9|7573.6|7543.4|7599.7|7569.3|7561.9|7531.7|0
1631066400000|2021-09-08 02:00:00|7572.7|7542.5|7589|7558.8|7597.3|7566.9|7570.9|7540.7|0
1631070000000|2021-09-08 03:00:00|7586.6|7556.4|7569.1|7538.9|7587.5|7557.3|7565.8|7535.6|0
1631073600000|2021-09-08 04:00:00|7570.7|7540.5|7584.7|7554.5|7585.8|7555.6|7560.8|7530.6|0
1631077200000|2021-09-08 05:00:00|7585.9|7555.7|7598.8|7568.4|7604.1|7573.7|7581.3|7551.1|0
1631145600000|2021-09-09 00:00:00|7571.3|7541.1|7491.4|7461.4|7571.3|7541.1|7491.2|7461.2|0
1631149200000|2021-09-09 01:00:00|7489.2|7459.4|7494.3|7464.3|7501.7|7471.7|7469.8|7440|0
1631152800000|2021-09-09 02:00:00|7496.1|7466.1|7521.8|7491.8|7527|7497|7488.9|7459.1|0
1631156400000|2021-09-09 03:00:00|7520.7|7490.7|7460.7|7430.9|7528.2|7498.2|7458.6|7428.8|0
1631160000000|2021-09-09 04:00:00|7461.3|7431.5|7447|7417.2|7478.7|7448.9|7440.4|7410.6|0
1631163600000|2021-09-09 05:00:00|7447.2|7417.4|7452.7|7422.9|7457.4|7427.6|7423.4|7393.8|0
1631232000000|2021-09-10 00:00:00|7499.5|7469.5|7497.9|7467.9|7504.5|7474.5|7487.4|7457.6|0
1631235600000|2021-09-10 01:00:00|7501.1|7471.1|7539.3|7509.3|7540.5|7510.3|7466.8|7437|0
1631239200000|2021-09-10 02:00:00|7540.9|7510.7|7534.8|7504.8|7556.7|7526.5|7519.8|7489.8|0
1631242800000|2021-09-10 03:00:00|7540.6|7510.4|7564.3|7534.1|7565.2|7535|7540.6|7510.4|0
1631246400000|2021-09-10 04:00:00|7562.1|7531.9|7557|7526.8|7580.1|7549.9|7552.3|7522.1|0
1631250000000|2021-09-10 05:00:00|7556.5|7526.3|7512|7482|7557.1|7526.9|7508.1|7478.1|0
1631491200000|2021-09-13 00:00:00|7573.4|7543.2|7631.4|7601|7643.2|7612.6|7564.7|7534.5|0
1631494800000|2021-09-13 01:00:00|7630|7599.6|7632.6|7602.2|7648.1|7617.5|7619.5|7589.1|0
1631498400000|2021-09-13 02:00:00|7632.5|7602.1|7618.2|7587.8|7637.2|7606.8|7610.2|7579.8|0
1631502000000|2021-09-13 03:00:00|7618.1|7587.7|7616.6|7586.2|7625.7|7595.3|7603.8|7573.4|0
1631505600000|2021-09-13 04:00:00|7616|7585.6|7605.4|7575|7616.7|7586.3|7601.2|7570.8|0
1631509200000|2021-09-13 05:00:00|7603.4|7573|7607.6|7577.2|7613.3|7582.9|7577.3|7547.1|0
1631577600000|2021-09-14 00:00:00|7777.1|7746.1|7867.8|7836.4|7873.3|7841.9|7774.8|7743.8|0
1631581200000|2021-09-14 01:00:00|7873.5|7842.1|7910.7|7879.1|7911.9|7880.3|7869|7837.6|0
1631584800000|2021-09-14 02:00:00|7907.4|7875.8|7897.7|7866.1|7935.8|7904.2|7891|7859.4|0
1631588400000|2021-09-14 03:00:00|7897.8|7866.2|7907.5|7875.9|7916.1|7884.5|7897.8|7866.2|0
1631592000000|2021-09-14 04:00:00|7908.1|7876.5|7915|7883.4|7927.8|7896.2|7900.7|7869.1|0
1631595600000|2021-09-14 05:00:00|7915.9|7884.3|7953.8|7922|7958.7|7926.9|7907.5|7875.9|0
1631664000000|2021-09-15 00:00:00|7877.4|7846|7821.4|7790.2|7877.4|7846|7814|7782.8|0
1631667600000|2021-09-15 01:00:00|7823|7791.8|7837.1|7805.9|7842|7810.6|7813.9|7782.7|0
1631671200000|2021-09-15 02:00:00|7832.6|7801.4|7815.6|7784.4|7832.6|7801.4|7796.9|7765.7|0
1631674800000|2021-09-15 03:00:00|7815.8|7784.6|7800.2|7769|7823.8|7792.6|7798.4|7767.2|0
1631678400000|2021-09-15 04:00:00|7803.4|7772.2|7786.1|7755.1|7807.2|7776|7785.2|7754.2|0
1631682000000|2021-09-15 05:00:00|7787.4|7756.4|7777|7746|7792.2|7761|7766.2|7735.2|0
1631750400000|2021-09-16 00:00:00|7799.9|7768.7|7887.5|7856.1|7938.3|7906.7|7799.9|7768.7|0
1631754000000|2021-09-16 01:00:00|7890.1|7858.7|7896.3|7864.7|7915.8|7884.2|7876.3|7844.9|0
1631757600000|2021-09-16 02:00:00|7896.5|7864.9|7878.3|7846.9|7898.2|7866.6|7863.9|7832.5|0
1631761200000|2021-09-16 03:00:00|7875.8|7844.4|7869.1|7837.7|7888.1|7856.7|7863|7831.6|0
1631764800000|2021-09-16 04:00:00|7869.7|7838.3|7875.1|7843.7|7883.4|7852|7868|7836.6|0
1631768400000|2021-09-16 05:00:00|7876.5|7845.1|7878.2|7846.8|7878.3|7846.9|7866.1|7834.7|0
1631836800000|2021-09-17 00:00:00|7764.6|7733.6|7749.3|7718.3|7778.2|7747.2|7732.7|7701.9|0
1631840400000|2021-09-17 01:00:00|7753.8|7722.8|7744|7713|7769.2|7738.2|7736|7705.2|0
1631844000000|2021-09-17 02:00:00|7746.4|7715.4|7782.4|7751.4|7787.7|7756.7|7746.4|7715.4|0
1631847600000|2021-09-17 03:00:00|7785.2|7754.2|7753.6|7722.6|7791.6|7760.4|7742.2|7711.2|0
1631851200000|2021-09-17 04:00:00|7755.4|7724.4|7749.9|7718.9|7759.4|7728.4|7743.4|7712.4|0
1631854800000|2021-09-17 05:00:00|7751.9|7720.9|7786.5|7755.5|7791.7|7760.5|7744.8|7713.8|0
1632096000000|2021-09-20 00:00:00|7626.1|7595.7|7641.6|7611|7647.7|7617.1|7601.5|7571.1|0
1632099600000|2021-09-20 01:00:00|7640.7|7610.1|7593.6|7563.2|7640.7|7610.1|7589.7|7559.5|0
1632103200000|2021-09-20 02:00:00|7592.7|7562.3|7537.6|7507.6|7593|7562.6|7531.4|7501.4|0
1632106800000|2021-09-20 03:00:00|7539.8|7509.8|7556.7|7526.5|7564.2|7534|7517.5|7487.5|0
1632110400000|2021-09-20 04:00:00|7552.8|7522.6|7510.6|7480.6|7554.6|7524.4|7509.3|7479.3|0
1632114000000|2021-09-20 05:00:00|7508.3|7478.3|7558.7|7528.5|7583.2|7553|7500.4|7470.4|0
1632182400000|2021-09-21 00:00:00|7483.6|7453.8|7632.6|7602.2|7650|7619.4|7483.6|7453.8|0
1632186000000|2021-09-21 01:00:00|7628.2|7597.8|7656.9|7626.3|7669.3|7638.7|7609.4|7579|0
1632189600000|2021-09-21 02:00:00|7659|7628.4|7684.4|7653.8|7684.4|7653.8|7653.2|7622.6|0
1632193200000|2021-09-21 03:00:00|7685.4|7654.8|7678.5|7647.9|7685.4|7654.8|7663.1|7632.5|0
1632196800000|2021-09-21 04:00:00|7677.1|7646.5|7683.2|7652.6|7700.8|7670|7668|7637.4|0
1632200400000|2021-09-21 05:00:00|7681.3|7650.7|7680.7|7650.1|7701.5|7670.7|7662.4|7631.8|0
1632268800000|2021-09-22 00:00:00|7700.6|7669.8|7763.1|7732.1|7794|7762.8|7685.4|7654.8|0
1632272400000|2021-09-22 01:00:00|7762.4|7731.4|7856.4|7825|7877.2|7845.8|7762.4|7731.4|0
1632276000000|2021-09-22 02:00:00|7855.8|7824.4|7843.1|7811.7|7860|7828.6|7832.5|7801.3|0
1632279600000|2021-09-22 03:00:00|7841.5|7810.1|7849.7|7818.3|7866.8|7835.4|7837.9|7806.7|0
1632283200000|2021-09-22 04:00:00|7849.2|7817.8|7828.3|7797.1|7860.5|7829.1|7827.8|7796.6|0
1632286800000|2021-09-22 05:00:00|7828.5|7797.3|7839|7807.8|7861.2|7829.8|7821.8|7790.6|0
1632355200000|2021-09-23 00:00:00|7991.6|7959.6|8014.2|7982.2|8018.1|7986.1|7963.6|7931.8|0
1632358800000|2021-09-23 01:00:00|8010.4|7978.4|8032.5|8000.5|8048|8015.8|7994.1|7962.1|0
1632362400000|2021-09-23 02:00:00|8035.1|8003.1|7998.2|7966.2|8040.4|8008.4|7995.1|7963.1|0
1632366000000|2021-09-23 03:00:00|7998.8|7966.8|8016.7|7984.7|8024.6|7992.6|7998.8|7966.8|0
1632369600000|2021-09-23 04:00:00|8015.4|7983.4|8033.7|8001.7|8036.2|8004.2|8013.3|7981.3|0
1632373200000|2021-09-23 05:00:00|8033.5|8001.5|8057.5|8025.3|8062.1|8029.9|8032.6|8000.6|0
1632441600000|2021-09-24 00:00:00|8223.6|8190.8|8175.5|8142.9|8250.8|8217.8|8166.2|8133.6|0
1632445200000|2021-09-24 01:00:00|8170.1|8137.5|8138.9|8106.5|8173.3|8140.7|8118.7|8086.3|0
1632448800000|2021-09-24 02:00:00|8142.6|8110|8136.5|8104.1|8159.5|8126.9|8124.9|8092.5|0
1632452400000|2021-09-24 03:00:00|8138.6|8106.2|8143.9|8111.3|8152.1|8119.5|8138.4|8106|0
1632456000000|2021-09-24 04:00:00|8139.7|8107.3|8155.8|8123.2|8160.6|8128|8124|8091.6|0
1632459600000|2021-09-24 05:00:00|8156.7|8124.1|8161.7|8129.1|8165.6|8133|8144.6|8112|0
1632700800000|2021-09-27 00:00:00|8276.6|8243.6|8333.1|8299.9|8338.8|8305.6|8252.5|8219.5|0
1632704400000|2021-09-27 01:00:00|8333.7|8300.5|8334.4|8301.2|8368.1|8334.7|8326.2|8293|0
1632708000000|2021-09-27 02:00:00|8334|8300.8|8292.9|8259.7|8346.5|8313.1|8276.8|8243.8|0
1632711600000|2021-09-27 03:00:00|8295.4|8262.2|8295.9|8262.7|8317.9|8284.7|8291.9|8258.7|0
1632715200000|2021-09-27 04:00:00|8298.7|8265.5|8264.3|8231.3|8314|8280.8|8257.3|8224.3|0
1632718800000|2021-09-27 05:00:00|8272.1|8239.1|8332.8|8299.6|8334.2|8301|8268.8|8235.8|0
1632787200000|2021-09-28 00:00:00|8479.5|8445.7|8568.8|8534.6|8574.5|8540.3|8479.5|8445.7|0
1632790800000|2021-09-28 01:00:00|8566.1|8531.9|8585.5|8551.3|8587.9|8553.7|8520.8|8486.8|0
1632794400000|2021-09-28 02:00:00|8583.1|8548.9|8639.5|8605.1|8644.8|8610.2|8569.7|8535.5|0
1632798000000|2021-09-28 03:00:00|8640.7|8606.3|8618.1|8583.7|8648.6|8614|8593.4|8559|0
1632801600000|2021-09-28 04:00:00|8617.1|8582.7|8630.9|8596.5|8634.6|8600.2|8592.5|8558.1|0
1632805200000|2021-09-28 05:00:00|8629.7|8595.3|8665.4|8630.8|8666.9|8632.3|8596.7|8562.3|0
1632873600000|2021-09-29 00:00:00|8567.7|8533.5|8590.1|8555.9|8607.5|8573.1|8498.5|8464.5|0
1632877200000|2021-09-29 01:00:00|8593.6|8559.2|8533.1|8499.1|8604.3|8569.9|8523.4|8489.4|0
1632880800000|2021-09-29 02:00:00|8539.2|8505.2|8554.4|8520.2|8561.9|8527.7|8524.3|8490.3|0
1632884400000|2021-09-29 03:00:00|8555.5|8521.3|8596.3|8561.9|8599.1|8564.7|8534.5|8500.5|0
1632888000000|2021-09-29 04:00:00|8596.7|8562.3|8607.7|8573.3|8612.2|8577.8|8579.9|8545.7|0
1632891600000|2021-09-29 05:00:00|8600.1|8565.7|8481.7|8447.9|8600.1|8565.7|8459|8425.2|0
1632960000000|2021-09-30 00:00:00|8602.4|8568|8612.9|8578.5|8641.5|8607.1|8567.7|8533.5|0
1632963600000|2021-09-30 01:00:00|8613|8578.6|8644.9|8610.3|8645|8610.4|8598.8|8564.4|0
1632967200000|2021-09-30 02:00:00|8638.8|8604.4|8622.8|8588.4|8655.2|8620.6|8622.8|8588.4|0
1632970800000|2021-09-30 03:00:00|8626.9|8592.5|8621.1|8586.7|8630.3|8595.9|8610.7|8576.3|0
1632974400000|2021-09-30 04:00:00|8618.5|8584.1|8621.3|8586.9|8637|8602.6|8606.2|8571.8|0
1632978000000|2021-09-30 05:00:00|8619.5|8585.1|8639.6|8605.2|8659.9|8625.3|8619.5|8585.1|0
1633046400000|2021-10-01 00:00:00|8503.6|8469.6|8530.8|8496.8|8539.3|8505.3|8484.8|8451|0
1633050000000|2021-10-01 01:00:00|8534.1|8500.1|8513.3|8479.3|8534.8|8500.8|8486.2|8452.4|0
1633053600000|2021-10-01 02:00:00|8513.5|8479.5|8483.9|8450.1|8513.5|8479.5|8467.7|8433.9|0
1633057200000|2021-10-01 03:00:00|8483.8|8450|8509.5|8475.5|8514.5|8480.5|8476.8|8443|0
1633060800000|2021-10-01 04:00:00|8506.7|8472.7|8541|8507|8542.6|8508.4|8506.7|8472.7|0
1633064400000|2021-10-01 05:00:00|8546|8511.8|8566.3|8532.1|8575.2|8541|8524.3|8490.3|0
1633485600000|2021-10-06 02:00:00|8924|8888.4|8924.2|8888.6|8924.2|8888.6|8924|8888.4|0
1633906800000|2021-10-10 23:00:00|9082.1|9045.9|9029.5|8993.5|9085.3|9049.1|9026.2|8990.2|0
1633910400000|2021-10-11 00:00:00|9028.3|8992.3|9063.5|9027.3|9079|9042.8|9019.6|8983.6|0
1633914000000|2021-10-11 01:00:00|9062|9025.8|9056.9|9020.7|9092.2|9056|9040.8|9004.8|0
1633917600000|2021-10-11 02:00:00|9055.8|9019.6|9054.4|9018.2|9066.5|9030.3|9040.2|9004.2|0
1633921200000|2021-10-11 03:00:00|9054.6|9018.4|9079.5|9043.3|9082.8|9046.6|9047.5|9011.3|0
1633924800000|2021-10-11 04:00:00|9079.4|9043.2|9067.7|9031.5|9087.9|9051.7|9067.7|9031.5|0
1633993200000|2021-10-11 23:00:00|9072.5|9036.3|9126.9|9090.5|9135.2|9098.8|9052.5|9016.3|0
1633996800000|2021-10-12 00:00:00|9132.5|9096.1|9016.8|8980.8|9133.7|9097.3|9005.6|8969.6|0
1634000400000|2021-10-12 01:00:00|9021.7|8985.7|8942.6|8907|9021.7|8985.7|8911.6|8876|0
1634004000000|2021-10-12 02:00:00|8941.4|8905.8|8969.5|8933.7|8969.5|8933.7|8912.7|8877.1|0
1634007600000|2021-10-12 03:00:00|8971.3|8935.5|8932.5|8896.9|8981.4|8945.6|8927.7|8892.1|0
1634011200000|2021-10-12 04:00:00|8929.9|8894.3|8981.6|8945.8|8998.6|8962.6|8925.4|8889.8|0
1634079600000|2021-10-12 23:00:00|9029|8993|9010.5|8974.5|9029|8993|8984.7|8948.9|0
1634083200000|2021-10-13 00:00:00|9008.9|8972.9|9040.3|9004.3|9050.9|9014.7|8982.4|8946.6|0
1634086800000|2021-10-13 01:00:00|9039.6|9003.6|9049.5|9013.3|9072.1|9035.9|9034.1|8998.1|0
1634090400000|2021-10-13 02:00:00|9050.8|9014.6|9041.7|9005.7|9054.3|9018.1|9014.6|8978.6|0
1634094000000|2021-10-13 03:00:00|9037.7|9001.7|9013.2|8977.2|9043.4|9007.2|9010|8974|0
1634097600000|2021-10-13 04:00:00|9016.8|8980.8|9011.4|8975.4|9020.4|8984.4|8996.2|8960.2|0
1634166000000|2021-10-13 23:00:00|8985.9|8950.1|8880.3|8844.9|8985.9|8950.1|8875|8839.6|0
1634169600000|2021-10-14 00:00:00|8881.7|8846.3|8901.1|8865.5|8922.2|8886.6|8881.7|8846.3|0
1634173200000|2021-10-14 01:00:00|8899.4|8863.8|8918.2|8882.6|8926.5|8890.9|8896.4|8860.8|0
1634176800000|2021-10-14 02:00:00|8917.8|8882.2|8945.1|8909.3|8945.1|8909.3|8917.8|8882.2|0
1634180400000|2021-10-14 03:00:00|8943.7|8907.9|8956.4|8920.6|8976.8|8941|8938.9|8903.3|0
1634184000000|2021-10-14 04:00:00|8960.5|8924.7|8936.1|8900.5|8979.2|8943.4|8934.2|8898.6|0
1634252400000|2021-10-14 23:00:00|9007.9|8971.9|8978.8|8943|9020.8|8984.8|8964.9|8929.1|0
1634256000000|2021-10-15 00:00:00|8969.5|8933.7|8943.1|8907.3|8978.4|8942.6|8927.5|8891.9|0
1634259600000|2021-10-15 01:00:00|8939.6|8904|8984.3|8948.5|8987.7|8951.9|8935.8|8900.2|0
1634263200000|2021-10-15 02:00:00|8986.8|8951|8966.8|8931|8995.1|8959.1|8955.1|8919.3|0
1634266800000|2021-10-15 03:00:00|8965.3|8929.5|8954.1|8918.3|8968.4|8932.6|8939.8|8904.2|0
1634270400000|2021-10-15 04:00:00|8952.7|8916.9|8959.1|8923.3|8971.9|8936.1|8941.5|8905.9|0
1634511600000|2021-10-17 23:00:00|9054.9|9018.7|9026.5|8990.5|9064.3|9028.1|9010.1|8974.1|0
1634515200000|2021-10-18 00:00:00|9024.6|8988.6|9010.4|8974.4|9053.8|9017.6|9010.4|8974.4|0
1634518800000|2021-10-18 01:00:00|9010.5|8974.5|8986.7|8950.9|9017|8981|8966.1|8930.3|0
1634522400000|2021-10-18 02:00:00|8985.6|8949.8|8965.3|8929.5|8986.4|8950.6|8959.3|8923.5|0
1634526000000|2021-10-18 03:00:00|8958.7|8922.9|8969.4|8933.6|8977.9|8942.1|8958.1|8922.3|0
1634529600000|2021-10-18 04:00:00|8969.8|8934|9001|8965|9003.3|8967.3|8963.8|8928|0
1634598000000|2021-10-18 23:00:00|9002.7|8966.7|9066.1|9029.9|9071.2|9035|8958.9|8923.1|0
1634601600000|2021-10-19 00:00:00|9067.2|9031|9049.7|9013.5|9067.9|9031.7|9028.6|8992.6|0
1634605200000|2021-10-19 01:00:00|9048.3|9012.1|9047.3|9011.1|9051|9014.8|9024.7|8988.7|0
1634608800000|2021-10-19 02:00:00|9052.3|9016.1|9030.7|8994.7|9056.3|9020.1|9011.8|8975.8|0
1634612400000|2021-10-19 03:00:00|9030.4|8994.4|9026.5|8990.5|9032.3|8996.3|9006.5|8970.5|0
1634616000000|2021-10-19 04:00:00|9025.2|8989.2|8986.8|8951|9036.2|9000.2|8985.7|8949.9|0
1634684400000|2021-10-19 23:00:00|8974.9|8939.1|8968.3|8932.5|8999.1|8963.1|8963.5|8927.7|0
1634688000000|2021-10-20 00:00:00|8969.6|8933.8|8940.5|8904.9|8998.3|8962.3|8934|8898.4|0
1634691600000|2021-10-20 01:00:00|8931.5|8895.9|8901.9|8866.3|8963.9|8928.1|8899.9|8864.3|0
1634695200000|2021-10-20 02:00:00|8904.8|8869.2|8865.3|8829.9|8904.8|8869.2|8836.6|8801.4|0
1634698800000|2021-10-20 03:00:00|8863.9|8828.5|8862.7|8827.3|8888.7|8853.3|8852.3|8816.9|0
1634702400000|2021-10-20 04:00:00|8858.1|8822.7|8878.2|8842.8|8894.6|8859|8858.1|8822.7|0
1634770800000|2021-10-20 23:00:00|8887.7|8852.3|8809.8|8774.6|8888.8|8853.4|8788.5|8753.5|0
1634774400000|2021-10-21 00:00:00|8811.7|8776.5|8818.5|8783.3|8824.7|8789.5|8794.7|8759.5|0
1634778000000|2021-10-21 01:00:00|8820.9|8785.7|8836.6|8801.4|8839.1|8803.9|8792|8757|0
1634781600000|2021-10-21 02:00:00|8833.9|8798.7|8820|8784.8|8844.4|8809|8812.6|8777.4|0
1634785200000|2021-10-21 03:00:00|8815.7|8780.5|8793.8|8758.6|8816.5|8781.3|8782.5|8747.5|0
1634788800000|2021-10-21 04:00:00|8791.6|8756.6|8753.6|8718.6|8793.3|8758.1|8746.4|8711.4|0
1634857200000|2021-10-21 23:00:00|8656.3|8621.7|8633.4|8599|8664.4|8629.8|8618.9|8584.5|0
1634860800000|2021-10-22 00:00:00|8636.5|8602.1|8621.1|8586.7|8664.5|8629.9|8621.1|8586.7|0
1634864400000|2021-10-22 01:00:00|8619.3|8584.9|8612.6|8578.2|8639.8|8605.4|8611|8576.6|0
1634868000000|2021-10-22 02:00:00|8610.9|8576.5|8578.2|8544|8618.7|8584.3|8577|8542.8|0
1634871600000|2021-10-22 03:00:00|8585.4|8551.2|8560.1|8525.9|8587.9|8553.7|8558.3|8524.1|0
1634875200000|2021-10-22 04:00:00|8558.2|8524|8557.5|8523.3|8565.6|8531.4|8532.1|8498.1|0
1635116400000|2021-10-24 23:00:00|8651.5|8616.9|8638.4|8604|8677|8642.4|8636.7|8602.3|0
1635120000000|2021-10-25 00:00:00|8637.7|8603.3|8726.8|8692|8728|8693.2|8637.7|8603.3|0
1635123600000|2021-10-25 01:00:00|8725.1|8690.3|8736.3|8701.5|8758.7|8723.7|8712.7|8677.9|0
1635127200000|2021-10-25 02:00:00|8735.9|8701.1|8752.4|8717.4|8752.9|8717.9|8730.3|8695.5|0
1635130800000|2021-10-25 03:00:00|8757.1|8722.1|8755|8720|8762.9|8727.9|8747.3|8712.3|0
1635134400000|2021-10-25 04:00:00|8757|8722|8801.1|8765.9|8818|8782.8|8753.9|8718.9|0
1635202800000|2021-10-25 23:00:00|8861.1|8825.7|8793.5|8758.3|8861.1|8825.7|8793.5|8758.3|0
1635206400000|2021-10-26 00:00:00|8785.2|8750.2|8807|8771.8|8826.7|8791.5|8785.2|8750.2|0
1635210000000|2021-10-26 01:00:00|8804.6|8769.4|8769.7|8734.7|8818.9|8783.7|8767|8732|0
1635213600000|2021-10-26 02:00:00|8765.8|8730.8|8750.9|8715.9|8770.8|8735.8|8745.7|8710.7|0
1635217200000|2021-10-26 03:00:00|8751.8|8716.8|8756.5|8721.5|8763.5|8728.5|8746.4|8711.4|0
1635220800000|2021-10-26 04:00:00|8755.1|8720.1|8767.2|8732.2|8774.1|8739.1|8747.5|8712.5|0
1635289200000|2021-10-26 23:00:00|8785.5|8750.5|8722.8|8688|8786.5|8751.5|8693.3|8658.5|0
1635292800000|2021-10-27 00:00:00|8720.9|8686.1|8725.6|8690.8|8736.7|8701.9|8700.4|8665.6|0
1635296400000|2021-10-27 01:00:00|8732.8|8698|8737.8|8703|8751|8716|8723.4|8688.6|0
1635300000000|2021-10-27 02:00:00|8738.8|8704|8741.3|8706.5|8752.7|8717.7|8733|8698.2|0
1635303600000|2021-10-27 03:00:00|8741.1|8706.3|8783.9|8748.9|8785.3|8750.3|8738.3|8703.5|0
1635307200000|2021-10-27 04:00:00|8784.8|8749.8|8771|8736|8810.4|8775.2|8771|8736|0
1635375600000|2021-10-27 23:00:00|8594.7|8560.3|8630|8595.6|8634.3|8599.9|8584.8|8550.6|0
1635379200000|2021-10-28 00:00:00|8629.9|8595.5|8668.8|8634.2|8676.7|8642.1|8628.2|8593.8|0
1635382800000|2021-10-28 01:00:00|8669|8634.4|8631|8596.6|8676.8|8642.2|8626.3|8591.9|0
1635386400000|2021-10-28 02:00:00|8629.5|8595.1|8561.5|8527.3|8632.9|8598.5|8560.7|8526.5|0
1635390000000|2021-10-28 03:00:00|8563.1|8528.9|8572.1|8537.9|8591.6|8557.4|8557.9|8523.7|0
1635393600000|2021-10-28 04:00:00|8571|8536.8|8598.2|8563.8|8616.9|8582.5|8563.9|8529.7|0
1635462000000|2021-10-28 23:00:00|8618.1|8583.7|8597.2|8562.8|8630.1|8595.7|8585|8550.8|0
1635465600000|2021-10-29 00:00:00|8600|8565.6|8578.8|8544.6|8614.8|8580.4|8578.8|8544.6|0
1635469200000|2021-10-29 01:00:00|8583.1|8548.9|8558.1|8523.9|8594.2|8559.8|8555.9|8521.7|0
1635472800000|2021-10-29 02:00:00|8557.1|8522.9|8530.2|8496.2|8560.9|8526.7|8530.2|8496.2|0
1635476400000|2021-10-29 03:00:00|8532.2|8498.2|8501|8467|8538|8504|8497.1|8463.1|0
1635480000000|2021-10-29 04:00:00|8499.2|8465.2|8473.1|8439.3|8499.2|8465.2|8458.7|8424.9|0
1635721200000|2021-10-31 23:00:00|8453|8419.2|8488|8454.2|8511.3|8477.3|8414.3|8380.7|0
1635724800000|2021-11-01 00:00:00|8492.1|8458.1|8564.8|8530.6|8567.2|8533|8492.1|8458.1|0
1635728400000|2021-11-01 01:00:00|8563.8|8529.6|8546.4|8512.2|8563.8|8529.6|8521.4|8487.4|0
1635732000000|2021-11-01 02:00:00|8546.8|8512.6|8553.6|8519.4|8579.3|8545.1|8541.7|8507.7|0
1635735600000|2021-11-01 03:00:00|8556.6|8522.4|8564.8|8530.6|8572|8537.8|8542.5|8508.3|0
1635739200000|2021-11-01 04:00:00|8560|8525.8|8556.7|8522.5|8569.5|8535.3|8549.3|8515.1|0
1635807600000|2021-11-01 23:00:00|8633|8598.6|8561.3|8527.1|8633|8598.6|8544.7|8510.5|0
1635811200000|2021-11-02 00:00:00|8560.9|8526.7|8542.2|8508|8590.9|8556.7|8534.8|8500.8|0
1635814800000|2021-11-02 01:00:00|8540.9|8506.9|8512.4|8478.4|8547.7|8513.5|8511.5|8477.5|0
1635818400000|2021-11-02 02:00:00|8513.9|8479.9|8492.2|8458.2|8522.5|8488.5|8492.2|8458.2|0
1635822000000|2021-11-02 03:00:00|8490.9|8457.1|8505.4|8471.4|8505.5|8471.5|8438|8404.4|0
1635825600000|2021-11-02 04:00:00|8506.7|8472.7|8461.3|8427.5|8517|8483|8455.4|8421.6|0
1635894000000|2021-11-02 23:00:00|8479.5|8445.7|8516|8482|8516|8482|8448.2|8414.4|0
1635897600000|2021-11-03 00:00:00|8512.8|8478.8|8509.2|8475.2|8543.6|8509.4|8503.2|8469.2|0
1635901200000|2021-11-03 01:00:00|8509|8475|8501.5|8467.5|8530|8496|8499|8465|0
1635904800000|2021-11-03 02:00:00|8504.1|8470.1|8482.7|8448.9|8504.1|8470.1|8457.7|8423.9|0
1635908400000|2021-11-03 03:00:00|8483.3|8449.5|8486.4|8452.6|8507.4|8473.4|8469.3|8435.5|0
1635912000000|2021-11-03 04:00:00|8486.9|8453.1|8509.2|8475.2|8514.8|8480.8|8484.6|8450.8|0
1635980400000|2021-11-03 23:00:00|8402.6|8369|8328.2|8295|8402.6|8369|8294.7|8261.5|0
1635984000000|2021-11-04 00:00:00|8325.8|8292.6|8351.4|8318|8366|8332.6|8314.9|8281.7|0
1635987600000|2021-11-04 01:00:00|8347.2|8313.8|8336.2|8303|8368.9|8335.5|8334.8|8301.6|0
1635991200000|2021-11-04 02:00:00|8334.5|8301.3|8335.6|8302.4|8339.8|8306.6|8324.1|8290.9|0
1635994800000|2021-11-04 03:00:00|8338.2|8305|8325|8291.8|8338.3|8305.1|8308.8|8275.6|0
1635998400000|2021-11-04 04:00:00|8325.6|8292.4|8330.2|8297|8340.6|8307.4|8322.8|8289.6|0
1636066800000|2021-11-04 23:00:00|8284.3|8251.3|8335.3|8302.1|8342.8|8309.4|8266.2|8233.2|0
1636070400000|2021-11-05 00:00:00|8339.2|8306|8306.9|8273.7|8339.2|8306|8294.4|8261.2|0
1636074000000|2021-11-05 01:00:00|8303.8|8270.6|8297.9|8264.7|8305.3|8272.1|8281.6|8248.6|0
1636077600000|2021-11-05 02:00:00|8297.5|8264.3|8286.2|8253.2|8298.8|8265.6|8273.3|8240.3|0
1636081200000|2021-11-05 03:00:00|8284.1|8251.1|8255.3|8222.3|8288|8255|8247.2|8214.2|0
1636084800000|2021-11-05 04:00:00|8255.8|8222.8|8290.9|8257.9|8293.8|8260.6|8254.3|8221.3|0
1636326000000|2021-11-07 23:00:00|8389.5|8356.1|8399.7|8366.1|8447|8413.2|8383.8|8350.4|0
1636329600000|2021-11-08 00:00:00|8401.6|8368|8436.5|8402.9|8444.6|8410.8|8401.1|8367.5|0
1636333200000|2021-11-08 01:00:00|8432.7|8399.1|8456.6|8422.8|8465.9|8432.1|8414.2|8380.6|0
1636336800000|2021-11-08 02:00:00|8456.7|8422.9|8474.3|8440.5|8496.3|8462.3|8447.9|8414.1|0
1636340400000|2021-11-08 03:00:00|8475|8441.2|8460|8426.2|8485.8|8452|8444.3|8410.5|0
1636344000000|2021-11-08 04:00:00|8457.9|8424.1|8453.2|8419.4|8459.7|8425.9|8432.1|8398.5|0
1636412400000|2021-11-08 23:00:00|8455.7|8421.9|8454.3|8420.5|8465.9|8432.1|8390.4|8357|0
1636416000000|2021-11-09 00:00:00|8452.7|8418.9|8397.4|8363.8|8477.4|8443.6|8388.2|8354.8|0
1636419600000|2021-11-09 01:00:00|8399.2|8365.6|8384.3|8350.9|8409.2|8375.6|8381.1|8347.7|0
1636423200000|2021-11-09 02:00:00|8390.1|8356.7|8410.7|8377.1|8413.7|8380.1|8389.2|8355.8|0
1636426800000|2021-11-09 03:00:00|8409.6|8376|8371.7|8338.3|8422.3|8388.7|8369.1|8335.7|0
1636430400000|2021-11-09 04:00:00|8372.2|8338.8|8353.4|8320|8383.6|8350.2|8351.4|8318|0
1636498800000|2021-11-09 23:00:00|8399.8|8366.2|8316.3|8283.1|8399.8|8366.2|8303.1|8269.9|0
1636502400000|2021-11-10 00:00:00|8318.5|8285.3|8312.6|8279.4|8345.3|8311.9|8298.4|8265.2|0
1636506000000|2021-11-10 01:00:00|8309.8|8276.6|8299.8|8266.6|8329.4|8296.2|8287.3|8254.3|0
1636509600000|2021-11-10 02:00:00|8302.4|8269.2|8266|8233|8302.4|8269.2|8255|8222|0
1636513200000|2021-11-10 03:00:00|8266.2|8233.2|8256.3|8223.3|8266.2|8233.2|8251.8|8218.8|0
1636516800000|2021-11-10 04:00:00|8256.9|8223.9|8266.4|8233.4|8270.9|8237.9|8239.6|8206.8|0
1636585200000|2021-11-10 23:00:00|8090.4|8058.2|8101.1|8068.7|8153.4|8120.8|8086.3|8054.1|0
1636588800000|2021-11-11 00:00:00|8108|8075.6|8085.6|8053.4|8134.4|8102|8076.9|8044.7|0
1636592400000|2021-11-11 01:00:00|8085.2|8053|8083.3|8051.1|8096|8063.6|8060.7|8028.5|0
1636596000000|2021-11-11 02:00:00|8084.5|8052.3|8066.5|8034.3|8089.2|8057|8065.1|8032.9|0
1636599600000|2021-11-11 03:00:00|8067.1|8034.9|8104.5|8072.1|8115.3|8082.9|8064.1|8031.9|0
1636603200000|2021-11-11 04:00:00|8102.2|8069.8|8102.9|8070.5|8119.7|8087.3|8096.9|8064.5|0
1636671600000|2021-11-11 23:00:00|8170.4|8137.8|8139.7|8107.3|8177.6|8145|8131.5|8099.1|0
1636675200000|2021-11-12 00:00:00|8146.3|8113.7|8223.8|8191|8235.6|8202.8|8144.1|8111.5|0
1636678800000|2021-11-12 01:00:00|8225.3|8192.5|8215.1|8182.3|8233.4|8200.6|8201.2|8168.4|0
1636682400000|2021-11-12 02:00:00|8217.5|8184.7|8223.4|8190.6|8234.6|8201.8|8210.9|8178.1|0
1636686000000|2021-11-12 03:00:00|8225|8192.2|8207.7|8174.9|8226.3|8193.5|8196.1|8163.3|0
1636689600000|2021-11-12 04:00:00|8208.2|8175.4|8226|8193.2|8226|8193.2|8197.3|8164.5|0
1636930800000|2021-11-14 23:00:00|8184.4|8151.8|8216.1|8183.3|8259.4|8226.4|8155.9|8123.3|0
1636934400000|2021-11-15 00:00:00|8219.7|8186.9|8227.6|8194.8|8239.7|8206.9|8211.8|8179|0
1636938000000|2021-11-15 01:00:00|8226.8|8194|8217.2|8184.4|8238.2|8205.4|8217.2|8184.4|0
1636941600000|2021-11-15 02:00:00|8216.1|8183.3|8216.2|8183.4|8227.2|8194.4|8205.9|8173.1|0
1636945200000|2021-11-15 03:00:00|8216|8183.2|8196.2|8163.4|8216.8|8184|8191.5|8158.7|0
1636948800000|2021-11-15 04:00:00|8193.5|8160.7|8196|8163.2|8209.1|8176.3|8186.1|8153.5|0
1637017200000|2021-11-15 23:00:00|8215.8|8183|8169.3|8136.7|8215.8|8183|8161.4|8128.8|0
1637020800000|2021-11-16 00:00:00|8169.9|8137.3|8190.8|8158.2|8194.1|8161.3|8162.3|8129.7|0
1637024400000|2021-11-16 01:00:00|8194.1|8161.3|8210.5|8177.7|8212.7|8179.9|8177.6|8145|0
1637028000000|2021-11-16 02:00:00|8210.9|8178.1|8180.1|8147.5|8213.9|8181.1|8165.9|8133.3|0
1637031600000|2021-11-16 03:00:00|8179.9|8147.3|8158.1|8125.5|8187.3|8154.7|8153.7|8121.1|0
1637035200000|2021-11-16 04:00:00|8160.3|8127.7|8135.7|8103.3|8162.4|8129.8|8127.8|8095.4|0
1637103600000|2021-11-16 23:00:00|8109|8076.6|8168.1|8135.5|8180.6|8148|8099.8|8067.4|0
1637107200000|2021-11-17 00:00:00|8166.8|8134.2|8185.4|8152.8|8190.2|8157.6|8149.8|8117.2|0
1637110800000|2021-11-17 01:00:00|8184.2|8151.6|8162.1|8129.5|8208|8175.2|8160.5|8127.9|0
1637114400000|2021-11-17 02:00:00|8160.9|8128.3|8170.3|8137.7|8179.8|8147.2|8149.4|8116.8|0
1637118000000|2021-11-17 03:00:00|8167.3|8134.7|8142.9|8110.3|8192|8159.2|8132.4|8100|0
1637121600000|2021-11-17 04:00:00|8145.3|8112.7|8164.6|8132|8168|8135.4|8136.6|8104.2|0
1637190000000|2021-11-17 23:00:00|8044.7|8012.5|8093.1|8060.7|8103.1|8070.7|8008.7|7976.7|0
1637193600000|2021-11-18 00:00:00|8092.4|8060|8090.6|8058.4|8110.7|8078.3|8081|8048.8|0
1637197200000|2021-11-18 01:00:00|8087.8|8055.6|8105.6|8073.2|8106.7|8074.3|8085|8052.8|0
1637200800000|2021-11-18 02:00:00|8106.9|8074.5|8065|8032.8|8120.9|8088.5|8063.3|8031.1|0
1637204400000|2021-11-18 03:00:00|8066.9|8034.7|8065.1|8032.9|8077.5|8045.3|8059|8026.8|0
1637208000000|2021-11-18 04:00:00|8064.1|8031.9|8063.1|8030.9|8074.9|8042.7|8059.6|8027.4|0
1637276400000|2021-11-18 23:00:00|8043.9|8011.7|8062.9|8030.7|8077.9|8045.7|8036.5|8004.5|0
1637280000000|2021-11-19 00:00:00|8059|8026.8|8083.8|8051.6|8109.7|8077.3|8057.2|8025|0
1637283600000|2021-11-19 01:00:00|8084.6|8052.4|8074.2|8042|8085.1|8052.9|8066.9|8034.7|0
1637287200000|2021-11-19 02:00:00|8071.3|8039.1|8076.1|8043.9|8083.7|8051.5|8068.7|8036.5|0
1637290800000|2021-11-19 03:00:00|8075.1|8042.9|8090.9|8058.7|8105.9|8073.5|8071.4|8039.2|0
1637294400000|2021-11-19 04:00:00|8094.8|8062.4|8093.5|8061.1|8102.8|8070.4|8084.3|8052.1|0
1637535600000|2021-11-21 23:00:00|7911.4|7879.8|7937.1|7905.5|7957|7925.2|7898|7866.4|0
1637539200000|2021-11-22 00:00:00|7938.5|7906.9|7958.8|7927|7961.5|7929.7|7907.1|7875.5|0
1637542800000|2021-11-22 01:00:00|7960.2|7928.4|7953.9|7922.1|7966.8|7935|7949.3|7917.5|0
1637546400000|2021-11-22 02:00:00|7950.8|7919|7957.3|7925.5|7973.7|7941.9|7944.2|7912.4|0
1637550000000|2021-11-22 03:00:00|7956.8|7925|7974.1|7942.3|7976.2|7944.4|7949.8|7918|0
1637553600000|2021-11-22 04:00:00|7971.8|7940|7965.4|7933.6|7980.4|7948.6|7959.5|7927.7|0
1637622000000|2021-11-22 23:00:00|8129.2|8096.8|8127|8094.6|8134.8|8102.4|8086.9|8054.7|0
1637625600000|2021-11-23 00:00:00|8125.7|8093.3|8162.5|8129.9|8174.6|8142|8119|8086.6|0
1637629200000|2021-11-23 01:00:00|8161.4|8128.8|8170.7|8138.1|8170.7|8138.1|8142.8|8110.2|0
1637632800000|2021-11-23 02:00:00|8166.4|8133.8|8182|8149.4|8182|8149.4|8155.6|8123|0
1637636400000|2021-11-23 03:00:00|8185|8152.4|8192.6|8159.8|8192.6|8159.8|8171.1|8138.5|0
1637640000000|2021-11-23 04:00:00|8192.1|8159.3|8169.9|8137.3|8198.7|8165.9|8167.6|8135|0
1637708400000|2021-11-23 23:00:00|8283|8250|8286.2|8253.2|8302.1|8268.9|8255.4|8222.4|0
1637712000000|2021-11-24 00:00:00|8290.3|8257.3|8293.8|8260.6|8335.9|8302.7|8284|8251|0
1637715600000|2021-11-24 01:00:00|8294.3|8261.1|8292.1|8258.9|8310.2|8277|8279|8246|0
1637719200000|2021-11-24 02:00:00|8294.1|8260.9|8303.8|8270.6|8310.4|8277.2|8279.8|8246.8|0
1637722800000|2021-11-24 03:00:00|8304.8|8271.6|8286.5|8253.5|8304.8|8271.6|8271.3|8238.3|0
1637726400000|2021-11-24 04:00:00|8286.4|8253.4|8297.1|8263.9|8303.8|8270.6|8286.4|8253.4|0
1637794800000|2021-11-24 23:00:00|8256.7|8223.7|8223.5|8190.7|8263|8230|8219.2|8186.4|0
1637798400000|2021-11-25 00:00:00|8224.9|8192.1|8261.5|8228.5|8264.4|8231.4|8194.3|8161.5|0
1637802000000|2021-11-25 01:00:00|8258.9|8225.9|8201.9|8169.1|8264.2|8231.2|8194.1|8161.3|0
1637805600000|2021-11-25 02:00:00|8203|8170.2|8192.7|8159.9|8204.5|8171.7|8181.5|8148.9|0
1637809200000|2021-11-25 03:00:00|8194.6|8161.8|8214|8181.2|8227.1|8194.3|8188.7|8156.1|0
1637812800000|2021-11-25 04:00:00|8211.9|8179.1|8231.7|8198.9|8241.3|8208.5|8211.9|8179.1|0
1637881200000|2021-11-25 23:00:00|8179.4|8146.8|8122.7|8090.3|8194.7|8161.9|8122.7|8090.3|0
1637884800000|2021-11-26 00:00:00|8125.1|8092.7|8081.4|8049.2|8167.2|8134.6|8078.5|8046.3|0
1637888400000|2021-11-26 01:00:00|8079|8046.8|7978.1|7946.3|8081.7|8049.5|7966|7934.2|0
1637892000000|2021-11-26 02:00:00|7970|7938.2|7930.9|7899.3|7979.6|7947.8|7928.7|7897.1|0
1637895600000|2021-11-26 03:00:00|7932.6|7901|7855.1|7823.7|7932.9|7901.3|7849|7817.6|0
1637899200000|2021-11-26 04:00:00|7857.2|7825.8|7844.8|7813.4|7865.1|7833.7|7829|7797.8|0
1638140400000|2021-11-28 23:00:00|7520.4|7490.4|7728.5|7697.7|7744.8|7713.8|7482.6|7452.8|0
1638144000000|2021-11-29 00:00:00|7731.2|7700.4|7807.5|7776.3|7807.5|7776.3|7716.4|7685.6|0
1638147600000|2021-11-29 01:00:00|7804|7772.8|7817.2|7786|7822.8|7791.6|7762.3|7731.3|0
1638151200000|2021-11-29 02:00:00|7817.6|7786.4|7801.5|7770.3|7827.9|7796.7|7797.1|7765.9|0
1638154800000|2021-11-29 03:00:00|7801|7769.8|7791.2|7760|7812.7|7781.5|7770.8|7739.8|0
1638158400000|2021-11-29 04:00:00|7793.4|7762.2|7743.7|7712.7|7796.4|7765.2|7734.3|7703.5|0
1638226800000|2021-11-29 23:00:00|7746.4|7715.4|7765.8|7734.8|7779|7748|7740.5|7709.6|0
1638230400000|2021-11-30 00:00:00|7763.7|7732.7|7806.9|7775.7|7810.8|7779.6|7763.6|7732.6|0
1638234000000|2021-11-30 01:00:00|7808.4|7777.2|7794.7|7763.5|7827.7|7796.5|7792.3|7761.1|0
1638237600000|2021-11-30 02:00:00|7791.6|7760.4|7774.4|7743.4|7803.7|7772.5|7771.7|7740.7|0
1638241200000|2021-11-30 03:00:00|7771.5|7740.5|7778.3|7747.3|7783.4|7752.4|7745.4|7714.4|0
1638244800000|2021-11-30 04:00:00|7776.1|7745.1|7792.2|7761|7805.7|7774.5|7769.6|7738.6|0
1638313200000|2021-11-30 23:00:00|7654|7623.4|7672.1|7641.5|7702.4|7671.6|7642.3|7611.7|0
1638316800000|2021-12-01 00:00:00|7677.9|7647.3|7657.8|7627.2|7712.8|7682|7657.8|7627.2|0
1638320400000|2021-12-01 01:00:00|7662.2|7631.6|7718.3|7687.5|7720.9|7690.1|7644.6|7614|0
1638324000000|2021-12-01 02:00:00|7719.2|7688.4|7734.2|7703.4|7742.8|7711.8|7717.9|7687.1|0
1638327600000|2021-12-01 03:00:00|7732.6|7701.8|7727|7696.2|7733.4|7702.6|7696.7|7665.9|0
1638331200000|2021-12-01 04:00:00|7729|7698.2|7721.6|7690.8|7736.2|7705.4|7703.4|7672.6|0
1638399600000|2021-12-01 23:00:00|7663.4|7632.8|7678.1|7647.5|7690.4|7659.7|7643.3|7612.7|0
1638403200000|2021-12-02 00:00:00|7680|7649.4|7618.3|7587.9|7691.5|7660.7|7600.9|7570.5|0
1638406800000|2021-12-02 01:00:00|7618|7587.6|7640.9|7610.3|7647.2|7616.6|7616.8|7586.4|0
1638410400000|2021-12-02 02:00:00|7647.4|7616.8|7664.3|7633.7|7669.1|7638.5|7634.5|7604.1|0
1638414000000|2021-12-02 03:00:00|7665.5|7634.9|7693.4|7662.6|7694.6|7663.8|7665.3|7634.7|0
1638417600000|2021-12-02 04:00:00|7693.7|7662.9|7671.4|7640.8|7693.7|7662.9|7671.4|7640.8|0
1638486000000|2021-12-02 23:00:00|7789.9|7758.9|7758.8|7727.8|7789.9|7758.9|7738.9|7708.1|0
1638489600000|2021-12-03 00:00:00|7760.8|7729.8|7738.9|7708.1|7769.8|7738.8|7726|7695.2|0
1638493200000|2021-12-03 01:00:00|7738.4|7707.6|7739.3|7708.5|7764.9|7733.9|7719|7688.2|0
1638496800000|2021-12-03 02:00:00|7737.3|7706.5|7756.1|7725.1|7756.1|7725.1|7725.4|7694.6|0
1638500400000|2021-12-03 03:00:00|7751.4|7720.4|7823|7791.8|7827.2|7796|7751.4|7720.4|0
1638504000000|2021-12-03 04:00:00|7826.2|7795|7811.7|7780.5|7841.3|7809.9|7805.8|7774.6|0
1638745200000|2021-12-05 23:00:00|7859.8|7828.4|7869.6|7838.2|7882.5|7851.1|7831|7799.8|0
1638748800000|2021-12-06 00:00:00|7869.9|7838.5|7881|7849.6|7906.1|7874.5|7837|7805.8|0
1638752400000|2021-12-06 01:00:00|7878.7|7847.3|7855.5|7824.1|7880.1|7848.7|7821.8|7790.6|0
1638756000000|2021-12-06 02:00:00|7853.1|7821.7|7860.7|7829.3|7870|7838.6|7848.4|7817|0
1638759600000|2021-12-06 03:00:00|7863.6|7832.2|7856.9|7825.5|7877.6|7846.2|7853.7|7822.3|0
1638763200000|2021-12-06 04:00:00|7854.8|7823.4|7886.7|7855.3|7887.1|7855.7|7848.7|7817.3|0
1638831600000|2021-12-06 23:00:00|7955.3|7923.5|7938.5|7906.9|7964.4|7932.6|7928.4|7896.8|0
1638835200000|2021-12-07 00:00:00|7940.9|7909.2|7918.6|7887|7952.2|7920.4|7882.6|7851.2|0
1638838800000|2021-12-07 01:00:00|7923.1|7891.5|7922.7|7891.1|7941.6|7909.8|7905|7873.4|0
1638842400000|2021-12-07 02:00:00|7923.8|7892.2|7908.7|7877.1|7929|7897.4|7888.1|7856.7|0
1638846000000|2021-12-07 03:00:00|7908.2|7876.6|7983.1|7951.3|7985.3|7953.5|7905.8|7874.2|0
1638849600000|2021-12-07 04:00:00|7983.6|7951.8|8024.9|7992.9|8042.5|8010.3|7983.6|7951.8|0
1638745200000|2021-12-05 23:00:00|7859.8|7828.4|7869.6|7838.2|7882.5|7851.1|7831|7799.8|0
1638748800000|2021-12-06 00:00:00|7869.9|7838.5|7881|7849.6|7906.1|7874.5|7837|7805.8|0
1638752400000|2021-12-06 01:00:00|7878.7|7847.3|7855.5|7824.1|7880.1|7848.7|7821.8|7790.6|0
1638756000000|2021-12-06 02:00:00|7853.1|7821.7|7860.7|7829.3|7870|7838.6|7848.4|7817|0
1638759600000|2021-12-06 03:00:00|7863.6|7832.2|7856.9|7825.5|7877.6|7846.2|7853.7|7822.3|0
1638763200000|2021-12-06 04:00:00|7854.8|7823.4|7886.7|7855.3|7887.1|7855.7|7848.7|7817.3|0
1638831600000|2021-12-06 23:00:00|7955.3|7923.5|7938.5|7906.9|7964.4|7932.6|7928.4|7896.8|0
1638835200000|2021-12-07 00:00:00|7940.9|7909.2|7918.6|7887|7952.2|7920.4|7882.6|7851.2|0
1638838800000|2021-12-07 01:00:00|7923.1|7891.5|7922.7|7891.1|7941.6|7909.8|7905|7873.4|0
1638842400000|2021-12-07 02:00:00|7923.8|7892.2|7908.7|7877.1|7929|7897.4|7888.1|7856.7|0
1638846000000|2021-12-07 03:00:00|7908.2|7876.6|7983.1|7951.3|7985.3|7953.5|7905.8|7874.2|0
1638849600000|2021-12-07 04:00:00|7983.6|7951.8|8024.9|7992.9|8042.5|8010.3|7983.6|7951.8|0
1638918000000|2021-12-07 23:00:00|8176.8|8144.2|8162.5|8129.9|8176.8|8144.2|8129.1|8096.7|0
1638921600000|2021-12-08 00:00:00|8163|8130.4|8168.8|8136.2|8171.8|8139.2|8129.5|8097.1|0
1638925200000|2021-12-08 01:00:00|8169.7|8137.1|8177.9|8145.3|8180.7|8148.1|8160|8127.4|0
1638928800000|2021-12-08 02:00:00|8178.1|8145.5|8155.5|8122.9|8182.4|8149.8|8153.8|8121.2|0
1638932400000|2021-12-08 03:00:00|8157.5|8124.9|8154.2|8121.6|8163.2|8130.6|8143.4|8110.8|0
1638936000000|2021-12-08 04:00:00|8156.8|8124.2|8158.3|8125.7|8185.7|8153.1|8148.7|8116.1|0
1639004400000|2021-12-08 23:00:00|8171.2|8138.6|8116.8|8084.4|8171.2|8138.6|8082.6|8050.4|0
1639008000000|2021-12-09 00:00:00|8112.2|8079.8|8095|8062.6|8116.2|8083.8|8085.9|8053.7|0
1639011600000|2021-12-09 01:00:00|8091.5|8059.1|8087.3|8055.1|8115.7|8083.3|8079|8046.8|0
1639015200000|2021-12-09 02:00:00|8086.2|8054|8099.4|8067|8107.6|8075.2|8086.2|8054|0
1639018800000|2021-12-09 03:00:00|8099.7|8067.3|8084.5|8052.3|8104.4|8072|8084.5|8052.3|0
1639022400000|2021-12-09 04:00:00|8074.4|8042.2|8056.6|8024.4|8074.4|8042.2|8043|8010.8|0
1639090800000|2021-12-09 23:00:00|7979.1|7947.3|7940.5|7908.9|7980.7|7948.9|7937.8|7906.2|0
1639094400000|2021-12-10 00:00:00|7942.7|7910.9|7929.4|7897.8|7964.6|7932.8|7922.6|7891|0
1639098000000|2021-12-10 01:00:00|7932.5|7900.9|7902.3|7870.7|7939.2|7907.6|7897.1|7865.5|0
1639101600000|2021-12-10 02:00:00|7899.5|7867.9|7891.4|7859.8|7904.1|7872.5|7885.6|7854.2|0
1639105200000|2021-12-10 03:00:00|7893.6|7862|7904.7|7873.1|7904.7|7873.1|7878.6|7847.2|0
1639108800000|2021-12-10 04:00:00|7904.5|7872.9|7927.3|7895.7|7940.3|7908.7|7897.8|7866.2|0
1638918000000|2021-12-07 23:00:00|8176.8|8144.2|8162.5|8129.9|8176.8|8144.2|8129.1|8096.7|0
1638921600000|2021-12-08 00:00:00|8163|8130.4|8168.8|8136.2|8171.8|8139.2|8129.5|8097.1|0
1638925200000|2021-12-08 01:00:00|8169.7|8137.1|8177.9|8145.3|8180.7|8148.1|8160|8127.4|0
1638928800000|2021-12-08 02:00:00|8178.1|8145.5|8155.5|8122.9|8182.4|8149.8|8153.8|8121.2|0
1638932400000|2021-12-08 03:00:00|8157.5|8124.9|8154.2|8121.6|8163.2|8130.6|8143.4|8110.8|0
1638936000000|2021-12-08 04:00:00|8156.8|8124.2|8158.3|8125.7|8185.7|8153.1|8148.7|8116.1|0
1639004400000|2021-12-08 23:00:00|8171.2|8138.6|8116.8|8084.4|8171.2|8138.6|8082.6|8050.4|0
1639008000000|2021-12-09 00:00:00|8112.2|8079.8|8095|8062.6|8116.2|8083.8|8085.9|8053.7|0
1639011600000|2021-12-09 01:00:00|8091.5|8059.1|8087.3|8055.1|8115.7|8083.3|8079|8046.8|0
1639015200000|2021-12-09 02:00:00|8086.2|8054|8099.4|8067|8107.6|8075.2|8086.2|8054|0
1639018800000|2021-12-09 03:00:00|8099.7|8067.3|8084.5|8052.3|8104.4|8072|8084.5|8052.3|0
1639022400000|2021-12-09 04:00:00|8074.4|8042.2|8056.6|8024.4|8074.4|8042.2|8043|8010.8|0
1639090800000|2021-12-09 23:00:00|7979.1|7947.3|7940.5|7908.9|7980.7|7948.9|7937.8|7906.2|0
1639094400000|2021-12-10 00:00:00|7942.7|7910.9|7929.4|7897.8|7964.6|7932.8|7922.6|7891|0
1639098000000|2021-12-10 01:00:00|7932.5|7900.9|7902.3|7870.7|7939.2|7907.6|7897.1|7865.5|0
1639101600000|2021-12-10 02:00:00|7899.5|7867.9|7891.4|7859.8|7904.1|7872.5|7885.6|7854.2|0
1639105200000|2021-12-10 03:00:00|7893.6|7862|7904.7|7873.1|7904.7|7873.1|7878.6|7847.2|0
1639108800000|2021-12-10 04:00:00|7904.5|7872.9|7927.3|7895.7|7940.3|7908.7|7897.8|7866.2|0
1639350000000|2021-12-12 23:00:00|8018.1|7986.1|8026|7994|8029.4|7997.4|7996.9|7964.9|0
1639353600000|2021-12-13 00:00:00|8026.3|7994.3|8062.8|8030.6|8070.8|8038.6|8024.9|7992.9|0
1639357200000|2021-12-13 01:00:00|8060.9|8028.7|8059.4|8027.2|8074.7|8042.5|8056.3|8024.1|0
1639360800000|2021-12-13 02:00:00|8061|8028.8|8056.6|8024.4|8067.4|8035.2|8050.1|8017.9|0
1639364400000|2021-12-13 03:00:00|8061.8|8029.6|8076.8|8044.6|8076.8|8044.6|8054.8|8022.6|0
1639368000000|2021-12-13 04:00:00|8083.4|8051.2|8088.6|8056.4|8089.6|8057.4|8074|8041.8|0
1639436400000|2021-12-13 23:00:00|7987|7955.2|8003.8|7971.8|8045.4|8013.2|7984.9|7953.1|0
1639440000000|2021-12-14 00:00:00|8006.3|7974.3|7953|7921.2|8017.8|7985.8|7946.8|7915|0
1639443600000|2021-12-14 01:00:00|7953.6|7921.8|7964.6|7932.8|7988|7956.2|7953.1|7921.3|0
1639447200000|2021-12-14 02:00:00|7966.3|7934.5|7957.9|7926.1|7968.9|7937.1|7953.1|7921.3|0
1639450800000|2021-12-14 03:00:00|7958.3|7926.5|7966|7934.2|7977.3|7945.5|7943.5|7911.7|0
1639454400000|2021-12-14 04:00:00|7968.5|7936.7|7985.4|7953.6|8003.5|7971.5|7968.5|7936.7|0
1639522800000|2021-12-14 23:00:00|7958.8|7927|7985.2|7953.4|7985.2|7953.4|7931.4|7899.8|0
1639526400000|2021-12-15 00:00:00|7983.3|7951.5|7968.6|7936.8|7998.9|7966.9|7966.5|7934.7|0
1639530000000|2021-12-15 01:00:00|7967.1|7935.3|7974.7|7942.9|7977.3|7945.5|7942.2|7910.4|0
1639533600000|2021-12-15 02:00:00|7973.9|7942.1|7992|7960|7992|7960|7971.9|7940.1|0
1639537200000|2021-12-15 03:00:00|7984.8|7953|7928|7896.4|7993.1|7961.1|7924.6|7893|0
1639540800000|2021-12-15 04:00:00|7927.6|7896|7922.7|7891.1|7933.8|7902.2|7919.9|7888.3|0
1639609200000|2021-12-15 23:00:00|7950.5|7918.7|7884.6|7853.2|7959.1|7927.3|7877.1|7845.7|0
1639612800000|2021-12-16 00:00:00|7889.3|7857.9|7864.4|7833|7906.9|7875.3|7848.5|7817.1|0
1639616400000|2021-12-16 01:00:00|7866|7834.6|7858.8|7827.4|7868.8|7837.4|7835.3|7804.1|0
1639620000000|2021-12-16 02:00:00|7857.8|7826.4|7884.2|7852.8|7890.8|7859.3|7852.2|7820.8|0
1639623600000|2021-12-16 03:00:00|7883.8|7852.4|7871.7|7840.3|7887.1|7855.7|7868.5|7837.1|0
1639627200000|2021-12-16 04:00:00|7871.6|7840.2|7853.4|7822|7873.1|7841.7|7845.4|7814|0
1639695600000|2021-12-16 23:00:00|7964.6|7932.8|7988.2|7956.4|8028.5|7996.5|7959.2|7927.4|0
1639699200000|2021-12-17 00:00:00|7988.5|7956.7|7982.6|7950.8|7997.4|7965.4|7973.3|7941.5|0
1639702800000|2021-12-17 01:00:00|7981.7|7949.9|8003.6|7971.6|8020.7|7988.7|7979.4|7947.6|0
1639706400000|2021-12-17 02:00:00|8004.5|7972.5|8004.3|7972.3|8023.9|7991.9|8004.3|7972.3|0
1639710000000|2021-12-17 03:00:00|8003.6|7971.6|7969|7937.2|8010.4|7978.4|7964.7|7932.9|0
1639713600000|2021-12-17 04:00:00|7968.8|7937|7950.2|7918.4|7975.9|7944.1|7934.6|7903|0
1639954800000|2021-12-19 23:00:00|7852.7|7821.3|7728.4|7697.6|7852.7|7821.3|7728.1|7697.3|0
1639958400000|2021-12-20 00:00:00|7733.2|7702.4|7672.2|7641.6|7733.5|7702.7|7657.1|7626.5|0
1639962000000|2021-12-20 01:00:00|7674.2|7643.6|7627.4|7597|7674.2|7643.6|7624.1|7593.7|0
1639965600000|2021-12-20 02:00:00|7626.6|7596.2|7635.5|7605.1|7648.3|7617.7|7615.4|7585|0
1639969200000|2021-12-20 03:00:00|7637.5|7607.1|7674.7|7644.1|7678.9|7648.3|7637.5|7607.1|0
1639972800000|2021-12-20 04:00:00|7672.1|7641.5|7660.7|7630.1|7684.9|7654.3|7648.4|7617.8|0
1640041200000|2021-12-20 23:00:00|7700.5|7669.7|7749.4|7718.4|7753.9|7722.9|7688.2|7657.6|0
1640044800000|2021-12-21 00:00:00|7748.1|7717.1|7764.3|7733.3|7769.8|7738.8|7738.6|7707.8|0
1640048400000|2021-12-21 01:00:00|7763.8|7732.8|7760.5|7729.5|7777.9|7746.9|7748.9|7717.9|0
1640052000000|2021-12-21 02:00:00|7760|7729|7756.3|7725.3|7766.9|7735.9|7748.5|7717.5|0
1640055600000|2021-12-21 03:00:00|7753.3|7722.3|7787.4|7756.4|7794.4|7763.2|7751.4|7720.4|0
1640059200000|2021-12-21 04:00:00|7789.2|7758.2|7775.7|7744.7|7793.2|7762|7773.4|7742.4|0
1640127600000|2021-12-21 23:00:00|7824.4|7793.2|7842.7|7811.3|7842.7|7811.3|7776.1|7745.1|0
1640131200000|2021-12-22 00:00:00|7843.9|7812.5|7840.2|7809|7879|7847.6|7838.3|7807.1|0
1640134800000|2021-12-22 01:00:00|7836.8|7805.6|7827.4|7796.2|7858.5|7827.1|7827.4|7796.2|0
1640138400000|2021-12-22 02:00:00|7825.7|7794.5|7804.8|7773.6|7836.3|7805.1|7798.1|7766.9|0
1640142000000|2021-12-22 03:00:00|7801.9|7770.7|7819.9|7788.7|7830.4|7799.2|7789.8|7758.8|0
1640145600000|2021-12-22 04:00:00|7821.6|7790.4|7833.7|7802.5|7834.6|7803.4|7816.5|7785.3|0
1640214000000|2021-12-22 23:00:00|7894.8|7863.2|7898.2|7866.6|7911.3|7879.7|7868.5|7837.1|0
1640217600000|2021-12-23 00:00:00|7893.3|7861.7|7883|7851.6|7893.3|7861.7|7862.2|7830.8|0
1640221200000|2021-12-23 01:00:00|7882.8|7851.4|7882.3|7850.9|7892.4|7860.8|7871.7|7840.3|0
1640224800000|2021-12-23 02:00:00|7878.5|7847.1|7910.2|7878.6|7916|7884.4|7878.5|7847.1|0
1640228400000|2021-12-23 03:00:00|7914.9|7883.3|7861|7829.6|7916.9|7885.3|7861|7829.6|0
1640232000000|2021-12-23 04:00:00|7860.4|7829|7858.7|7827.3|7866|7834.6|7840.7|7809.4|0
1640300400000|2021-12-23 23:00:00|7902|7870.4|7861|7829.6|7904.1|7872.5|7853.4|7822|0
1640304000000|2021-12-24 00:00:00|7858.8|7827.4|7900|7868.4|7906.9|7875.3|7858.8|7827.4|0
1640307600000|2021-12-24 01:00:00|7897.6|7866|7915.5|7883.9|7924.9|7893.3|7897.6|7866|0
1640311200000|2021-12-24 02:00:00|7913.2|7881.6|7905.4|7873.8|7915.2|7883.6|7897.2|7865.6|0
1639350000000|2021-12-12 23:00:00|8018.1|7986.1|8026|7994|8029.4|7997.4|7996.9|7964.9|0
1639353600000|2021-12-13 00:00:00|8026.3|7994.3|8062.8|8030.6|8070.8|8038.6|8024.9|7992.9|0
1639357200000|2021-12-13 01:00:00|8060.9|8028.7|8059.4|8027.2|8074.7|8042.5|8056.3|8024.1|0
1639360800000|2021-12-13 02:00:00|8061|8028.8|8056.6|8024.4|8067.4|8035.2|8050.1|8017.9|0
1639364400000|2021-12-13 03:00:00|8061.8|8029.6|8076.8|8044.6|8076.8|8044.6|8054.8|8022.6|0
1639368000000|2021-12-13 04:00:00|8083.4|8051.2|8088.6|8056.4|8089.6|8057.4|8074|8041.8|0
1639436400000|2021-12-13 23:00:00|7987|7955.2|8003.8|7971.8|8045.4|8013.2|7984.9|7953.1|0
1639440000000|2021-12-14 00:00:00|8006.3|7974.3|7953|7921.2|8017.8|7985.8|7946.8|7915|0
1639443600000|2021-12-14 01:00:00|7953.6|7921.8|7964.6|7932.8|7988|7956.2|7953.1|7921.3|0
1639447200000|2021-12-14 02:00:00|7966.3|7934.5|7957.9|7926.1|7968.9|7937.1|7953.1|7921.3|0
1639450800000|2021-12-14 03:00:00|7958.3|7926.5|7966|7934.2|7977.3|7945.5|7943.5|7911.7|0
1639454400000|2021-12-14 04:00:00|7968.5|7936.7|7985.4|7953.6|8003.5|7971.5|7968.5|7936.7|0
1639522800000|2021-12-14 23:00:00|7958.8|7927|7985.2|7953.4|7985.2|7953.4|7931.4|7899.8|0
1639526400000|2021-12-15 00:00:00|7983.3|7951.5|7968.6|7936.8|7998.9|7966.9|7966.5|7934.7|0
1639530000000|2021-12-15 01:00:00|7967.1|7935.3|7974.7|7942.9|7977.3|7945.5|7942.2|7910.4|0
1639533600000|2021-12-15 02:00:00|7973.9|7942.1|7992|7960|7992|7960|7971.9|7940.1|0
1639537200000|2021-12-15 03:00:00|7984.8|7953|7928|7896.4|7993.1|7961.1|7924.6|7893|0
1639540800000|2021-12-15 04:00:00|7927.6|7896|7922.7|7891.1|7933.8|7902.2|7919.9|7888.3|0
1639609200000|2021-12-15 23:00:00|7950.5|7918.7|7884.6|7853.2|7959.1|7927.3|7877.1|7845.7|0
1639612800000|2021-12-16 00:00:00|7889.3|7857.9|7864.4|7833|7906.9|7875.3|7848.5|7817.1|0
1639616400000|2021-12-16 01:00:00|7866|7834.6|7858.8|7827.4|7868.8|7837.4|7835.3|7804.1|0
1639620000000|2021-12-16 02:00:00|7857.8|7826.4|7884.2|7852.8|7890.8|7859.3|7852.2|7820.8|0
1639623600000|2021-12-16 03:00:00|7883.8|7852.4|7871.7|7840.3|7887.1|7855.7|7868.5|7837.1|0
1639627200000|2021-12-16 04:00:00|7871.6|7840.2|7853.4|7822|7873.1|7841.7|7845.4|7814|0
1639695600000|2021-12-16 23:00:00|7964.6|7932.8|7988.2|7956.4|8028.5|7996.5|7959.2|7927.4|0
1639699200000|2021-12-17 00:00:00|7988.5|7956.7|7982.6|7950.8|7997.4|7965.4|7973.3|7941.5|0
1639702800000|2021-12-17 01:00:00|7981.7|7949.9|8003.6|7971.6|8020.7|7988.7|7979.4|7947.6|0
1639706400000|2021-12-17 02:00:00|8004.5|7972.5|8004.3|7972.3|8023.9|7991.9|8004.3|7972.3|0
1639710000000|2021-12-17 03:00:00|8003.6|7971.6|7969|7937.2|8010.4|7978.4|7964.7|7932.9|0
1639713600000|2021-12-17 04:00:00|7968.8|7937|7950.2|7918.4|7975.9|7944.1|7934.6|7903|0
1639954800000|2021-12-19 23:00:00|7852.7|7821.3|7728.4|7697.6|7852.7|7821.3|7728.1|7697.3|0
1639958400000|2021-12-20 00:00:00|7733.2|7702.4|7672.2|7641.6|7733.5|7702.7|7657.1|7626.5|0
1639962000000|2021-12-20 01:00:00|7674.2|7643.6|7627.4|7597|7674.2|7643.6|7624.1|7593.7|0
1639965600000|2021-12-20 02:00:00|7626.6|7596.2|7635.5|7605.1|7648.3|7617.7|7615.4|7585|0
1639969200000|2021-12-20 03:00:00|7637.5|7607.1|7674.7|7644.1|7678.9|7648.3|7637.5|7607.1|0
1639972800000|2021-12-20 04:00:00|7672.1|7641.5|7660.7|7630.1|7684.9|7654.3|7648.4|7617.8|0
1640041200000|2021-12-20 23:00:00|7700.5|7669.7|7749.4|7718.4|7753.9|7722.9|7688.2|7657.6|0
1640044800000|2021-12-21 00:00:00|7748.1|7717.1|7764.3|7733.3|7769.8|7738.8|7738.6|7707.8|0
1640048400000|2021-12-21 01:00:00|7763.8|7732.8|7760.5|7729.5|7777.9|7746.9|7748.9|7717.9|0
1640052000000|2021-12-21 02:00:00|7760|7729|7756.3|7725.3|7766.9|7735.9|7748.5|7717.5|0
1640055600000|2021-12-21 03:00:00|7753.3|7722.3|7787.4|7756.4|7794.4|7763.2|7751.4|7720.4|0
1640059200000|2021-12-21 04:00:00|7789.2|7758.2|7775.7|7744.7|7793.2|7762|7773.4|7742.4|0
1640127600000|2021-12-21 23:00:00|7824.4|7793.2|7842.7|7811.3|7842.7|7811.3|7776.1|7745.1|0
1640131200000|2021-12-22 00:00:00|7843.9|7812.5|7840.2|7809|7879|7847.6|7838.3|7807.1|0
1640134800000|2021-12-22 01:00:00|7836.8|7805.6|7827.4|7796.2|7858.5|7827.1|7827.4|7796.2|0
1640138400000|2021-12-22 02:00:00|7825.7|7794.5|7804.8|7773.6|7836.3|7805.1|7798.1|7766.9|0
1640142000000|2021-12-22 03:00:00|7801.9|7770.7|7819.9|7788.7|7830.4|7799.2|7789.8|7758.8|0
1640145600000|2021-12-22 04:00:00|7821.6|7790.4|7833.7|7802.5|7834.6|7803.4|7816.5|7785.3|0
1640214000000|2021-12-22 23:00:00|7894.8|7863.2|7898.2|7866.6|7911.3|7879.7|7868.5|7837.1|0
1640217600000|2021-12-23 00:00:00|7893.3|7861.7|7883|7851.6|7893.3|7861.7|7862.2|7830.8|0
1640221200000|2021-12-23 01:00:00|7882.8|7851.4|7882.3|7850.9|7892.4|7860.8|7871.7|7840.3|0
1640224800000|2021-12-23 02:00:00|7878.5|7847.1|7910.2|7878.6|7916|7884.4|7878.5|7847.1|0
1640228400000|2021-12-23 03:00:00|7914.9|7883.3|7861|7829.6|7916.9|7885.3|7861|7829.6|0
1640232000000|2021-12-23 04:00:00|7860.4|7829|7858.7|7827.3|7866|7834.6|7840.7|7809.4|0
1640300400000|2021-12-23 23:00:00|7902|7870.4|7861|7829.6|7904.1|7872.5|7853.4|7822|0
1640304000000|2021-12-24 00:00:00|7858.8|7827.4|7900|7868.4|7906.9|7875.3|7858.8|7827.4|0
1640307600000|2021-12-24 01:00:00|7897.6|7866|7915.5|7883.9|7924.9|7893.3|7897.6|7866|0
1640311200000|2021-12-24 02:00:00|7913.2|7881.6|7905.4|7873.8|7915.2|7883.6|7897.2|7865.6|0
1640732400000|2021-12-28 23:00:00|7989.4|7957.6|8019|7987|8030.5|7998.5|7969.3|7937.5|0
1640736000000|2021-12-29 00:00:00|8018.9|7986.9|8035.2|8003.2|8040.2|8008.2|7996|7964|0
1640739600000|2021-12-29 01:00:00|8034.1|8002.1|8024|7992|8071|8038.8|8023.9|7991.9|0
1640743200000|2021-12-29 02:00:00|8028.1|7996.1|8019.7|7987.7|8040.1|8008.1|8006.6|7974.6|0
1640746800000|2021-12-29 03:00:00|8020.8|7988.8|8034.5|8002.5|8038.2|8006.2|8020.8|7988.8|0
1640750400000|2021-12-29 04:00:00|8032.9|8000.9|8021|7989|8039.8|8007.8|8021|7989|0
1640818800000|2021-12-29 23:00:00|8035.2|8003.2|7999.4|7967.4|8045.3|8013.1|7999.3|7967.3|0
1640822400000|2021-12-30 00:00:00|7999.1|7967.1|7982.4|7950.6|8002.1|7970.1|7967.4|7935.6|0
1640826000000|2021-12-30 01:00:00|7986.9|7955.1|7977.4|7945.6|7998.6|7966.6|7976.7|7944.9|0
1640829600000|2021-12-30 02:00:00|7982.8|7951|7971.5|7939.7|7990|7958.2|7966.1|7934.3|0
1640833200000|2021-12-30 03:00:00|7970.8|7939|7952|7920.2|7977.4|7945.6|7948.1|7916.3|0
1640836800000|2021-12-30 04:00:00|7952.5|7920.7|7976.2|7944.4|7985.9|7954.1|7950.4|7918.6|0
1640905200000|2021-12-30 23:00:00|7970.3|7938.5|7951.5|7919.7|7975.4|7943.6|7948.8|7917|0
1640908800000|2021-12-31 00:00:00|7951.3|7919.5|7939.3|7907.7|7958.6|7926.8|7913.7|7882.1|0
1640912400000|2021-12-31 01:00:00|7941|7909.2|7948.9|7917.1|7953.2|7921.4|7934.5|7902.9|0
1640916000000|2021-12-31 02:00:00|7949.4|7917.6|7930|7898.4|7953.9|7922.1|7916|7884.4|0
1641250800000|2022-01-03 23:00:00|8048.9|8016.7|8116.4|8084|8132.8|8100.4|8048.9|8016.7|0
1641254400000|2022-01-04 00:00:00|8116.7|8084.3|8152.9|8120.3|8166|8133.4|8111.9|8079.5|0
1641258000000|2022-01-04 01:00:00|8150.9|8118.3|8183.9|8151.3|8190.5|8157.9|8141.4|8108.8|0
1641261600000|2022-01-04 02:00:00|8182.5|8149.9|8162.2|8129.6|8199.8|8167|8159.3|8126.7|0
1641265200000|2022-01-04 03:00:00|8169.6|8137|8183.9|8151.3|8191.1|8158.5|8153.5|8120.9|0
1641268800000|2022-01-04 04:00:00|8183.6|8151|8224.7|8191.9|8225.6|8192.8|8179|8146.4|0
1641337200000|2022-01-04 23:00:00|8302.6|8269.4|8234.6|8201.8|8306.3|8273.1|8233.3|8200.5|0
1641340800000|2022-01-05 00:00:00|8236.8|8204|8258.5|8225.5|8262.4|8229.4|8235.7|8202.9|0
1641344400000|2022-01-05 01:00:00|8261.5|8228.5|8266.2|8233.2|8289|8256|8254|8221|0
1641348000000|2022-01-05 02:00:00|8267|8234|8293|8259.8|8294.9|8261.7|8265.5|8232.5|0
1641351600000|2022-01-05 03:00:00|8295.8|8262.6|8270.8|8237.8|8302.8|8269.6|8266.9|8233.9|0
1641355200000|2022-01-05 04:00:00|8269.7|8236.7|8294.6|8261.4|8305.8|8272.6|8268|8235|0
1641423600000|2022-01-05 23:00:00|8248.7|8215.7|8253.2|8220.2|8253.2|8220.2|8218.1|8185.3|0
1641427200000|2022-01-06 00:00:00|8252|8219|8220.1|8187.3|8256.7|8223.7|8216.9|8184.1|0
1641430800000|2022-01-06 01:00:00|8220.4|8187.6|8192.7|8159.9|8220.4|8187.6|8189.4|8156.8|0
1641434400000|2022-01-06 02:00:00|8195.2|8162.4|8157.9|8125.3|8195.2|8162.4|8144.6|8112|0
1641438000000|2022-01-06 03:00:00|8158.6|8126|8057.9|8025.7|8159.5|8126.9|8057.9|8025.7|0
1641441600000|2022-01-06 04:00:00|8057.8|8025.6|8085.4|8053.2|8085.4|8053.2|8032.6|8000.6|0
1641510000000|2022-01-06 23:00:00|8252.3|8219.3|8199.7|8166.9|8252.3|8219.3|8174.7|8142.1|0
1641513600000|2022-01-07 00:00:00|8204.9|8172.1|8242.3|8209.3|8259.1|8226.1|8201.2|8168.4|0
1641517200000|2022-01-07 01:00:00|8242.7|8209.7|8230.5|8197.7|8257.9|8224.9|8206.7|8173.9|0
1641520800000|2022-01-07 02:00:00|8230.7|8197.9|8234.9|8202.1|8237.9|8205.1|8214.9|8182.1|0
1641524400000|2022-01-07 03:00:00|8238.6|8205.8|8253.8|8220.8|8269.6|8236.6|8238.4|8205.6|0
1641528000000|2022-01-07 04:00:00|8254.4|8221.4|8239.9|8207.1|8258.8|8225.8|8234.6|8201.8|0
1641769200000|2022-01-09 23:00:00|8257.8|8224.8|8333.5|8300.3|8339.4|8306.2|8229.2|8196.4|0
1641772800000|2022-01-10 00:00:00|8338.2|8305|8385.9|8352.5|8392.7|8359.1|8331|8297.8|0
1641776400000|2022-01-10 01:00:00|8386.9|8353.5|8362.9|8329.5|8393.3|8359.7|8352.3|8318.9|0
1641780000000|2022-01-10 02:00:00|8359.8|8326.4|8348.1|8314.7|8361.6|8328.2|8330.1|8296.9|0
1641783600000|2022-01-10 03:00:00|8349.6|8316.2|8349.1|8315.7|8359.7|8326.3|8338.5|8305.3|0
1641787200000|2022-01-10 04:00:00|8350.2|8316.8|8347.2|8313.8|8371.8|8338.4|8344.5|8311.1|0
1641855600000|2022-01-10 23:00:00|8234.9|8202.1|8299.4|8266.2|8316.8|8283.6|8224.7|8191.9|0
1641859200000|2022-01-11 00:00:00|8294|8260.8|8298.5|8265.3|8302|8268.8|8258.9|8225.9|0
1641862800000|2022-01-11 01:00:00|8300.3|8267.1|8278.3|8245.3|8300.3|8267.1|8255.4|8222.4|0
1641866400000|2022-01-11 02:00:00|8278.1|8245.1|8329|8295.8|8336.6|8303.4|8264.8|8231.8|0
1641870000000|2022-01-11 03:00:00|8328.1|8294.9|8313.8|8280.6|8328.1|8294.9|8300|8266.8|0
1641873600000|2022-01-11 04:00:00|8314.4|8281.2|8297.1|8263.9|8314.4|8281.2|8287.9|8254.9|0
1641942000000|2022-01-11 23:00:00|8456.5|8422.7|8503|8469|8513.5|8479.5|8447.4|8413.6|0
1641945600000|2022-01-12 00:00:00|8497.5|8463.5|8511.2|8477.2|8516.6|8482.6|8484.8|8451|0
1641949200000|2022-01-12 01:00:00|8509.3|8475.3|8534.2|8500.2|8535.6|8501.6|8502.1|8468.1|0
1641952800000|2022-01-12 02:00:00|8533.3|8499.3|8557|8522.8|8559.3|8525.1|8533.3|8499.3|0
1641956400000|2022-01-12 03:00:00|8557.4|8523.2|8548.9|8514.7|8568.7|8534.5|8545.8|8511.6|0
1641960000000|2022-01-12 04:00:00|8551.9|8517.7|8562.1|8527.9|8562.1|8527.9|8530.1|8496.1|0
1642028400000|2022-01-12 23:00:00|8682.2|8647.6|8674.5|8639.9|8682.2|8647.6|8644|8609.4|0
1642032000000|2022-01-13 00:00:00|8673.6|8639|8646.7|8612.1|8673.6|8639|8630.1|8595.7|0
1642035600000|2022-01-13 01:00:00|8647.3|8612.7|8661.9|8627.3|8675|8640.4|8643.2|8608.6|0
1642039200000|2022-01-13 02:00:00|8662.3|8627.7|8678.5|8643.9|8680|8645.4|8652.7|8618.1|0
1642042800000|2022-01-13 03:00:00|8674.9|8640.3|8648.2|8613.6|8677.5|8642.9|8635.3|8600.9|0
1642046400000|2022-01-13 04:00:00|8645.9|8611.3|8674|8639.4|8676.7|8642.1|8645.9|8611.3|0
1642114800000|2022-01-13 23:00:00|8609.2|8574.8|8593|8558.6|8609.2|8574.8|8572.2|8538|0
1642118400000|2022-01-14 00:00:00|8594|8559.6|8582.6|8548.4|8595.9|8561.5|8571.2|8537|0
1642122000000|2022-01-14 01:00:00|8584.3|8550.1|8590.5|8556.3|8610.2|8575.8|8571|8536.8|0
1642125600000|2022-01-14 02:00:00|8589.2|8555|8612.9|8578.5|8613.6|8579.2|8578|8543.8|0
1642129200000|2022-01-14 03:00:00|8610.8|8576.4|8579|8544.8|8610.8|8576.4|8572.7|8538.5|0
1642132800000|2022-01-14 04:00:00|8579.5|8545.3|8595.8|8561.4|8600.7|8566.3|8579.5|8545.3|0
1642374000000|2022-01-16 23:00:00|8703.4|8668.6|8680.7|8646.1|8711|8676.2|8664.4|8629.8|0
1642377600000|2022-01-17 00:00:00|8685.6|8651|8704.5|8669.7|8709|8674.2|8672.2|8637.6|0
1642381200000|2022-01-17 01:00:00|8707.5|8672.7|8703.1|8668.3|8718.5|8683.7|8698.5|8663.7|0
1642384800000|2022-01-17 02:00:00|8704.4|8669.6|8687|8652.4|8705.4|8670.6|8674|8639.4|0
1642388400000|2022-01-17 03:00:00|8686.7|8652.1|8715.4|8680.6|8720.5|8685.7|8677.3|8642.7|0
1642392000000|2022-01-17 04:00:00|8717.3|8682.5|8729.8|8695|8737.6|8702.8|8709.7|8674.9|0
1642460400000|2022-01-17 23:00:00|8695.1|8660.3|8708.1|8673.3|8721.6|8686.8|8679.4|8644.8|0
1642464000000|2022-01-18 00:00:00|8705.7|8670.9|8711.9|8677.1|8725.2|8690.4|8698.8|8664|0
1642467600000|2022-01-18 01:00:00|8711.1|8676.3|8704.2|8669.4|8716.5|8681.7|8691.1|8656.5|0
1642471200000|2022-01-18 02:00:00|8703.6|8668.8|8715.4|8680.6|8718.4|8683.6|8697.7|8662.9|0
1642474800000|2022-01-18 03:00:00|8721.3|8686.5|8719.2|8684.4|8763.7|8728.7|8717.7|8682.9|0
1642478400000|2022-01-18 04:00:00|8721.1|8686.3|8725.8|8691|8730.5|8695.7|8712.4|8677.6|0
1642546800000|2022-01-18 23:00:00|8695.4|8660.6|8821.6|8786.4|8840|8804.8|8687.9|8653.3|0
1642550400000|2022-01-19 00:00:00|8827.1|8791.9|8814.3|8779.1|8843.4|8808|8802.9|8767.7|0
1642554000000|2022-01-19 01:00:00|8813.3|8778.1|8811.2|8776|8827.4|8792.2|8805.9|8770.7|0
1642557600000|2022-01-19 02:00:00|8813.4|8778.2|8794.3|8759.1|8818.1|8782.9|8790.4|8755.4|0
1642561200000|2022-01-19 03:00:00|8790.9|8755.9|8776.3|8741.3|8790.9|8755.9|8746.5|8711.5|0
1642564800000|2022-01-19 04:00:00|8775.5|8740.5|8779.6|8744.6|8791|8756|8767.1|8732.1|0
1642633200000|2022-01-19 23:00:00|8777.7|8742.7|8745.3|8710.3|8779.2|8744.2|8711.3|8676.5|0
1642636800000|2022-01-20 00:00:00|8743.3|8708.3|8771.5|8736.5|8792|8757|8740.6|8705.8|0
1642640400000|2022-01-20 01:00:00|8773.5|8738.5|8803.9|8768.7|8808.1|8772.9|8759.7|8724.7|0
1642644000000|2022-01-20 02:00:00|8801.3|8766.1|8813.9|8778.7|8822.6|8787.4|8799.9|8764.7|0
1642647600000|2022-01-20 03:00:00|8814.9|8779.7|8829.3|8794.1|8836.1|8800.9|8804.2|8769|0
1642651200000|2022-01-20 04:00:00|8831|8795.8|8854.4|8819|8854.4|8819|8831|8795.8|0
1642719600000|2022-01-20 23:00:00|8730.6|8695.8|8672.3|8637.7|8760.4|8725.4|8656.5|8621.9|0
1642723200000|2022-01-21 00:00:00|8671.2|8636.6|8572.8|8538.6|8686.5|8651.9|8563.1|8528.9|0
1642726800000|2022-01-21 01:00:00|8576.3|8542.1|8585.8|8551.6|8619.9|8585.5|8560.2|8526|0
1642730400000|2022-01-21 02:00:00|8581.7|8547.5|8589.5|8555.3|8614.3|8579.9|8566.2|8532|0
1642734000000|2022-01-21 03:00:00|8590.4|8556.2|8545.6|8511.4|8593.5|8559.1|8530.2|8496.2|0
1642737600000|2022-01-21 04:00:00|8551.2|8517|8571.9|8537.7|8586.2|8552|8546.2|8512|0
1642978800000|2022-01-23 23:00:00|8492.3|8458.3|8522.6|8488.6|8522.6|8488.6|8461.9|8428.1|0
1642982400000|2022-01-24 00:00:00|8519.1|8485.1|8458.4|8424.6|8535.2|8501.2|8457.9|8424.1|0
1642986000000|2022-01-24 01:00:00|8457.5|8423.7|8477.6|8443.8|8503|8469|8454.7|8420.9|0
1642989600000|2022-01-24 02:00:00|8481.4|8447.6|8502.3|8468.3|8513.6|8479.6|8475.1|8441.3|0
1642993200000|2022-01-24 03:00:00|8503|8469|8509.7|8475.7|8516.9|8482.9|8488.4|8454.6|0
1642996800000|2022-01-24 04:00:00|8503.6|8469.6|8533.2|8499.2|8539.4|8505.4|8496|8462|0
1643065200000|2022-01-24 23:00:00|8447.5|8413.7|8366.9|8333.5|8447.5|8413.7|8315.4|8282.2|0
1643068800000|2022-01-25 00:00:00|8367.9|8334.5|8282.7|8249.7|8375|8341.6|8275.2|8242.2|0
1643072400000|2022-01-25 01:00:00|8281.7|8248.7|8190.9|8158.3|8284.7|8251.7|8160.3|8127.7|0
1643076000000|2022-01-25 02:00:00|8192.9|8160.1|8182.5|8149.9|8193.7|8160.9|8159.2|8126.6|0
1643079600000|2022-01-25 03:00:00|8183.8|8151.2|8129.3|8096.9|8186.6|8154|8127.9|8095.5|0
1643083200000|2022-01-25 04:00:00|8128.6|8096.2|8166.5|8133.9|8181.1|8148.5|8110.9|8078.5|0
1643238000000|2022-01-26 23:00:00|8468.3|8434.5|8525.7|8491.7|8546.2|8512|8428.3|8394.7|0
1643241600000|2022-01-27 00:00:00|8525.1|8491.1|8392.8|8359.2|8525.1|8491.1|8392.8|8359.2|0
1643245200000|2022-01-27 01:00:00|8388.6|8355.2|8294.2|8261|8403.3|8369.7|8278.6|8245.6|0
1643248800000|2022-01-27 02:00:00|8295.4|8262.2|8350.2|8316.8|8362.5|8329.1|8193.2|8160.4|0
1643252400000|2022-01-27 03:00:00|8347|8313.6|8315.1|8281.9|8355.9|8322.5|8272.9|8239.9|0
1643256000000|2022-01-27 04:00:00|8315|8281.8|8333.4|8300.2|8352.9|8319.5|8290.5|8257.5|0
1643324400000|2022-01-27 23:00:00|8463.9|8430.1|8407.2|8373.6|8496.3|8462.3|8351.8|8318.4|0
1643328000000|2022-01-28 00:00:00|8388.2|8354.8|8399.4|8365.8|8416.1|8382.5|8319.6|8286.4|0
1643331600000|2022-01-28 01:00:00|8402.9|8369.3|8450.2|8416.4|8450.2|8416.4|8387.3|8353.9|0
1643335200000|2022-01-28 02:00:00|8447.9|8414.1|8480.5|8446.7|8485|8451.2|8447.7|8413.9|0
1643338800000|2022-01-28 03:00:00|8479.4|8445.6|8436.5|8402.9|8505.5|8471.5|8412.3|8378.7|0
1643342400000|2022-01-28 04:00:00|8424.3|8390.7|8423.2|8389.6|8461|8427.2|8411.2|8377.6|0
1643583600000|2022-01-30 23:00:00|8420.6|8387|8459.6|8425.8|8465.4|8431.6|8386.1|8352.7|0
1643587200000|2022-01-31 00:00:00|8458.6|8424.8|8488.2|8454.4|8517.7|8483.7|8428.8|8395.2|0
1643590800000|2022-01-31 01:00:00|8497.6|8463.6|8532.6|8498.6|8532.6|8498.6|8482|8448.2|0
1643594400000|2022-01-31 02:00:00|8531.1|8497.1|8554.8|8520.6|8560.3|8526.1|8523.9|8489.9|0
1643598000000|2022-01-31 03:00:00|8558.8|8524.6|8539.7|8505.7|8572.8|8538.6|8533.7|8499.7|0
1643601600000|2022-01-31 04:00:00|8542.2|8508|8548.3|8514.1|8553.9|8519.7|8526|8492|0
1643670000000|2022-01-31 23:00:00|8559.2|8525|8554.4|8520.2|8559.2|8525|8485.7|8451.9|0
1643673600000|2022-02-01 00:00:00|8553.8|8519.6|8546.1|8511.9|8553.8|8519.6|8491|8457.2|0
1643677200000|2022-02-01 01:00:00|8548.3|8514.1|8500|8466|8548.3|8514.1|8482|8448.2|0
1643680800000|2022-02-01 02:00:00|8498.9|8464.9|8518.3|8484.3|8528|8494|8498.9|8464.9|0
1643684400000|2022-02-01 03:00:00|8516.8|8482.8|8561.7|8527.5|8567.6|8533.4|8516.8|8482.8|0
1643688000000|2022-02-01 04:00:00|8563.7|8529.5|8567.8|8533.6|8572.4|8538.2|8539.3|8505.3|0
1643756400000|2022-02-01 23:00:00|8729.8|8695|8759.5|8724.5|8780|8745|8729.8|8695|0
1643760000000|2022-02-02 00:00:00|8762.8|8727.8|8771.4|8736.4|8772.9|8737.9|8745.1|8710.1|0
1643763600000|2022-02-02 01:00:00|8772.5|8737.5|8798.3|8763.1|8817.8|8782.6|8769.9|8734.9|0
1643767200000|2022-02-02 02:00:00|8798.8|8763.6|8799.7|8764.5|8807.2|8772|8791.3|8756.3|0
1643770800000|2022-02-02 03:00:00|8803.1|8767.9|8815|8779.8|8818.1|8782.9|8784.2|8749.2|0
1643774400000|2022-02-02 04:00:00|8815.9|8780.7|8800.6|8765.4|8826.2|8791|8796|8760.8|0
1643842800000|2022-02-02 23:00:00|8776.3|8741.3|8771.4|8736.4|8776.3|8741.3|8723.6|8688.8|0
1643846400000|2022-02-03 00:00:00|8772|8737|8750.2|8715.2|8809.7|8774.5|8735.4|8700.6|0
1643850000000|2022-02-03 01:00:00|8744.7|8709.7|8736.2|8701.4|8758.2|8723.2|8723.6|8688.8|0
1643853600000|2022-02-03 02:00:00|8739.4|8704.6|8711.7|8676.9|8739.9|8705.1|8685.6|8651|0
1643857200000|2022-02-03 03:00:00|8713|8678.2|8738.4|8703.6|8744.2|8709.2|8704.9|8670.1|0
1643860800000|2022-02-03 04:00:00|8740.4|8705.6|8741.6|8706.8|8747.2|8712.2|8732.1|8697.3|0
1643929200000|2022-02-03 23:00:00|8762.7|8727.7|8749.6|8714.6|8780.2|8745.2|8735.5|8700.7|0
1643932800000|2022-02-04 00:00:00|8748.5|8713.5|8754.2|8719.2|8775.4|8740.4|8739.3|8704.5|0
1643936400000|2022-02-04 01:00:00|8755.8|8720.8|8772.3|8737.3|8779|8744|8744.4|8709.4|0
1643940000000|2022-02-04 02:00:00|8774.2|8739.2|8784.2|8749.2|8808.4|8773.2|8773.5|8738.5|0
1643943600000|2022-02-04 03:00:00|8786.6|8751.6|8798.3|8763.1|8800.4|8765.2|8782.9|8747.9|0
1643947200000|2022-02-04 04:00:00|8799.1|8763.9|8811.4|8776.2|8815.2|8780|8788.9|8753.9|0
1644188400000|2022-02-06 23:00:00|8908.2|8872.6|8939.4|8903.8|8944.3|8908.5|8872|8836.6|0
1644192000000|2022-02-07 00:00:00|8949.1|8913.3|8929.5|8893.9|8949.1|8913.3|8863.2|8827.8|0
1644195600000|2022-02-07 01:00:00|8927.1|8891.5|8960.6|8924.8|8967.7|8931.9|8924.8|8889.2|0
1644199200000|2022-02-07 02:00:00|8964.1|8928.3|8985.1|8949.3|9001.7|8965.7|8960.5|8924.7|0
1644202800000|2022-02-07 03:00:00|8982.5|8946.7|9003.5|8967.5|9019.9|8983.9|8980.3|8944.5|0
1644206400000|2022-02-07 04:00:00|9005.9|8969.9|8984.6|8948.8|9031.6|8995.6|8981.7|8945.9|0
1644274800000|2022-02-07 23:00:00|8983.5|8947.7|9021.7|8985.7|9027.6|8991.6|8983.4|8947.6|0
1644278400000|2022-02-08 00:00:00|9024.7|8988.7|9055.5|9019.3|9064.3|9028.1|9004.4|8968.4|0
1644282000000|2022-02-08 01:00:00|9053|9016.8|9041.5|9005.5|9057.5|9021.3|9018.3|8982.3|0
1644285600000|2022-02-08 02:00:00|9041|9005|9028.6|8992.6|9041|9005|9012.6|8976.6|0
1644289200000|2022-02-08 03:00:00|9029.1|8993.1|9047.6|9011.4|9060.3|9024.1|9022.6|8986.6|0
1644292800000|2022-02-08 04:00:00|9049.5|9013.3|9049.8|9013.6|9056.5|9020.3|9016.1|8980.1|0
1644361200000|2022-02-08 23:00:00|8897|8861.4|8869.7|8834.3|8951.1|8915.3|8864|8828.6|0
1644364800000|2022-02-09 00:00:00|8874.2|8838.8|8893.7|8858.1|8894.9|8859.3|8859.3|8823.9|0
1644368400000|2022-02-09 01:00:00|8897.6|8862|8892.1|8856.7|8904.1|8868.5|8875.3|8839.9|0
1644372000000|2022-02-09 02:00:00|8890.7|8855.3|8925|8889.4|8942.4|8906.8|8890|8854.6|0
1644375600000|2022-02-09 03:00:00|8921.6|8886|8975|8939.2|8980|8944.2|8919.8|8884.2|0
1644379200000|2022-02-09 04:00:00|8976.8|8941|9000.9|8964.9|9014.2|8978.2|8969.7|8933.9|0
1644447600000|2022-02-09 23:00:00|9061.4|9025.2|9061.3|9025.1|9090.8|9054.6|9032.8|8996.8|0
1644451200000|2022-02-10 00:00:00|9062.4|9026.2|8967.8|8932|9066.2|9030|8963.4|8927.6|0
1644454800000|2022-02-10 01:00:00|8965.6|8929.8|8961|8925.2|8978.5|8942.7|8947|8911.2|0
1644458400000|2022-02-10 02:00:00|8962.7|8926.9|8981.5|8945.7|8987.1|8951.3|8954.5|8918.7|0
1644462000000|2022-02-10 03:00:00|8975|8939.2|8966.7|8930.9|8976.2|8940.4|8959.3|8923.5|0
1644465600000|2022-02-10 04:00:00|8968.3|8932.5|8969.6|8933.8|8980.1|8944.3|8953.9|8918.1|0
1644534000000|2022-02-10 23:00:00|8923.6|8888|8970.1|8934.3|9008.6|8972.6|8923.6|8888|0
1644537600000|2022-02-11 00:00:00|8976.6|8940.8|8913.4|8877.8|8987.1|8951.3|8872.4|8837|0
1644541200000|2022-02-11 01:00:00|8914.6|8879|8915.2|8879.6|8926.5|8890.9|8891.6|8856.2|0
1644544800000|2022-02-11 02:00:00|8913.8|8878.2|8950.3|8914.5|8950.3|8914.5|8893.4|8857.8|0
1644548400000|2022-02-11 03:00:00|8947.3|8911.5|8926.5|8890.9|8953.8|8918|8925|8889.4|0
1644552000000|2022-02-11 04:00:00|8929.6|8894|8903.3|8867.7|8935.1|8899.5|8900.8|8865.2|0
1644793200000|2022-02-13 23:00:00|9050.6|9014.4|9102.2|9065.8|9153.5|9116.9|9050.6|9014.4|0
1644796800000|2022-02-14 00:00:00|9105|9068.6|9179.6|9143|9179.6|9143|9105|9068.6|0
1644800400000|2022-02-14 01:00:00|9177.7|9141.1|9168.7|9132.1|9206.8|9170|9151.7|9115.1|0
1644804000000|2022-02-14 02:00:00|9170.7|9134.1|9209.1|9172.3|9220.2|9183.4|9164.1|9127.5|0
1644807600000|2022-02-14 03:00:00|9212.4|9175.6|9207.4|9170.6|9221.8|9185|9191.7|9155.1|0
1644811200000|2022-02-14 04:00:00|9205.4|9168.6|9190.4|9153.8|9205.4|9168.6|9158.2|9121.6|0
1644879600000|2022-02-14 23:00:00|9082.7|9046.5|9015.5|8979.5|9082.7|9046.5|8990.7|8954.9|0
1644883200000|2022-02-15 00:00:00|9017.2|8981.2|8998.3|8962.3|9029.3|8993.3|8984.7|8948.9|0
1644886800000|2022-02-15 01:00:00|8998.8|8962.8|8971.1|8935.3|9032|8996|8962.9|8927.1|0
1644890400000|2022-02-15 02:00:00|8972|8936.2|8996.1|8960.1|9005.3|8969.3|8967.8|8932|0
1644894000000|2022-02-15 03:00:00|8994.9|8958.9|8938.6|8903|8999.8|8963.8|8931|8895.4|0
1644897600000|2022-02-15 04:00:00|8939|8903.4|8935.7|8900.1|8956.4|8920.6|8928.9|8893.3|0
1644966000000|2022-02-15 23:00:00|8862.3|8826.9|8860.2|8824.8|8880.2|8844.8|8811.7|8776.5|0
1644969600000|2022-02-16 00:00:00|8863.3|8827.9|8830.5|8795.3|8870|8834.6|8826|8790.8|0
1644973200000|2022-02-16 01:00:00|8835.4|8800.2|8818|8782.8|8844.8|8809.4|8810|8774.8|0
1644976800000|2022-02-16 02:00:00|8820.5|8785.3|8847.8|8812.4|8859.1|8823.7|8820|8784.8|0
1644980400000|2022-02-16 03:00:00|8849.5|8814.1|8794.2|8759|8858.3|8822.9|8784|8749|0
1644984000000|2022-02-16 04:00:00|8796|8760.8|8848.3|8812.9|8854.4|8819|8788.8|8753.8|0
1645052400000|2022-02-16 23:00:00|9007.6|8971.6|8844.8|8809.4|9010.1|8974.1|8832|8796.8|0
1645056000000|2022-02-17 00:00:00|8847.4|8812|8906.1|8870.5|8913.6|8878|8814.9|8779.7|0
1645059600000|2022-02-17 01:00:00|8907.9|8872.3|8899.7|8864.1|8926.2|8890.6|8892.1|8856.7|0
1645063200000|2022-02-17 02:00:00|8900.5|8864.9|8935|8899.4|8952|8916.2|8884.1|8848.7|0
1645066800000|2022-02-17 03:00:00|8940.1|8904.5|8875.7|8840.3|8957.3|8921.5|8855.7|8820.3|0
1645070400000|2022-02-17 04:00:00|8888.1|8852.7|8934.7|8899.1|9002|8966|8882.9|8847.5|0
1645138800000|2022-02-17 23:00:00|8921.1|8885.5|8965.2|8929.4|8989.5|8953.7|8921.1|8885.5|0
1645142400000|2022-02-18 00:00:00|8962.6|8926.8|8903.7|8868.1|8965.9|8930.1|8876.4|8841|0
1645146000000|2022-02-18 01:00:00|8907.7|8872.1|8905.1|8869.5|8925.3|8889.7|8884.4|8849|0
1645149600000|2022-02-18 02:00:00|8897.9|8862.3|8886.8|8851.4|8914.9|8879.3|8873.4|8838|0
1645153200000|2022-02-18 03:00:00|8879.6|8844.2|8893.6|8858|8909.6|8874|8874.1|8838.7|0
1645156800000|2022-02-18 04:00:00|8890.9|8855.5|8873.9|8838.5|8902.7|8867.1|8870.7|8835.3|0
1645398000000|2022-02-20 23:00:00|8779.1|8744.1|8807.1|8771.9|8811.8|8776.6|8772.4|8737.4|0
1645401600000|2022-02-21 00:00:00|8805.2|8770|8891.7|8856.3|8907|8871.4|8797.7|8762.5|0
1645405200000|2022-02-21 01:00:00|8892|8856.6|8852.9|8817.5|8893.4|8857.8|8839.1|8803.9|0
1645408800000|2022-02-21 02:00:00|8845.9|8810.5|8857.5|8822.1|8868.1|8832.7|8837|8801.8|0
1645412400000|2022-02-21 03:00:00|8857.4|8822|8881.5|8846.1|8891.4|8856|8855.5|8820.1|0
1645416000000|2022-02-21 04:00:00|8886|8850.6|8868.1|8832.7|8886|8850.6|8858.1|8822.7|0
1645484400000|2022-02-21 23:00:00|8917.6|8882|8927.4|8891.8|8942.9|8907.2|8865|8829.6|0
1645488000000|2022-02-22 00:00:00|8929.1|8893.5|8952.7|8916.9|8969.2|8933.4|8915|8879.4|0
1645491600000|2022-02-22 01:00:00|8952.9|8917.1|8974.6|8938.8|9012.3|8976.3|8949.1|8913.3|0
1645495200000|2022-02-22 02:00:00|8970.8|8935|8991.5|8955.7|8996.4|8960.4|8941.2|8905.6|0
1645498800000|2022-02-22 03:00:00|8990.8|8955|8994|8958|9015.1|8979.1|8962.9|8927.1|0
1645502400000|2022-02-22 04:00:00|8989.8|8954|9019.2|8983.2|9037.7|9001.7|8989.8|8954|0
1645570800000|2022-02-22 23:00:00|9090.7|9054.5|9004.9|8968.9|9097|9060.6|8964.5|8928.7|0
1645574400000|2022-02-23 00:00:00|9011.9|8975.9|9049.1|9012.9|9060.8|9024.6|8995.8|8959.8|0
1645578000000|2022-02-23 01:00:00|9050.8|9014.6|9027.9|8991.9|9087.9|9051.7|9021.8|8985.8|0
1645581600000|2022-02-23 02:00:00|9029.4|8993.4|9022.6|8986.6|9033.6|8997.6|8997.2|8961.2|0
1645585200000|2022-02-23 03:00:00|9020.4|8984.4|9064.2|9028|9068|9031.8|9015.3|8979.3|0
1645588800000|2022-02-23 04:00:00|9063.1|9026.9|9070.9|9034.7|9072.5|9036.3|9052.9|9016.7|0
1645657200000|2022-02-23 23:00:00|8844.1|8808.7|8818.2|8783|8876.3|8840.9|8778.9|8743.9|0
1645660800000|2022-02-24 00:00:00|8819.8|8784.6|8731.1|8696.3|8829.1|8793.9|8716.9|8682.1|0
1645664400000|2022-02-24 01:00:00|8724.4|8689.6|8750.7|8715.7|8757|8722|8703.5|8668.7|0
1645668000000|2022-02-24 02:00:00|8754.2|8719.2|8741.7|8706.9|8776.9|8741.9|8717.8|8683|0
1645671600000|2022-02-24 03:00:00|8745.3|8710.3|8913.6|8878|8913.6|8878|8744.7|8709.7|0
1645675200000|2022-02-24 04:00:00|8911.7|8876.1|8924.8|8889.2|8962.7|8926.9|8889.9|8854.5|0
1645743600000|2022-02-24 23:00:00|8836.7|8801.5|8845.1|8809.7|8864.1|8828.7|8745.6|8710.6|0
1645747200000|2022-02-25 00:00:00|8841.1|8805.9|8808.4|8773.2|8855|8819.6|8788.3|8753.3|0
1645750800000|2022-02-25 01:00:00|8809.3|8774.1|8832.3|8797.1|8888.7|8853.3|8806|8770.8|0
1645754400000|2022-02-25 02:00:00|8836.3|8801.1|8872.9|8837.5|8872.9|8837.5|8834.3|8799.1|0
1645758000000|2022-02-25 03:00:00|8876.2|8840.8|8922.6|8887|8925.9|8890.3|8872.8|8837.4|0
1645761600000|2022-02-25 04:00:00|8918.3|8882.7|8910.7|8875.1|8944.8|8909|8904.6|8869|0
1646002800000|2022-02-27 23:00:00|9060.7|9024.5|9047.7|9011.5|9109.9|9073.5|9032.3|8996.3|0
1646006400000|2022-02-28 00:00:00|9049.5|9013.3|9038.7|9002.7|9055.3|9019.1|9022|8986|0
1646010000000|2022-02-28 01:00:00|9037.2|9001.2|9026.4|8990.4|9056.5|9020.3|9021.6|8985.6|0
1646013600000|2022-02-28 02:00:00|9028.8|8992.8|8947.9|8912.1|9031|8995|8947.9|8912.1|0
1646017200000|2022-02-28 03:00:00|8945.5|8909.7|9008.9|8972.9|9008.9|8972.9|8945.2|8909.4|0
1646020800000|2022-02-28 04:00:00|9014.5|8978.5|9016.8|8980.8|9059.2|9023|9008|8972|0
1646089200000|2022-02-28 23:00:00|9178.2|9141.6|9165.7|9129.1|9178.2|9141.6|9117.2|9080.8|0
1646092800000|2022-03-01 00:00:00|9162|9125.4|9182.6|9146|9193.2|9156.6|9153.4|9116.8|0
1646096400000|2022-03-01 01:00:00|9178.7|9142.1|9179.7|9143.1|9198.9|9162.1|9146.5|9109.9|0
1646100000000|2022-03-01 02:00:00|9180.1|9143.5|9152.3|9115.7|9191.4|9154.8|9152.3|9115.7|0
1646103600000|2022-03-01 03:00:00|9152.2|9115.6|9146.1|9109.5|9157.8|9121.2|9128.5|9092.1|0
1646107200000|2022-03-01 04:00:00|9143.6|9107|9117.8|9081.4|9153.4|9116.8|9117.8|9081.4|0
1646175600000|2022-03-01 23:00:00|9240.3|9203.5|9269.2|9232.2|9296.6|9259.4|9217.9|9181.1|0
1646179200000|2022-03-02 00:00:00|9268.2|9231.2|9357.2|9319.8|9373.8|9336.4|9267.3|9230.3|0
1646182800000|2022-03-02 01:00:00|9358.8|9321.4|9460.1|9422.3|9474.1|9436.3|9352.8|9315.4|0
1646186400000|2022-03-02 02:00:00|9459.6|9421.8|9505.7|9467.7|9516.3|9478.3|9452|9414.2|0
1646190000000|2022-03-02 03:00:00|9501.7|9463.7|9547|9508.8|9554.9|9516.7|9495.1|9457.1|0
1646193600000|2022-03-02 04:00:00|9546.6|9508.4|9563.5|9525.3|9563.5|9525.3|9503.5|9465.5|0
1646262000000|2022-03-02 23:00:00|9938.3|9898.7|9878.8|9839.4|9938.3|9898.7|9828.5|9789.3|0
1646265600000|2022-03-03 00:00:00|9879|9839.6|9822.8|9783.6|9880.2|9840.8|9793.1|9754.1|0
1646269200000|2022-03-03 01:00:00|9816.2|9777|9892.8|9853.4|9901.5|9861.9|9814.1|9774.9|0
1646272800000|2022-03-03 02:00:00|9890.9|9851.5|9856.5|9817.1|9897.5|9857.9|9837.9|9798.7|0
1646276400000|2022-03-03 03:00:00|9858.4|9819|9806|9766.8|9863|9823.6|9806|9766.8|0
1646280000000|2022-03-03 04:00:00|9807.1|9767.9|9812.8|9773.6|9831.2|9792|9805.3|9766.1|0
1646348400000|2022-03-03 23:00:00|9644.3|9605.8|9668.8|9630.2|9713.4|9674.6|9629.9|9591.5|0
1646352000000|2022-03-04 00:00:00|9674|9635.4|9610.7|9572.3|9681.4|9642.8|9602.8|9564.4|0
1646355600000|2022-03-04 01:00:00|9617|9578.6|9640.2|9601.8|9643.7|9605.3|9573.7|9535.5|0
1646359200000|2022-03-04 02:00:00|9633.1|9594.7|9684.8|9646.2|9684.8|9646.2|9619.3|9580.9|0
1646362800000|2022-03-04 03:00:00|9683.3|9644.7|9677.4|9638.8|9701.6|9662.8|9662.6|9624|0
1646366400000|2022-03-04 04:00:00|9675.4|9636.8|9691.8|9653.2|9712.1|9673.3|9674.5|9635.9|0
1646607600000|2022-03-06 23:00:00|10279.6|10238.6|10174.1|10133.5|10318.7|10277.5|10128.8|10088.4|0
1646611200000|2022-03-07 00:00:00|10192.2|10151.6|10152.3|10111.7|10209.2|10168.4|10087|10046.8|0
1646614800000|2022-03-07 01:00:00|10163|10122.4|10238.8|10198|10257.5|10216.5|10159.7|10119.1|0
1646618400000|2022-03-07 02:00:00|10237.7|10196.9|10190.2|10149.6|10250|10209|10181.9|10141.3|0
1646622000000|2022-03-07 03:00:00|10191.4|10150.8|10166.7|10126.1|10215|10174.2|10164.7|10124.1|0
1646625600000|2022-03-07 04:00:00|10167.8|10127.2|10200.5|10159.7|10202.9|10162.1|10153.1|10112.5|0
1646694000000|2022-03-07 23:00:00|10072.6|10032.4|9983.3|9943.5|10072.6|10032.4|9976.1|9936.3|0
1646697600000|2022-03-08 00:00:00|9998.4|9958.4|9991.3|9951.5|10015.4|9975.4|9932.5|9892.9|0
1646701200000|2022-03-08 01:00:00|9989.2|9949.4|9895.3|9855.7|10015.8|9975.8|9895.3|9855.7|0
1646704800000|2022-03-08 02:00:00|9898.5|9858.9|9941.1|9901.5|9942.5|9902.9|9880.6|9841.2|0
1646708400000|2022-03-08 03:00:00|9947.4|9907.6|9881.5|9842.1|9980.4|9940.6|9875.6|9836.2|0
1646712000000|2022-03-08 04:00:00|9882|9842.6|9866.2|9826.8|9883.2|9843.8|9842.7|9803.5|0
1646780400000|2022-03-08 23:00:00|10019.1|9979.1|10024|9984|10036.2|9996.2|9974.6|9934.8|0
1646784000000|2022-03-09 00:00:00|10012.3|9972.3|9950.4|9910.6|10050.6|10010.4|9948.5|9908.7|0
1646787600000|2022-03-09 01:00:00|9944.3|9904.7|9922|9882.4|9966.7|9926.9|9895.1|9855.5|0
1646791200000|2022-03-09 02:00:00|9928.2|9888.6|9940.5|9900.9|9948.5|9908.7|9910.4|9870.8|0
1646794800000|2022-03-09 03:00:00|9945.6|9905.8|9882.2|9842.8|9954.8|9915|9875.8|9836.4|0
1646798400000|2022-03-09 04:00:00|9881.4|9842|9866.1|9826.7|9893.2|9853.8|9861.6|9822.2|0
1646866800000|2022-03-09 23:00:00|9450.8|9413|9551.9|9513.7|9573.2|9535|9446.3|9408.5|0
1646870400000|2022-03-10 00:00:00|9547.8|9509.6|9588.2|9550|9635.2|9596.8|9539.5|9501.5|0
1646874000000|2022-03-10 01:00:00|9588.8|9550.6|9642.8|9604.4|9648.3|9609.7|9571.2|9533|0
1646877600000|2022-03-10 02:00:00|9642.1|9603.7|9647.3|9608.7|9685.8|9647.2|9623.3|9584.9|0
1646881200000|2022-03-10 03:00:00|9646.6|9608|9649.4|9610.8|9668.2|9629.6|9615.3|9576.9|0
1646884800000|2022-03-10 04:00:00|9650.9|9612.3|9618.5|9580.1|9666.2|9627.6|9607.3|9568.9|0
1646953200000|2022-03-10 23:00:00|9606.5|9568.1|9541.9|9503.9|9652.6|9614|9526.8|9488.8|0
1646956800000|2022-03-11 00:00:00|9544.1|9506|9588.3|9550.1|9650.3|9611.7|9527.7|9489.7|0
1646960400000|2022-03-11 01:00:00|9587.3|9549.1|9639.5|9601.1|9650.9|9612.3|9581.4|9543.2|0
1646964000000|2022-03-11 02:00:00|9633.9|9595.5|9651.4|9612.8|9663.4|9624.8|9616.7|9578.3|0
1646967600000|2022-03-11 03:00:00|9652.5|9613.9|9657|9618.4|9674.8|9636.2|9642|9603.6|0
1646971200000|2022-03-11 04:00:00|9658.9|9620.3|9656.6|9618|9678.6|9640|9646.2|9607.6|0
1647212400000|2022-03-13 23:00:00|9691.2|9652.6|9661.8|9623.2|9796|9756.8|9655.1|9616.5|0
1647216000000|2022-03-14 00:00:00|9658.7|9620.1|9671.7|9633.1|9699|9660.2|9630.1|9591.7|0
1647219600000|2022-03-14 01:00:00|9672.5|9633.9|9658.6|9620|9706|9667.2|9649.3|9610.7|0
1647223200000|2022-03-14 02:00:00|9657.1|9618.5|9636.5|9598.1|9682.6|9644|9636.5|9598.1|0
1647226800000|2022-03-14 03:00:00|9642.6|9604.2|9638|9599.6|9654.6|9616|9623.8|9585.4|0
1647230400000|2022-03-14 04:00:00|9634.5|9596.1|9651.8|9613.2|9666.4|9627.8|9634.5|9596.1|0
1647298800000|2022-03-14 23:00:00|9354.9|9317.5|9373.7|9336.3|9427.6|9390|9321.1|9283.9|0
1647302400000|2022-03-15 00:00:00|9377.5|9340.1|9408.9|9371.3|9418.8|9381.2|9363.9|9326.5|0
1647306000000|2022-03-15 01:00:00|9409.2|9371.6|9291.9|9254.9|9417.2|9379.6|9284.5|9247.5|0
1647309600000|2022-03-15 02:00:00|9295.7|9258.5|9357.2|9319.8|9360.5|9323.1|9295.7|9258.5|0
1647313200000|2022-03-15 03:00:00|9365.1|9327.7|9414|9376.4|9436.6|9399|9365.1|9327.7|0
1647316800000|2022-03-15 04:00:00|9419|9381.4|9413.2|9375.6|9434.6|9397|9400.4|9362.8|0
1647385200000|2022-03-15 23:00:00|9333.6|9296.4|9342.2|9305|9368.4|9331|9288.8|9251.8|0
1647388800000|2022-03-16 00:00:00|9348.2|9310.8|9417.8|9380.2|9430.7|9393.1|9343.5|9306.3|0
1647392400000|2022-03-16 01:00:00|9415.9|9378.3|9457.5|9419.7|9465.9|9428.1|9415.4|9377.8|0
1647396000000|2022-03-16 02:00:00|9454.2|9416.4|9470.3|9432.5|9493.2|9455.4|9446.2|9408.4|0
1647399600000|2022-03-16 03:00:00|9472.2|9434.4|9483.5|9445.7|9493.6|9455.8|9466.9|9429.1|0
1647403200000|2022-03-16 04:00:00|9481.6|9443.8|9421.1|9383.5|9488.7|9450.9|9415|9377.4|0
1647471600000|2022-03-16 23:00:00|9420.8|9383.2|9396.9|9359.3|9439.6|9402|9394.1|9356.5|0
1647475200000|2022-03-17 00:00:00|9397.5|9359.9|9392.2|9354.8|9424.9|9387.3|9381.1|9343.7|0
1647478800000|2022-03-17 01:00:00|9391.6|9354.2|9393|9355.6|9425.6|9388|9386.4|9349|0
1647482400000|2022-03-17 02:00:00|9394.8|9357.2|9387.1|9349.7|9413.2|9375.6|9383.1|9345.7|0
1647486000000|2022-03-17 03:00:00|9381|9343.6|9419.4|9381.8|9420.2|9382.6|9373.3|9335.9|0
1647489600000|2022-03-17 04:00:00|9420.6|9383|9458.6|9420.8|9480.6|9442.8|9420.4|9382.8|0
1647558000000|2022-03-17 23:00:00|9692.9|9654.3|9691.5|9652.9|9722|9683.2|9656.2|9617.6|0
1647561600000|2022-03-18 00:00:00|9682.5|9643.9|9624.1|9585.7|9708.8|9670|9623|9584.6|0
1647565200000|2022-03-18 01:00:00|9628.5|9590.1|9669.5|9630.9|9670.6|9632|9621.4|9583|0
1647568800000|2022-03-18 02:00:00|9678.1|9639.5|9663|9624.4|9681.6|9643|9621|9582.6|0
1647572400000|2022-03-18 03:00:00|9663.2|9624.6|9670.4|9631.8|9686.2|9647.6|9663.2|9624.6|0
1647576000000|2022-03-18 04:00:00|9671.8|9633.2|9602.3|9563.9|9677|9638.4|9592.9|9554.7|0
1647817200000|2022-03-20 23:00:00|9559.4|9521.2|9632.8|9594.4|9634.8|9596.4|9559.4|9521.2|0
1647820800000|2022-03-21 00:00:00|9628.3|9589.9|9634|9595.6|9636.2|9597.8|9597|9558.6|0
1647824400000|2022-03-21 01:00:00|9633.8|9595.4|9658.8|9620.2|9662.1|9623.5|9624.1|9585.7|0
1647828000000|2022-03-21 02:00:00|9661.3|9622.7|9691.1|9652.5|9702.7|9663.9|9649.1|9610.5|0
1647831600000|2022-03-21 03:00:00|9692.2|9653.6|9710.3|9671.5|9710.3|9671.5|9674.4|9635.8|0
1647835200000|2022-03-21 04:00:00|9710.4|9671.6|9701|9662.2|9728.5|9689.7|9693.4|9654.8|0
1647903600000|2022-03-21 23:00:00|9969.3|9929.5|9944.3|9904.7|10007.7|9967.7|9943.8|9904.2|0
1647907200000|2022-03-22 00:00:00|9942.9|9903.3|9891.7|9852.3|9942.9|9903.3|9891.1|9851.7|0
1647910800000|2022-03-22 01:00:00|9882.9|9843.5|9911.5|9871.9|9921.8|9882.2|9865.4|9826|0
1647914400000|2022-03-22 02:00:00|9915.2|9875.6|9898.6|9859|9916.6|9877|9877.3|9837.9|0
1647918000000|2022-03-22 03:00:00|9900.6|9861|9920.6|9881|9933.1|9893.5|9892.3|9852.9|0
1647921600000|2022-03-22 04:00:00|9915.7|9876.1|9847.2|9807.8|9922.4|9882.8|9839.4|9800.2|0
1647990000000|2022-03-22 23:00:00|9872.3|9832.9|9847.2|9807.8|9889.4|9850|9805.7|9766.5|0
1647993600000|2022-03-23 00:00:00|9849.4|9810|9857.1|9817.7|9864.8|9825.4|9803.4|9764.2|0
1647997200000|2022-03-23 01:00:00|9856.9|9817.5|9870.3|9830.9|9873.2|9833.8|9847.3|9807.9|0
1648000800000|2022-03-23 02:00:00|9867.8|9828.4|9873.5|9834.1|9874.1|9834.7|9845.1|9805.7|0
1648004400000|2022-03-23 03:00:00|9873.6|9834.2|9881.7|9842.3|9893.9|9854.5|9868|9828.6|0
1648008000000|2022-03-23 04:00:00|9881.5|9842.1|9862.7|9823.3|9885.9|9846.5|9859.9|9820.5|0
1648076400000|2022-03-23 23:00:00|10050.6|10010.4|10023.7|9983.7|10058.7|10018.5|9999.2|9959.2|0
1648080000000|2022-03-24 00:00:00|10026.8|9986.8|10053.8|10013.6|10056.1|10015.9|10007.6|9967.6|0
1648083600000|2022-03-24 01:00:00|10059.7|10019.5|10094|10053.8|10105.9|10065.5|10041.2|10001.2|0
1648087200000|2022-03-24 02:00:00|10097.6|10057.2|10099.5|10059.1|10105.6|10065.2|10087.4|10047.2|0
1648090800000|2022-03-24 03:00:00|10094.9|10054.7|10063.7|10023.5|10098.1|10057.7|10038.6|9998.6|0
1648094400000|2022-03-24 04:00:00|10068.4|10028.2|10100.2|10059.8|10108.3|10067.9|10060.8|10020.6|0
1648162800000|2022-03-24 23:00:00|10037.4|9997.4|10024.8|9984.8|10038.9|9998.9|9995|9955.1|0
1648166400000|2022-03-25 00:00:00|10025.3|9985.3|10111.9|10071.5|10115.4|10075|9993.6|9953.8|0
1648170000000|2022-03-25 01:00:00|10111.5|10071.1|10102.7|10062.3|10128.9|10088.5|10102.2|10061.8|0
1648173600000|2022-03-25 02:00:00|10108.1|10067.7|10073.9|10033.7|10108.1|10067.7|10044.4|10004.4|0
1648177200000|2022-03-25 03:00:00|10071.6|10031.4|10113.8|10073.4|10113.8|10073.4|10071.6|10031.4|0
1648180800000|2022-03-25 04:00:00|10112.5|10072.1|10156.3|10115.7|10158.9|10118.3|10100.4|10060|0
1648422000000|2022-03-27 23:00:00|10167.7|10127.1|10154.9|10114.3|10210|10169.2|10152.2|10111.6|0
1648425600000|2022-03-28 00:00:00|10154.4|10113.8|10175.3|10134.7|10183.7|10143.1|10150.1|10109.5|0
1648429200000|2022-03-28 01:00:00|10174.5|10133.9|10195.9|10155.1|10208.3|10167.5|10170.6|10130|0
1648432800000|2022-03-28 02:00:00|10198.2|10157.4|10222|10181.2|10228.7|10187.9|10198.2|10157.4|0
1648436400000|2022-03-28 03:00:00|10214.8|10174|10175.2|10134.6|10218.8|10178|10165.7|10125.1|0
1648440000000|2022-03-28 04:00:00|10173.3|10132.7|10145.7|10105.1|10177.3|10136.7|10141.6|10101.2|0
1648508400000|2022-03-28 23:00:00|10006.2|9966.2|10012.1|9972.1|10026.5|9986.5|9955.3|9915.5|0
1648512000000|2022-03-29 00:00:00|10015|9975|10079.1|10038.9|10107.1|10066.7|10015|9975|0
1648515600000|2022-03-29 01:00:00|10078.3|10038.1|10089|10048.8|10113.3|10072.9|10075.7|10035.5|0
1648519200000|2022-03-29 02:00:00|10087.3|10047.1|10086.2|10046|10101|10060.6|10073.5|10033.3|0
1648522800000|2022-03-29 03:00:00|10084|10043.8|10088.1|10047.9|10101.3|10060.9|10081.7|10041.5|0
1648526400000|2022-03-29 04:00:00|10086.5|10046.3|10081.6|10041.4|10107.9|10067.5|10068.5|10028.3|0
1648594800000|2022-03-29 23:00:00|10087.2|10047|10077.1|10036.9|10093.2|10053|10011.3|9971.3|0
1648598400000|2022-03-30 00:00:00|10072.8|10032.6|10034|9994|10078.4|10038.2|10029.3|9989.3|0
1648602000000|2022-03-30 01:00:00|10033.4|9993.4|9970.9|9931.1|10033.4|9993.4|9953.9|9914.1|0
1648605600000|2022-03-30 02:00:00|9968.6|9928.8|9976.6|9936.8|9984.4|9944.6|9952.9|9913.1|0
1648609200000|2022-03-30 03:00:00|9974.5|9934.7|10002.7|9962.7|10014.6|9974.6|9971.8|9932|0
1648612800000|2022-03-30 04:00:00|10002.4|9962.4|10014.7|9974.7|10028|9988|9990.5|9950.7|0
1648681200000|2022-03-30 23:00:00|10142.2|10101.8|10108.5|10068.1|10183.1|10142.5|10104.9|10064.5|0
1648684800000|2022-03-31 00:00:00|10111.7|10071.3|9926.4|9886.8|10111.7|10071.3|9926.4|9886.8|0
1648688400000|2022-03-31 01:00:00|9931.9|9892.3|9937.2|9897.6|9969.3|9929.5|9914.8|9875.2|0
1648692000000|2022-03-31 02:00:00|9939|9899.4|9919.1|9879.5|9944.4|9904.8|9916.4|9876.8|0
1648695600000|2022-03-31 03:00:00|9913.9|9874.3|9934.2|9894.6|9944.7|9905.1|9902.3|9862.7|0
1648699200000|2022-03-31 04:00:00|9934.6|9895|9929.7|9890.1|9959.4|9919.6|9925.8|9886.2|0
1648767600000|2022-03-31 23:00:00|9884|9844.6|9906.8|9867.2|9931.6|9892|9854.3|9814.9|0
1648771200000|2022-04-01 00:00:00|9911.2|9871.6|9928.5|9888.9|9947.1|9907.3|9876.4|9837|0
1648774800000|2022-04-01 01:00:00|9933.9|9894.3|9981.1|9941.3|9987.9|9948.1|9927.8|9888.2|0
1648778400000|2022-04-01 02:00:00|9977.7|9937.9|10010.4|9970.4|10029.1|9989.1|9975.5|9935.7|0
1648782000000|2022-04-01 03:00:00|10011.5|9971.5|10017.6|9977.6|10025.6|9985.6|9998.9|9958.9|0
1648785600000|2022-04-01 04:00:00|10017|9977|10034.8|9994.8|10040|10000|10011.7|9971.7|0
1649030400000|2022-04-04 00:00:00|10064.9|10024.7|10086.7|10046.5|10087.5|10047.3|10027.7|9987.7|0
1649034000000|2022-04-04 01:00:00|10089.5|10049.3|10072.4|10032.2|10097.9|10057.5|10036.3|9996.3|0
1649037600000|2022-04-04 02:00:00|10073.3|10033.1|10098.6|10058.2|10102.5|10062.1|10056.2|10016|0
1649041200000|2022-04-04 03:00:00|10098.3|10057.9|10101.4|10061|10115.3|10074.9|10091.3|10051.1|0
1649044800000|2022-04-04 04:00:00|10102.2|10061.8|10118.1|10077.7|10118.7|10078.3|10098.5|10058.1|0
1649048400000|2022-04-04 05:00:00|10116.2|10075.8|10083.6|10043.4|10116.2|10075.8|10078.7|10038.5|0
1649116800000|2022-04-05 00:00:00|10196.4|10155.6|10369.3|10327.9|10377.8|10336.4|10183|10142.4|0
1649120400000|2022-04-05 01:00:00|10363.8|10322.4|10326.3|10285.1|10382.6|10341.2|10301.8|10260.6|0
1649124000000|2022-04-05 02:00:00|10324.8|10283.6|10333.2|10292|10352.8|10311.4|10317.5|10276.3|0
1649127600000|2022-04-05 03:00:00|10336.4|10295.2|10300.8|10259.6|10344.3|10303.1|10288.9|10247.9|0
1649131200000|2022-04-05 04:00:00|10303.8|10262.6|10289.4|10248.4|10321.3|10280.1|10289.4|10248.4|0
1649134800000|2022-04-05 05:00:00|10290.2|10249.2|10300.1|10258.9|10312.5|10271.3|10287.1|10246.1|0
1649203200000|2022-04-06 00:00:00|10237.9|10197.1|10202.7|10161.9|10237.9|10197.1|10160.5|10119.9|0
1649206800000|2022-04-06 01:00:00|10200.7|10159.9|10249.4|10208.4|10257.7|10216.7|10177|10136.4|0
1649210400000|2022-04-06 02:00:00|10247.1|10206.1|10241.6|10200.8|10252.1|10211.1|10218.1|10177.3|0
1649214000000|2022-04-06 03:00:00|10241.7|10200.9|10255.2|10214.2|10255.2|10214.2|10228.1|10187.3|0
1649217600000|2022-04-06 04:00:00|10259.1|10218.1|10246.6|10205.6|10270.9|10229.9|10241.2|10200.4|0
1649221200000|2022-04-06 05:00:00|10250.6|10209.6|10248.7|10207.7|10280.4|10239.4|10248.7|10207.7|0
1649289600000|2022-04-07 00:00:00|10210.3|10169.5|10229.6|10188.8|10246.7|10205.7|10186.6|10146|0
1649293200000|2022-04-07 01:00:00|10233.7|10192.9|10240.4|10199.6|10275.7|10234.7|10226|10185.2|0
1649296800000|2022-04-07 02:00:00|10240.8|10200|10198.3|10157.5|10244|10203.2|10185.2|10144.6|0
1649300400000|2022-04-07 03:00:00|10198.5|10157.7|10189.7|10149.1|10231.1|10190.3|10189|10148.4|0
1649304000000|2022-04-07 04:00:00|10190.8|10150.2|10149.6|10109|10207.7|10166.9|10144.9|10104.5|0
1649307600000|2022-04-07 05:00:00|10148.1|10107.5|10182|10141.4|10194.1|10153.5|10139.2|10098.8|0
1649376000000|2022-04-08 00:00:00|10299.8|10258.6|10239.1|10198.3|10314|10272.8|10230.9|10190.1|0
1649379600000|2022-04-08 01:00:00|10236|10195.2|10270.3|10229.3|10299.7|10258.5|10236|10195.2|0
1649383200000|2022-04-08 02:00:00|10270.6|10229.6|10269.5|10228.5|10298.8|10257.6|10250.8|10209.8|0
1649386800000|2022-04-08 03:00:00|10271|10230|10261.7|10220.7|10271|10230|10238.6|10197.8|0
1649390400000|2022-04-08 04:00:00|10265|10224|10175.4|10134.8|10270.9|10229.9|10174.7|10134.1|0
1649394000000|2022-04-08 05:00:00|10176.6|10136|10164.2|10123.6|10201.9|10161.1|10158.5|10117.9|0
1649030400000|2022-04-04 00:00:00|10064.9|10024.7|10086.7|10046.5|10087.5|10047.3|10027.7|9987.7|0
1649034000000|2022-04-04 01:00:00|10089.5|10049.3|10072.4|10032.2|10097.9|10057.5|10036.3|9996.3|0
1649037600000|2022-04-04 02:00:00|10073.3|10033.1|10098.6|10058.2|10102.5|10062.1|10056.2|10016|0
1649041200000|2022-04-04 03:00:00|10098.3|10057.9|10101.4|10061|10115.3|10074.9|10091.3|10051.1|0
1649044800000|2022-04-04 04:00:00|10102.2|10061.8|10118.1|10077.7|10118.7|10078.3|10098.5|10058.1|0
1649048400000|2022-04-04 05:00:00|10116.2|10075.8|10083.6|10043.4|10116.2|10075.8|10078.7|10038.5|0
1649116800000|2022-04-05 00:00:00|10196.4|10155.6|10369.3|10327.9|10377.8|10336.4|10183|10142.4|0
1649120400000|2022-04-05 01:00:00|10363.8|10322.4|10326.3|10285.1|10382.6|10341.2|10301.8|10260.6|0
1649124000000|2022-04-05 02:00:00|10324.8|10283.6|10333.2|10292|10352.8|10311.4|10317.5|10276.3|0
1649127600000|2022-04-05 03:00:00|10336.4|10295.2|10300.8|10259.6|10344.3|10303.1|10288.9|10247.9|0
1649131200000|2022-04-05 04:00:00|10303.8|10262.6|10289.4|10248.4|10321.3|10280.1|10289.4|10248.4|0
1649134800000|2022-04-05 05:00:00|10290.2|10249.2|10300.1|10258.9|10312.5|10271.3|10287.1|10246.1|0
1649203200000|2022-04-06 00:00:00|10237.9|10197.1|10202.7|10161.9|10237.9|10197.1|10160.5|10119.9|0
1649206800000|2022-04-06 01:00:00|10200.7|10159.9|10249.4|10208.4|10257.7|10216.7|10177|10136.4|0
1649210400000|2022-04-06 02:00:00|10247.1|10206.1|10241.6|10200.8|10252.1|10211.1|10218.1|10177.3|0
1649214000000|2022-04-06 03:00:00|10241.7|10200.9|10255.2|10214.2|10255.2|10214.2|10228.1|10187.3|0
1649217600000|2022-04-06 04:00:00|10259.1|10218.1|10246.6|10205.6|10270.9|10229.9|10241.2|10200.4|0
1649221200000|2022-04-06 05:00:00|10250.6|10209.6|10248.7|10207.7|10280.4|10239.4|10248.7|10207.7|0
1649289600000|2022-04-07 00:00:00|10210.3|10169.5|10229.6|10188.8|10246.7|10205.7|10186.6|10146|0
1649293200000|2022-04-07 01:00:00|10233.7|10192.9|10240.4|10199.6|10275.7|10234.7|10226|10185.2|0
1649296800000|2022-04-07 02:00:00|10240.8|10200|10198.3|10157.5|10244|10203.2|10185.2|10144.6|0
1649300400000|2022-04-07 03:00:00|10198.5|10157.7|10189.7|10149.1|10231.1|10190.3|10189|10148.4|0
1649304000000|2022-04-07 04:00:00|10190.8|10150.2|10149.6|10109|10207.7|10166.9|10144.9|10104.5|0
1649307600000|2022-04-07 05:00:00|10148.1|10107.5|10182|10141.4|10194.1|10153.5|10139.2|10098.8|0
1649376000000|2022-04-08 00:00:00|10299.8|10258.6|10239.1|10198.3|10314|10272.8|10230.9|10190.1|0
1649379600000|2022-04-08 01:00:00|10236|10195.2|10270.3|10229.3|10299.7|10258.5|10236|10195.2|0
1649383200000|2022-04-08 02:00:00|10270.6|10229.6|10269.5|10228.5|10298.8|10257.6|10250.8|10209.8|0
1649386800000|2022-04-08 03:00:00|10271|10230|10261.7|10220.7|10271|10230|10238.6|10197.8|0
1649390400000|2022-04-08 04:00:00|10265|10224|10175.4|10134.8|10270.9|10229.9|10174.7|10134.1|0
1649394000000|2022-04-08 05:00:00|10176.6|10136|10164.2|10123.6|10201.9|10161.1|10158.5|10117.9|0
1649635200000|2022-04-11 00:00:00|10237.4|10196.6|10293.8|10252.8|10300.4|10259.2|10237.4|10196.6|0
1649638800000|2022-04-11 01:00:00|10298.2|10257|10152|10111.4|10298.2|10257|10144.4|10104|0
1649642400000|2022-04-11 02:00:00|10152.2|10111.6|10170.9|10130.3|10189.4|10148.8|10117.8|10077.4|0
1649646000000|2022-04-11 03:00:00|10169.6|10129|10174.1|10133.5|10187.8|10147.2|10161.3|10120.7|0
1649649600000|2022-04-11 04:00:00|10176.1|10135.5|10156.5|10115.9|10177.7|10137.1|10135.6|10095.2|0
1649653200000|2022-04-11 05:00:00|10152.3|10111.7|10162.6|10122|10189.3|10148.7|10147.1|10106.5|0
1649721600000|2022-04-12 00:00:00|10049.8|10009.6|10071.5|10031.3|10102.1|10061.7|10039.4|9999.4|0
1649725200000|2022-04-12 01:00:00|10069.2|10029|10020.3|9980.3|10069.2|10029|10004.7|9964.7|0
1649728800000|2022-04-12 02:00:00|10020.6|9980.6|10068|10027.8|10078.4|10038.2|10008.7|9968.7|0
1649732400000|2022-04-12 03:00:00|10070.5|10030.3|10092.1|10051.9|10095.2|10054.9|10065.4|10025.2|0
1649736000000|2022-04-12 04:00:00|10093.1|10052.9|10077.6|10037.4|10107.2|10066.8|10071|10030.8|0
1649739600000|2022-04-12 05:00:00|10075|10034.8|10110.4|10070|10120.1|10079.7|10065.4|10025.2|0
1649808000000|2022-04-13 00:00:00|10314|10272.8|10265.4|10224.4|10316.3|10275.1|10250.6|10209.6|0
1649811600000|2022-04-13 01:00:00|10260|10219|10272.9|10231.9|10278.4|10237.4|10235.6|10194.8|0
1649815200000|2022-04-13 02:00:00|10271.5|10230.5|10216.6|10175.8|10271.5|10230.5|10203.9|10163.1|0
1649818800000|2022-04-13 03:00:00|10215.1|10174.3|10220.2|10179.4|10236.7|10195.9|10213.5|10172.7|0
1649822400000|2022-04-13 04:00:00|10219.7|10178.9|10187.4|10146.8|10222.6|10181.8|10161.7|10121.1|0
1649826000000|2022-04-13 05:00:00|10188.9|10148.3|10206.7|10165.9|10219.7|10178.9|10173.7|10133.1|0
1649894400000|2022-04-14 00:00:00|10275.9|10234.9|10313.1|10271.9|10356.4|10315|10275.9|10234.9|0
1649898000000|2022-04-14 01:00:00|10310.8|10269.6|10318.3|10277.1|10334.5|10293.3|10304|10262.8|0
1649901600000|2022-04-14 02:00:00|10316.7|10275.5|10303.9|10262.7|10327.6|10286.4|10303.9|10262.7|0
1649905200000|2022-04-14 03:00:00|10304.4|10263.2|10316.4|10275.2|10334.9|10293.7|10304.4|10263.2|0
1649908800000|2022-04-14 04:00:00|10315.8|10274.6|10317.7|10276.5|10328|10286.8|10309.9|10268.7|0
1649912400000|2022-04-14 05:00:00|10315.8|10274.6|10315.6|10274.4|10322|10280.8|10307.8|10266.6|0
1650326400000|2022-04-19 00:00:00|10423|10381.4|10438.1|10396.5|10461.2|10419.4|10412|10370.4|0
1650330000000|2022-04-19 01:00:00|10438.5|10396.9|10431.8|10390.2|10459.4|10417.6|10411.6|10370|0
1650333600000|2022-04-19 02:00:00|10432.7|10391.1|10436.1|10394.5|10440|10398.4|10419.1|10377.5|0
1650337200000|2022-04-19 03:00:00|10444.2|10402.6|10423.1|10381.5|10454.8|10413|10415|10373.4|0
1650340800000|2022-04-19 04:00:00|10426.2|10384.6|10423.2|10381.6|10441.6|10400|10416.7|10375.1|0
1650344400000|2022-04-19 05:00:00|10427.1|10385.5|10447.8|10406|10447.8|10406|10414.1|10372.5|0
1650412800000|2022-04-20 00:00:00|10409.5|10367.9|10388.7|10347.3|10436.8|10395.2|10371.1|10329.7|0
1650416400000|2022-04-20 01:00:00|10384|10342.6|10319.8|10278.6|10391.7|10350.3|10310.8|10269.6|0
1650420000000|2022-04-20 02:00:00|10315.3|10274.1|10365.1|10323.7|10370.4|10329|10315.1|10273.9|0
1650423600000|2022-04-20 03:00:00|10364.9|10323.5|10377.4|10336|10390.8|10349.4|10354.8|10313.4|0
1650427200000|2022-04-20 04:00:00|10377.9|10336.5|10375.7|10334.3|10399.4|10357.8|10373.9|10332.5|0
1650430800000|2022-04-20 05:00:00|10371.7|10330.3|10371.4|10330|10377.4|10336|10355.1|10313.7|0
1650499200000|2022-04-21 00:00:00|10511.2|10469.2|10514.7|10472.7|10547.1|10504.9|10489.2|10447.4|0
1650502800000|2022-04-21 01:00:00|10511.3|10469.3|10519.4|10477.4|10529.3|10487.3|10468.4|10426.6|0
1650506400000|2022-04-21 02:00:00|10518.6|10476.6|10498.1|10456.1|10518.6|10476.6|10483.3|10441.5|0
1650510000000|2022-04-21 03:00:00|10499.1|10457.1|10480.2|10438.4|10514.5|10472.5|10480.2|10438.4|0
1650513600000|2022-04-21 04:00:00|10484.7|10442.9|10475.1|10433.3|10501.2|10459.2|10473.2|10431.4|0
1650517200000|2022-04-21 05:00:00|10471.2|10429.4|10534.5|10492.5|10537.5|10495.5|10462.8|10421|0
1650585600000|2022-04-22 00:00:00|10365.9|10324.5|10292|10251|10365.9|10324.5|10242.7|10201.9|0
1650589200000|2022-04-22 01:00:00|10293.1|10252.1|10274|10233|10307.2|10266|10263|10222|0
1650592800000|2022-04-22 02:00:00|10276.5|10235.5|10263.2|10222.2|10295.1|10254.1|10231.4|10190.6|0
1650596400000|2022-04-22 03:00:00|10261.4|10220.4|10263.7|10222.7|10284.1|10243.1|10253.5|10212.5|0
1650600000000|2022-04-22 04:00:00|10266.6|10225.6|10257.5|10216.5|10300.2|10259|10257.5|10216.5|0
1650603600000|2022-04-22 05:00:00|10255.4|10214.4|10272.9|10231.9|10285.3|10244.3|10250|10209|0
1650931200000|2022-04-26 00:00:00|9814.6|9775.4|9737.3|9698.5|9817|9777.8|9728.3|9689.5|0
1650934800000|2022-04-26 01:00:00|9737.6|9698.8|9842|9802.8|9878.4|9839|9737.3|9698.5|0
1650938400000|2022-04-26 02:00:00|9847.9|9808.5|9879.6|9840.2|9880.4|9841|9805.2|9766|0
1650942000000|2022-04-26 03:00:00|9878.3|9838.9|9873.4|9834|9895.1|9855.5|9867.8|9828.4|0
1650945600000|2022-04-26 04:00:00|9872.9|9833.5|9832.3|9793.1|9878.1|9838.7|9825.9|9786.7|0
1650949200000|2022-04-26 05:00:00|9832.9|9793.7|9845.3|9805.9|9858.9|9819.5|9831.5|9792.3|0
1651017600000|2022-04-27 00:00:00|9864.6|9825.2|9959.9|9920.1|9970.9|9931.1|9861.7|9822.3|0
1651021200000|2022-04-27 01:00:00|9960.1|9920.3|9955.2|9915.4|9974.2|9934.4|9881.9|9842.5|0
1651024800000|2022-04-27 02:00:00|9953.7|9913.9|9952|9912.2|9964.5|9924.7|9886.9|9847.5|0
1651028400000|2022-04-27 03:00:00|9950.3|9910.5|9933.8|9894.2|9951.1|9911.3|9893.5|9854.1|0
1651032000000|2022-04-27 04:00:00|9931.8|9892.2|9952|9912.2|9961.3|9921.5|9927.3|9887.7|0
1651035600000|2022-04-27 05:00:00|9947|9907.2|9914.4|9874.8|9957.2|9917.4|9901.4|9861.8|0
1651104000000|2022-04-28 00:00:00|10044.4|10004.4|10121.6|10081.2|10122.5|10082.1|10044.4|10004.4|0
1651107600000|2022-04-28 01:00:00|10118.7|10078.3|10115.2|10074.8|10144.6|10104.2|10109.6|10069.2|0
1651111200000|2022-04-28 02:00:00|10115.4|10075|10033.6|9993.6|10118.6|10078.2|10023.3|9983.3|0
1651114800000|2022-04-28 03:00:00|10033.2|9993.2|10002.9|9962.9|10033.2|9993.2|9989.6|9949.8|0
1651118400000|2022-04-28 04:00:00|10004.2|9964.2|10019.6|9979.6|10030.6|9990.6|10004.2|9964.2|0
1651122000000|2022-04-28 05:00:00|10019.4|9979.4|10031.1|9991.1|10032.9|9992.9|9996.9|9956.9|0
1651190400000|2022-04-29 00:00:00|10155.2|10114.6|10163.2|10122.6|10209.4|10168.6|10148|10107.4|0
1651194000000|2022-04-29 01:00:00|10151|10110.4|10123.5|10083.1|10156.7|10116.1|10121.6|10081.2|0
1651197600000|2022-04-29 02:00:00|10123.8|10083.4|10122.6|10082.2|10139.6|10099.2|10097.5|10057.1|0
1651201200000|2022-04-29 03:00:00|10121.2|10080.8|10094.7|10054.5|10126|10085.6|10086.3|10046.1|0
1651204800000|2022-04-29 04:00:00|10096.2|10055.8|10116.5|10076.1|10128.7|10088.3|10093.9|10053.7|0
1651208400000|2022-04-29 05:00:00|10113.2|10072.8|10132.2|10091.8|10134.4|10094|10097.9|10057.5|0
1651449600000|2022-05-02 00:00:00|9991.3|9951.5|10059|10018.8|10073|10032.8|9991.3|9951.5|0
1651453200000|2022-05-02 01:00:00|10059.2|10019|10012.3|9972.3|10085.9|10045.7|10010.5|9970.5|0
1651456800000|2022-05-02 02:00:00|10009.3|9969.3|10022.5|9982.5|10032.1|9992.1|10005.4|9965.4|0
1651460400000|2022-05-02 03:00:00|10027.8|9987.8|10068.6|10028.4|10076.9|10036.7|10021|9981|0
1651464000000|2022-05-02 04:00:00|10067.1|10026.9|10082.4|10042.2|10095.3|10054.9|10066.6|10026.4|0
1651467600000|2022-05-02 05:00:00|10085.7|10045.5|10075.2|10035|10092.5|10052.3|10073.6|10033.4|0
1651536000000|2022-05-03 00:00:00|10060.6|10020.4|10094.1|10053.9|10112|10071.6|10045.7|10005.5|0
1651539600000|2022-05-03 01:00:00|10093|10052.8|10100.9|10060.5|10122|10081.6|10068.7|10028.5|0
1651543200000|2022-05-03 02:00:00|10100|10059.6|10126.8|10086.4|10128.5|10088.1|10096.4|10056|0
1651546800000|2022-05-03 03:00:00|10123.3|10082.9|10101.3|10060.9|10129.3|10088.9|10092.9|10052.7|0
1651550400000|2022-05-03 04:00:00|10099.9|10059.5|10068.3|10028.1|10111|10070.6|10043.5|10003.5|0
1651554000000|2022-05-03 05:00:00|10071.2|10031|10095.2|10054.9|10096.4|10056|10065.8|10025.6|0
1651622400000|2022-05-04 00:00:00|10152.4|10111.8|10211.2|10170.4|10237.6|10196.8|10152.4|10111.8|0
1651626000000|2022-05-04 01:00:00|10205.3|10164.5|10189.3|10148.7|10222|10181.2|10182.3|10141.7|0
1651629600000|2022-05-04 02:00:00|10189.8|10149.2|10156.6|10116|10194.1|10153.5|10150.6|10110|0
1651633200000|2022-05-04 03:00:00|10156.2|10115.6|10142.3|10101.9|10163.5|10122.9|10130|10089.6|0
1651636800000|2022-05-04 04:00:00|10144.9|10104.5|10157.8|10117.2|10162|10121.4|10139|10098.6|0
1651640400000|2022-05-04 05:00:00|10155|10114.4|10147.6|10107|10170.4|10129.8|10135.8|10095.4|0
1651708800000|2022-05-05 00:00:00|10329.5|10288.3|10295.2|10254.2|10330.1|10288.9|10273.1|10232.1|0
1651712400000|2022-05-05 01:00:00|10297.5|10256.3|10331.2|10290|10340.2|10299|10261.1|10220.1|0
1651716000000|2022-05-05 02:00:00|10332.2|10291|10292.9|10251.9|10338|10296.8|10277.8|10236.8|0
1651719600000|2022-05-05 03:00:00|10292.4|10251.4|10325.1|10283.9|10337|10295.8|10292.4|10251.4|0
1651723200000|2022-05-05 04:00:00|10323.2|10282|10323.8|10282.6|10328.9|10287.7|10296.4|10255.2|0
1651726800000|2022-05-05 05:00:00|10318.6|10277.4|10328.9|10287.7|10341.8|10300.6|10314.8|10273.6|0
1651795200000|2022-05-06 00:00:00|10198.9|10158.1|10063.6|10023.4|10198.9|10158.1|10063.6|10023.4|0
1651798800000|2022-05-06 01:00:00|10064.7|10024.5|10034.8|9994.8|10081.2|10041|10012|9972|0
1651802400000|2022-05-06 02:00:00|10034.1|9994.1|10114.1|10073.7|10114.1|10073.7|10017.9|9977.9|0
1651806000000|2022-05-06 03:00:00|10114.2|10073.8|10112.5|10072.1|10127.4|10087|10085.1|10044.9|0
1651809600000|2022-05-06 04:00:00|10114|10073.6|10089.8|10049.6|10118.2|10077.8|10080.5|10040.3|0
1651813200000|2022-05-06 05:00:00|10092.7|10052.5|10125.4|10085|10130.4|10090|10086.4|10046.2|0
1652054400000|2022-05-09 00:00:00|10174.4|10133.8|10203.4|10162.6|10226.2|10185.4|10171.7|10131.1|0
1652058000000|2022-05-09 01:00:00|10205.2|10164.4|10120.9|10080.5|10215.6|10174.8|10091.3|10051.1|0
1652061600000|2022-05-09 02:00:00|10120.3|10079.9|10147.5|10106.9|10147.5|10106.9|10115.5|10075.1|0
1652065200000|2022-05-09 03:00:00|10152.3|10111.7|10191.2|10150.6|10205.7|10164.9|10152.3|10111.7|0
1652068800000|2022-05-09 04:00:00|10190.8|10150.2|10183.1|10142.5|10193.1|10152.5|10162.3|10121.7|0
1652072400000|2022-05-09 05:00:00|10181.1|10140.5|10162.1|10121.5|10182.7|10142.1|10152.7|10112.1|0
1652140800000|2022-05-10 00:00:00|9866|9826.6|9739.8|9701|9866|9826.6|9708.9|9670.1|0
1652144400000|2022-05-10 01:00:00|9737.6|9698.8|9788.2|9749.2|9798.7|9759.5|9695.7|9656.9|0
1652148000000|2022-05-10 02:00:00|9778.5|9739.5|9876.1|9836.7|9929.5|9889.9|9775.5|9736.5|0
1652151600000|2022-05-10 03:00:00|9875.7|9836.3|9878.6|9839.2|9895.1|9855.5|9851.8|9812.4|0
1652155200000|2022-05-10 04:00:00|9874.1|9834.7|9916.8|9877.2|9920.9|9881.3|9868.2|9828.8|0
1652158800000|2022-05-10 05:00:00|9914.6|9875|9961.1|9921.3|9981.9|9942.1|9914.6|9875|0
1652227200000|2022-05-11 00:00:00|9979.7|9939.9|9889.5|9850.1|9984.1|9944.3|9874|9834.6|0
1652230800000|2022-05-11 01:00:00|9888.5|9849.1|9926.3|9886.7|9926.6|9887|9868.7|9829.3|0
1652234400000|2022-05-11 02:00:00|9929.3|9889.7|9905.3|9865.7|9947|9907.2|9888.9|9849.5|0
1652238000000|2022-05-11 03:00:00|9909.4|9869.8|9879.5|9840.1|9919.7|9880.1|9872.5|9833.1|0
1652241600000|2022-05-11 04:00:00|9879.7|9840.3|9901.9|9862.3|9903.3|9863.7|9861|9821.6|0
1652245200000|2022-05-11 05:00:00|9900.5|9860.9|9938.9|9899.3|9948.1|9908.3|9886.9|9847.5|0
1652313600000|2022-05-12 00:00:00|10070|10029.8|10024.6|9984.6|10070|10029.8|9974.7|9934.9|0
1652317200000|2022-05-12 01:00:00|10020.6|9980.6|9973.1|9933.3|10026.7|9986.7|9967.4|9927.6|0
1652320800000|2022-05-12 02:00:00|9972|9932.2|9903.2|9863.6|9980.4|9940.6|9899.2|9859.6|0
1652324400000|2022-05-12 03:00:00|9904|9864.4|9878.9|9839.5|9917.2|9877.6|9868.9|9829.5|0
1652328000000|2022-05-12 04:00:00|9878.7|9839.3|9780.2|9741.2|9887.1|9847.7|9778.4|9739.4|0
1652331600000|2022-05-12 05:00:00|9779.3|9740.3|9717.3|9678.5|9791.2|9752.2|9713|9674.2|0
1652400000000|2022-05-13 00:00:00|9866.4|9827|9931|9891.4|9931.5|9891.9|9860.9|9821.5|0
1652403600000|2022-05-13 01:00:00|9929.8|9890.2|9957.2|9917.4|9992.9|9953.1|9912|9872.4|0
1652407200000|2022-05-13 02:00:00|9960.7|9920.9|9910.3|9870.7|9966.3|9926.5|9904.6|9865|0
1652410800000|2022-05-13 03:00:00|9913.5|9873.9|9961.3|9921.5|9972.6|9932.8|9908.2|9868.6|0
1652414400000|2022-05-13 04:00:00|9958.6|9918.8|9969.8|9930|9976.5|9936.7|9944.3|9904.7|0
1652418000000|2022-05-13 05:00:00|9971.7|9931.9|9974.3|9934.5|9980.1|9940.3|9955.6|9915.8|0
1652659200000|2022-05-16 00:00:00|10128.7|10088.3|10093.9|10053.7|10160.7|10120.1|10058.9|10018.7|0
1652662800000|2022-05-16 01:00:00|10096.7|10056.3|10063.1|10022.9|10125.1|10084.7|10063.1|10022.9|0
1652666400000|2022-05-16 02:00:00|10066|10025.8|9973.4|9933.6|10068.2|10028|9973.1|9933.3|0
1652670000000|2022-05-16 03:00:00|9979.1|9939.3|9972.5|9932.7|10003.8|9963.8|9961.6|9921.8|0
1652673600000|2022-05-16 04:00:00|9970.5|9930.7|10004.7|9964.7|10021.2|9981.2|9969.2|9929.4|0
1652677200000|2022-05-16 05:00:00|10005.1|9965.1|10025.2|9985.2|10048.7|10008.5|10005.1|9965.1|0
1652745600000|2022-05-17 00:00:00|10179.3|10138.7|10204.9|10164.1|10245.6|10204.6|10179.3|10138.7|0
1652749200000|2022-05-17 01:00:00|10203|10162.2|10228.6|10187.8|10236.8|10196|10179.3|10138.7|0
1652752800000|2022-05-17 02:00:00|10228.4|10187.6|10172.1|10131.5|10233.1|10192.3|10169.8|10129.2|0
1652756400000|2022-05-17 03:00:00|10172.5|10131.9|10202.6|10161.8|10211.1|10170.3|10172.5|10131.9|0
1652760000000|2022-05-17 04:00:00|10206.4|10165.6|10221.7|10180.9|10230.1|10189.3|10206.4|10165.6|0
1652763600000|2022-05-17 05:00:00|10222.1|10181.3|10220.7|10179.9|10223.1|10182.3|10190.8|10150.2|0
1652832000000|2022-05-18 00:00:00|10290.6|10249.6|10275.1|10234.1|10317.2|10276|10242.8|10202|0
1652835600000|2022-05-18 01:00:00|10283.4|10242.4|10236.5|10195.7|10287.2|10246.2|10200.6|10159.8|0
1652839200000|2022-05-18 02:00:00|10239.3|10198.5|10247.7|10206.7|10258.2|10217.2|10214.9|10174.1|0
1652842800000|2022-05-18 03:00:00|10241.7|10200.9|10227.9|10187.1|10253.2|10212.2|10183.1|10142.5|0
1652846400000|2022-05-18 04:00:00|10226.6|10185.8|10211.4|10170.6|10243.1|10202.3|10202.6|10161.8|0
1652850000000|2022-05-18 05:00:00|10212.4|10171.6|10229.4|10188.6|10248.7|10207.7|10205.2|10164.4|0
1652918400000|2022-05-19 00:00:00|10028.8|9988.8|10001.1|9961.1|10030.2|9990.2|9978.4|9938.6|0
1652922000000|2022-05-19 01:00:00|9992.9|9953.1|10050.4|10010.2|10057.4|10017.2|9990.9|9951.1|0
1652925600000|2022-05-19 02:00:00|10049.9|10009.7|10069.8|10029.6|10078|10037.8|10032.7|9992.7|0
1652929200000|2022-05-19 03:00:00|10070.9|10030.7|10065.3|10025.1|10088.8|10048.6|10036.2|9996.2|0
1652932800000|2022-05-19 04:00:00|10062.1|10021.9|10077.3|10037.1|10077.3|10037.1|10033.3|9993.3|0
1652936400000|2022-05-19 05:00:00|10075.2|10035|10094.9|10054.7|10124.2|10083.8|10070.5|10030.3|0
1653004800000|2022-05-20 00:00:00|10067.7|10027.5|9950.9|9911.1|10083.3|10043.1|9909|9869.4|0
1653008400000|2022-05-20 01:00:00|9954.1|9914.3|9958|9918.2|9986.8|9947|9939.6|9900|0
1653012000000|2022-05-20 02:00:00|9960.8|9921|9887.6|9848.2|9960.8|9921|9883.2|9843.8|0
1653015600000|2022-05-20 03:00:00|9890|9850.6|9899.1|9859.5|9910.5|9870.9|9863.4|9824|0
1653019200000|2022-05-20 04:00:00|9900|9860.4|9928.8|9889.2|9939.1|9899.5|9895.6|9856|0
1653022800000|2022-05-20 05:00:00|9929.5|9889.9|9917|9877.4|9932|9892.4|9903.8|9864.2|0
1653264000000|2022-05-23 00:00:00|9903.9|9864.3|9970.5|9930.7|9986.5|9946.7|9899.7|9860.1|0
1653267600000|2022-05-23 01:00:00|9971.5|9931.7|9983.6|9943.8|10047.6|10007.4|9969.8|9930|0
1653271200000|2022-05-23 02:00:00|9984.1|9944.3|9959.4|9919.6|10017|9977|9959.4|9919.6|0
1653274800000|2022-05-23 03:00:00|9963.3|9923.5|9941.2|9901.6|10002.1|9962.1|9926.2|9886.6|0
1653278400000|2022-05-23 04:00:00|9941.6|9902|9935.9|9896.3|9973.8|9934|9921.3|9881.7|0
1653282000000|2022-05-23 05:00:00|9936.4|9896.8|9939.3|9899.7|9947|9907.2|9926.8|9887.2|0
1653350400000|2022-05-24 00:00:00|9959.2|9919.4|9958.9|9919.1|9983.4|9943.6|9926|9886.4|0
1653354000000|2022-05-24 01:00:00|9956.2|9916.4|9951.7|9911.9|9969.2|9929.4|9912.1|9872.5|0
1653357600000|2022-05-24 02:00:00|9953.2|9913.4|9955.9|9916.1|9963.1|9923.3|9938.1|9898.5|0
1653361200000|2022-05-24 03:00:00|9955.8|9916|9942.1|9902.5|9970.5|9930.7|9932|9892.4|0
1653364800000|2022-05-24 04:00:00|9942.3|9902.7|9936|9896.4|9956.6|9916.8|9934.4|9894.8|0
1653368400000|2022-05-24 05:00:00|9936.2|9896.6|9940.9|9901.3|9947.5|9907.7|9923.6|9884|0
1653436800000|2022-05-25 00:00:00|9984.3|9944.5|9952.4|9912.6|9984.3|9944.5|9942.1|9902.5|0
1653440400000|2022-05-25 01:00:00|9953.3|9913.5|9978.6|9938.8|10006.9|9966.9|9953.3|9913.5|0
1653444000000|2022-05-25 02:00:00|9979.4|9939.6|9954.5|9914.7|9993.5|9953.7|9951.2|9911.4|0
1653447600000|2022-05-25 03:00:00|9953.7|9913.9|9976.9|9937.1|9980.4|9940.6|9953.6|9913.8|0
1653451200000|2022-05-25 04:00:00|9979|9939.2|9978.6|9938.8|10003.3|9963.3|9976|9936.2|0
1653454800000|2022-05-25 05:00:00|9978.2|9938.4|9973.1|9933.3|9997.7|9957.7|9970.4|9930.6|0
1653523200000|2022-05-26 00:00:00|9984.3|9944.5|9920.8|9881.2|9995.2|9955.2|9917|9877.4|0
1653526800000|2022-05-26 01:00:00|9914.7|9875.1|9859.9|9820.5|9916|9876.4|9852.5|9813.1|0
1653530400000|2022-05-26 02:00:00|9855.4|9816|9894.1|9854.7|9900.5|9860.9|9835.4|9796.2|0
1653534000000|2022-05-26 03:00:00|9891|9851.6|9906.8|9867.2|9915.4|9875.8|9877.1|9837.7|0
1653537600000|2022-05-26 04:00:00|9904.3|9864.7|9902.4|9862.8|9906|9866.4|9891|9851.6|0
1653541200000|2022-05-26 05:00:00|9905|9865.4|9924.4|9884.8|9936.9|9897.3|9902.3|9862.7|0
1653609600000|2022-05-27 00:00:00|10056.7|10016.5|10062.2|10022|10065.2|10025|9996.5|9956.5|0
1653613200000|2022-05-27 01:00:00|10066.1|10025.9|10068.2|10028|10099.7|10059.3|10053.9|10013.7|0
1653616800000|2022-05-27 02:00:00|10066.1|10025.9|10072.2|10032|10091.5|10051.3|10052.2|10012|0
1653620400000|2022-05-27 03:00:00|10071.3|10031.1|10104.2|10063.8|10105.8|10065.4|10059.9|10019.7|0
1653624000000|2022-05-27 04:00:00|10108.4|10068|10137.2|10096.8|10165.2|10124.6|10103.6|10063.2|0
1653627600000|2022-05-27 05:00:00|10135.1|10094.7|10100.5|10060.1|10135.1|10094.7|10093.3|10053.1|0
1653868800000|2022-05-30 00:00:00|10260.3|10219.3|10135.8|10095.4|10260.3|10219.3|10123.7|10083.3|0
1653872400000|2022-05-30 01:00:00|10135.6|10095.2|10105|10064.6|10140.8|10100.4|10095.8|10055.4|0
1653876000000|2022-05-30 02:00:00|10108.6|10068.2|10096.3|10055.9|10108.8|10068.4|10083.3|10043.1|0
1653879600000|2022-05-30 03:00:00|10097.2|10056.8|10124.7|10084.3|10131|10090.6|10085.9|10045.7|0
1653883200000|2022-05-30 04:00:00|10128.1|10087.7|10131.5|10091.1|10163.7|10123.1|10125.5|10085.1|0
1653886800000|2022-05-30 05:00:00|10128.3|10087.9|10117.4|10077|10141|10100.6|10117.4|10077|0
1653955200000|2022-05-31 00:00:00|10149.9|10109.3|10145.6|10105|10174.5|10133.9|10112.8|10072.4|0
1653958800000|2022-05-31 01:00:00|10142.8|10102.4|10157.3|10116.7|10173.4|10132.8|10114.5|10074.1|0
1653962400000|2022-05-31 02:00:00|10157|10116.4|10135.5|10095.1|10170.2|10129.6|10125.3|10084.9|0
1653966000000|2022-05-31 03:00:00|10133.5|10093.1|10109.7|10069.3|10134.5|10094.1|10102.8|10062.4|0
1653969600000|2022-05-31 04:00:00|10109.8|10069.4|10101.6|10061.2|10123.6|10083.2|10088.3|10048.1|0
1653973200000|2022-05-31 05:00:00|10104.6|10064.2|10087.5|10047.3|10110.1|10069.7|10075.3|10035.1|0
1654041600000|2022-06-01 00:00:00|10001.3|9961.3|10112.5|10072.1|10122.8|10082.4|10001.3|9961.3|0
1654045200000|2022-06-01 01:00:00|10109.5|10069.1|10057.7|10017.5|10142.4|10102|10056.1|10015.9|0
1654048800000|2022-06-01 02:00:00|10060.3|10020.1|10037.2|9997.2|10070.3|10030.1|10033.4|9993.4|0
1654052400000|2022-06-01 03:00:00|10036.6|9996.6|10078.1|10037.9|10086.4|10046.2|10033.5|9993.5|0
1654056000000|2022-06-01 04:00:00|10077.7|10037.5|10057.6|10017.4|10077.7|10037.5|10049.3|10009.1|0
1654059600000|2022-06-01 05:00:00|10059.5|10019.3|10054.5|10014.3|10082.1|10041.9|10039.9|9999.9|0
1654128000000|2022-06-02 00:00:00|10189.5|10148.9|10349.6|10308.2|10355.2|10313.8|10175.3|10134.7|0
1654131600000|2022-06-02 01:00:00|10341.7|10300.5|10363.5|10322.1|10409.3|10367.7|10327.2|10286|0
1654135200000|2022-06-02 02:00:00|10353.6|10312.2|10381.5|10340.1|10407.9|10366.3|10346.9|10305.5|0
1654138800000|2022-06-02 03:00:00|10387.6|10346.2|10386.9|10345.5|10407.7|10366.1|10370.6|10329.2|0
1654142400000|2022-06-02 04:00:00|10386.1|10344.7|10401.3|10359.7|10404.1|10362.5|10365|10323.6|0
1654146000000|2022-06-02 05:00:00|10398.4|10356.8|10399.5|10357.9|10417|10375.4|10391.3|10349.9|0
1654214400000|2022-06-03 00:00:00|10468.2|10426.4|10461.3|10419.5|10483.9|10442.1|10449|10407.2|0
1654218000000|2022-06-03 01:00:00|10460|10418.2|10471.3|10429.5|10477.6|10435.8|10455.2|10413.4|0
1654221600000|2022-06-03 02:00:00|10470.7|10428.9|10477.9|10436.1|10491.6|10449.8|10463.8|10422|0
1654225200000|2022-06-03 03:00:00|10487.5|10445.7|10485.3|10443.5|10491|10449.2|10479.2|10437.4|0
1654228800000|2022-06-03 04:00:00|10491.2|10449.4|10509.1|10467.1|10512.9|10470.9|10488.5|10446.7|0
1654232400000|2022-06-03 05:00:00|10508.9|10466.9|10507|10465|10509.4|10467.4|10487.1|10445.3|0
1654473600000|2022-06-06 00:00:00|10545.9|10503.9|10667.7|10625.1|10725.2|10682.4|10545.9|10503.9|0
1654477200000|2022-06-06 01:00:00|10667.1|10624.5|10690.8|10648.2|10702.5|10659.7|10662|10619.4|0
1654480800000|2022-06-06 02:00:00|10686.7|10644.1|10674.1|10631.5|10727.5|10684.7|10636.9|10594.5|0
1654484400000|2022-06-06 03:00:00|10671.1|10628.5|10690.7|10648.1|10698.2|10655.4|10659.7|10617.1|0
1654488000000|2022-06-06 04:00:00|10689.7|10647.1|10739|10696.2|10739|10696.2|10680.3|10637.7|0
1654491600000|2022-06-06 05:00:00|10738.4|10695.6|10729.1|10686.3|10776.3|10733.3|10719.8|10677|0
1654560000000|2022-06-07 00:00:00|10645.7|10603.3|10676.9|10634.3|10716.3|10673.5|10645.7|10603.3|0
1654563600000|2022-06-07 01:00:00|10675.2|10632.6|10678.7|10636.1|10702.8|10660|10648.3|10605.7|0
1654567200000|2022-06-07 02:00:00|10679.5|10636.9|10714.4|10671.6|10714.4|10671.6|10674.8|10632.2|0
1654570800000|2022-06-07 03:00:00|10712.8|10670|10789.8|10746.8|10797.4|10754.2|10703.5|10660.7|0
1654574400000|2022-06-07 04:00:00|10789.6|10746.6|10718.3|10675.5|10789.6|10746.6|10698.1|10655.3|0
1654578000000|2022-06-07 05:00:00|10721.4|10678.6|10700.9|10658.1|10729.2|10686.4|10690.9|10648.3|0
1654646400000|2022-06-08 00:00:00|10869.7|10826.3|10946.4|10902.8|10964.5|10920.7|10867.3|10823.9|0
1654650000000|2022-06-08 01:00:00|10948.3|10904.5|10897.2|10853.6|10965.4|10921.6|10897.2|10853.6|0
1654653600000|2022-06-08 02:00:00|10898.1|10854.5|11058.5|11014.3|11067.4|11023.2|10893.5|10850.1|0
1654657200000|2022-06-08 03:00:00|11056.5|11012.3|11004.7|10960.7|11056.5|11012.3|10983.3|10939.5|0
1654660800000|2022-06-08 04:00:00|11003.8|10959.8|11054.1|11009.9|11065.6|11021.4|10996.7|10952.9|0
1654664400000|2022-06-08 05:00:00|11059|11014.8|11153.5|11108.9|11158.6|11114|11059|11014.8|0
1654732800000|2022-06-09 00:00:00|11218.3|11173.5|11249.7|11204.7|11321.2|11276|11218.3|11173.5|0
1654736400000|2022-06-09 01:00:00|11247.8|11202.8|11251.1|11206.1|11306.2|11261|11232.6|11187.8|0
1654740000000|2022-06-09 02:00:00|11251.7|11206.7|11264.6|11219.6|11268|11223|11231.4|11186.6|0
1654743600000|2022-06-09 03:00:00|11262.2|11217.2|11298.5|11253.3|11310.3|11265.1|11262.2|11217.2|0
1654747200000|2022-06-09 04:00:00|11300.8|11255.6|11273.4|11228.4|11330|11284.8|11266.6|11221.6|0
1654750800000|2022-06-09 05:00:00|11274.3|11229.3|11228|11183.2|11275.8|11230.8|11210.3|11165.5|0
1654819200000|2022-06-10 00:00:00|11082.3|11038.1|10992.4|10948.6|11092|11047.8|10981.4|10937.6|0
1654822800000|2022-06-10 01:00:00|10993.5|10949.7|10924.7|10881.1|10993.5|10949.7|10889.5|10846.1|0
1654826400000|2022-06-10 02:00:00|10923.3|10879.7|10998.9|10954.9|11013.7|10969.7|10923.3|10879.7|0
1654830000000|2022-06-10 03:00:00|11011|10967|11056.4|11012.2|11085.7|11041.5|11011|10967|0
1654833600000|2022-06-10 04:00:00|11054.8|11010.6|11074.1|11029.9|11074.1|11029.9|11032.5|10988.5|0
1654837200000|2022-06-10 05:00:00|11075.8|11031.6|11058|11013.8|11084.3|11040.1|11043.4|10999.4|0
1655164800000|2022-06-14 00:00:00|10415.6|10374|10520.9|10478.9|10575.7|10533.5|10415.6|10374|0
1655168400000|2022-06-14 01:00:00|10523.4|10481.4|10612.6|10570.2|10627.4|10585|10492.4|10450.6|0
1655172000000|2022-06-14 02:00:00|10616.1|10573.7|10538.7|10496.7|10663.6|10621|10523.9|10481.9|0
1655175600000|2022-06-14 03:00:00|10534.3|10492.3|10510.3|10468.3|10560.5|10518.3|10501.6|10459.6|0
1655179200000|2022-06-14 04:00:00|10513.2|10471.2|10448.6|10406.8|10543.6|10501.6|10442.1|10400.5|0
1655182800000|2022-06-14 05:00:00|10454.2|10412.4|10460|10418.2|10476.8|10435|10401.8|10360.2|0
1655251200000|2022-06-15 00:00:00|10403|10361.4|10388.4|10347|10411.8|10370.2|10344.5|10303.3|0
1655254800000|2022-06-15 01:00:00|10385.6|10344.2|10364.5|10323.1|10415.4|10373.8|10364.5|10323.1|0
1655258400000|2022-06-15 02:00:00|10365.3|10323.9|10362.9|10321.5|10386.3|10344.9|10347.5|10306.1|0
1655262000000|2022-06-15 03:00:00|10364.2|10322.8|10347|10305.6|10373.7|10332.3|10336|10294.8|0
1655265600000|2022-06-15 04:00:00|10347.6|10306.2|10288|10247|10352.1|10310.7|10274.5|10233.5|0
1655269200000|2022-06-15 05:00:00|10285.3|10244.3|10285.8|10244.8|10286.1|10245.1|10228.9|10188.1|0
1655337600000|2022-06-16 00:00:00|10238.3|10197.5|10232.9|10192.1|10238.3|10197.5|10148.5|10107.9|0
1655341200000|2022-06-16 01:00:00|10227.7|10186.9|10232|10191.2|10322.1|10280.9|10213.6|10172.8|0
1655344800000|2022-06-16 02:00:00|10225.3|10184.5|10263.2|10222.2|10301.9|10260.7|10210.2|10169.4|0
1655348400000|2022-06-16 03:00:00|10262.5|10221.5|10279.8|10238.8|10312|10270.8|10262.3|10221.3|0
1655352000000|2022-06-16 04:00:00|10280.1|10239.1|10318|10276.8|10358.3|10316.9|10280.1|10239.1|0
1655355600000|2022-06-16 05:00:00|10325.2|10284|10308|10266.8|10353.7|10312.3|10293.3|10252.3|0
1655424000000|2022-06-17 00:00:00|10145.5|10104.9|10019|9979|10145.5|10104.9|9986.4|9946.6|0
1655427600000|2022-06-17 01:00:00|10021.5|9981.5|10088.1|10047.9|10091.8|10051.6|10021.5|9981.5|0
1655431200000|2022-06-17 02:00:00|10085.5|10045.3|10057.7|10017.5|10096.5|10056.1|10050.6|10010.4|0
1655434800000|2022-06-17 03:00:00|10063.9|10023.7|10032.7|9992.7|10073.1|10032.9|10028.2|9988.2|0
1655438400000|2022-06-17 04:00:00|10031.5|9991.5|10070.9|10030.7|10093.5|10053.3|10028.8|9988.8|0
1655442000000|2022-06-17 05:00:00|10073.8|10033.6|10110.7|10070.3|10126.2|10085.8|10072.5|10032.3|0
1655683200000|2022-06-20 00:00:00|9887.4|9848|9817|9777.8|9887.4|9848|9768.3|9729.3|0
1655686800000|2022-06-20 01:00:00|9813.5|9774.3|9575.5|9537.3|9828.4|9789.2|9570.4|9532.2|0
1655690400000|2022-06-20 02:00:00|9564.9|9526.7|9625.6|9587.2|9659.7|9621.1|9564.9|9526.7|0
1655694000000|2022-06-20 03:00:00|9628.7|9590.3|9672.2|9633.6|9672.2|9633.6|9624.5|9586.1|0
1655697600000|2022-06-20 04:00:00|9675.1|9636.5|9624.8|9586.4|9700.6|9661.8|9624.8|9586.4|0
1655701200000|2022-06-20 05:00:00|9627.6|9589.2|9595.4|9557|9659.8|9621.2|9583.7|9545.5|0
1655769600000|2022-06-21 00:00:00|9756.9|9717.9|9867.4|9828|9902|9862.4|9731.8|9693|0
1655773200000|2022-06-21 01:00:00|9867.8|9828.4|9874.5|9835.1|9912.4|9872.8|9852.9|9813.5|0
1655776800000|2022-06-21 02:00:00|9873.4|9834|9916.8|9877.2|9928.6|9889|9872.5|9833.1|0
1655780400000|2022-06-21 03:00:00|9914.3|9874.7|9933.5|9893.9|9936.6|9897|9914.3|9874.7|0
1655784000000|2022-06-21 04:00:00|9932.9|9893.3|9896.6|9857|9955.1|9915.3|9853.6|9814.2|0
1655787600000|2022-06-21 05:00:00|9900.1|9860.5|9856.8|9817.4|9929|9889.4|9838.4|9799.2|0
1655856000000|2022-06-22 00:00:00|10055.3|10015.1|10148.8|10108.2|10148.8|10108.2|10025.6|9985.6|0
1655859600000|2022-06-22 01:00:00|10151.1|10110.5|10106.4|10066|10185.4|10144.8|10090.2|10050|0
1655863200000|2022-06-22 02:00:00|10105.7|10065.3|9970.7|9930.9|10112.1|10071.7|9948.4|9908.6|0
1655866800000|2022-06-22 03:00:00|9982.8|9943|10022.6|9982.6|10024.2|9984.2|9957.9|9918.1|0
1655870400000|2022-06-22 04:00:00|10018.8|9978.8|10044.5|10004.5|10063.1|10022.9|9978.2|9938.4|0
1655874000000|2022-06-22 05:00:00|10045.2|10005|10013.3|9973.3|10091.7|10051.5|10013.3|9973.3|0
1655942400000|2022-06-23 00:00:00|9856.1|9816.7|9841.2|9802|9856.1|9816.7|9740|9701.2|0
1655946000000|2022-06-23 01:00:00|9833.8|9794.6|9792.6|9753.6|9858|9818.6|9786.3|9747.3|0
1655949600000|2022-06-23 02:00:00|9799.8|9760.6|9779.6|9740.6|9845.1|9805.7|9779.6|9740.6|0
1655953200000|2022-06-23 03:00:00|9777.1|9738.1|9807.6|9768.4|9815.8|9776.6|9772.3|9733.3|0
1655956800000|2022-06-23 04:00:00|9807.7|9768.5|9815.5|9776.3|9830.5|9791.3|9795.9|9756.7|0
1655960400000|2022-06-23 05:00:00|9814.4|9775.2|9832|9792.8|9854.2|9814.8|9809.3|9770.1|0
1656028800000|2022-06-24 00:00:00|9640.5|9602.1|9635.3|9596.9|9644.9|9606.3|9576.8|9538.6|0
1656032400000|2022-06-24 01:00:00|9638.4|9600|9703.9|9665.1|9717.6|9678.8|9638.4|9600|0
1656036000000|2022-06-24 02:00:00|9705.1|9666.3|9695.4|9656.6|9717.5|9678.7|9671.5|9632.9|0
1656039600000|2022-06-24 03:00:00|9693.2|9654.6|9629.8|9591.4|9693.2|9654.6|9629.8|9591.4|0
1656043200000|2022-06-24 04:00:00|9629.6|9591.2|9629.8|9591.4|9654.8|9616.2|9617.2|9578.8|0
1656046800000|2022-06-24 05:00:00|9631.5|9593.1|9664.4|9625.8|9691.7|9653.1|9631.5|9593.1|0
1656288000000|2022-06-27 00:00:00|9783.2|9744.2|9798.3|9759.1|9807.8|9768.6|9739.4|9700.6|0
1656291600000|2022-06-27 01:00:00|9798.9|9759.7|9905.2|9865.6|9942|9902.4|9794.7|9755.5|0
1656295200000|2022-06-27 02:00:00|9903|9863.4|9908.3|9868.7|9923.5|9883.9|9876.9|9837.5|0
1656298800000|2022-06-27 03:00:00|9912.1|9872.5|9925.7|9886.1|9925.7|9886.1|9883.8|9844.4|0
1656302400000|2022-06-27 04:00:00|9923.1|9883.5|9961.3|9921.5|9964.5|9924.7|9922.5|9882.9|0
1656306000000|2022-06-27 05:00:00|9959.9|9920.1|9910.4|9870.8|9966.2|9926.4|9910.3|9870.7|0
1656374400000|2022-06-28 00:00:00|10135.3|10094.9|10196.9|10156.1|10201.9|10161.1|10090.2|10050|0
1656378000000|2022-06-28 01:00:00|10193.4|10152.8|10218.3|10177.5|10261.6|10220.6|10193.4|10152.8|0
1656381600000|2022-06-28 02:00:00|10221.6|10180.8|10222.2|10181.4|10239.5|10198.7|10197.2|10156.4|0
1656385200000|2022-06-28 03:00:00|10220.5|10179.7|10296.6|10255.4|10297.7|10256.5|10214.2|10173.4|0
1656388800000|2022-06-28 04:00:00|10295.1|10254.1|10283|10242|10311|10269.8|10278.6|10237.6|0
1656392400000|2022-06-28 05:00:00|10288.5|10247.5|10286.6|10245.6|10316.3|10275.1|10283.2|10242.2|0
1656460800000|2022-06-29 00:00:00|10467.9|10426.1|10359.5|10318.1|10493.5|10451.7|10273.8|10232.8|0
1656464400000|2022-06-29 01:00:00|10361.3|10319.9|10234.5|10193.7|10368.1|10326.7|10214.2|10173.4|0
1656468000000|2022-06-29 02:00:00|10236.9|10196.1|10331.7|10290.5|10332.7|10291.5|10233.6|10192.8|0
1656471600000|2022-06-29 03:00:00|10332.7|10291.5|10341.7|10300.5|10391.8|10350.4|10332.7|10291.5|0
1656475200000|2022-06-29 04:00:00|10339|10297.8|10356|10314.6|10377.2|10335.8|10327.3|10286.1|0
1656478800000|2022-06-29 05:00:00|10360.9|10319.5|10345.3|10304.1|10374.4|10333|10322.2|10281|0
1656547200000|2022-06-30 00:00:00|10191.3|10150.7|10173.5|10132.9|10218.3|10177.5|10127.2|10086.8|0
1656550800000|2022-06-30 01:00:00|10171.5|10130.9|10119.9|10079.5|10172.8|10132.2|10105.2|10064.8|0
1656554400000|2022-06-30 02:00:00|10121.3|10080.9|10096.1|10055.7|10132.8|10092.4|10079.5|10039.3|0
1656558000000|2022-06-30 03:00:00|10100.3|10059.9|10107.6|10067.2|10126.7|10086.3|10096.8|10056.4|0
1656561600000|2022-06-30 04:00:00|10103.9|10063.5|10141.8|10101.4|10149.2|10108.6|10101.2|10060.8|0
1656565200000|2022-06-30 05:00:00|10143.4|10103|10088.3|10048.1|10146.9|10106.3|10084.5|10044.3|0
1656633600000|2022-07-01 00:00:00|9895.6|9856|9969.2|9929.4|9994.6|9954.8|9866.1|9826.7|0
1656637200000|2022-07-01 01:00:00|9952.1|9912.3|9880.5|9841.1|9952.1|9912.3|9862.3|9822.9|0
1656640800000|2022-07-01 02:00:00|9885.5|9846.1|9822.3|9783.1|9909.2|9869.6|9818.9|9779.7|0
1656644400000|2022-07-01 03:00:00|9826.2|9787|9811.6|9772.4|9852.3|9812.9|9806.6|9767.4|0
1656648000000|2022-07-01 04:00:00|9815.6|9776.4|9774.5|9735.5|9817.2|9778|9743.8|9705|0
1656651600000|2022-07-01 05:00:00|9770.4|9731.4|9738|9699.2|9792.3|9753.3|9731.3|9692.5|0
1656460800000|2022-06-29 00:00:00|10467.9|10426.1|10359.5|10318.1|10493.5|10451.7|10273.8|10232.8|0
1656464400000|2022-06-29 01:00:00|10361.3|10319.9|10234.5|10193.7|10368.1|10326.7|10214.2|10173.4|0
1656468000000|2022-06-29 02:00:00|10236.9|10196.1|10331.7|10290.5|10332.7|10291.5|10233.6|10192.8|0
1656471600000|2022-06-29 03:00:00|10332.7|10291.5|10341.7|10300.5|10391.8|10350.4|10332.7|10291.5|0
1656475200000|2022-06-29 04:00:00|10339|10297.8|10356|10314.6|10377.2|10335.8|10327.3|10286.1|0
1656478800000|2022-06-29 05:00:00|10360.9|10319.5|10345.3|10304.1|10374.4|10333|10322.2|10281|0
1656547200000|2022-06-30 00:00:00|10191.3|10150.7|10173.5|10132.9|10218.3|10177.5|10127.2|10086.8|0
1656550800000|2022-06-30 01:00:00|10171.5|10130.9|10119.9|10079.5|10172.8|10132.2|10105.2|10064.8|0
1656554400000|2022-06-30 02:00:00|10121.3|10080.9|10096.1|10055.7|10132.8|10092.4|10079.5|10039.3|0
1656558000000|2022-06-30 03:00:00|10100.3|10059.9|10107.6|10067.2|10126.7|10086.3|10096.8|10056.4|0
1656561600000|2022-06-30 04:00:00|10103.9|10063.5|10141.8|10101.4|10149.2|10108.6|10101.2|10060.8|0
1656565200000|2022-06-30 05:00:00|10143.4|10103|10088.3|10048.1|10146.9|10106.3|10084.5|10044.3|0
1656633600000|2022-07-01 00:00:00|9895.6|9856|9969.2|9929.4|9994.6|9954.8|9866.1|9826.7|0
1656637200000|2022-07-01 01:00:00|9952.1|9912.3|9880.5|9841.1|9952.1|9912.3|9862.3|9822.9|0
1656640800000|2022-07-01 02:00:00|9885.5|9846.1|9822.3|9783.1|9909.2|9869.6|9818.9|9779.7|0
1656644400000|2022-07-01 03:00:00|9826.2|9787|9811.6|9772.4|9852.3|9812.9|9806.6|9767.4|0
1656648000000|2022-07-01 04:00:00|9815.6|9776.4|9774.5|9735.5|9817.2|9778|9743.8|9705|0
1656651600000|2022-07-01 05:00:00|9770.4|9731.4|9738|9699.2|9792.3|9753.3|9731.3|9692.5|0
1656892800000|2022-07-04 00:00:00|9837.5|9798.3|9908.7|9869.1|9912|9872.4|9837.5|9798.3|0
1656896400000|2022-07-04 01:00:00|9916.9|9877.3|9953|9913.2|9960.2|9920.4|9861.7|9822.3|0
1656900000000|2022-07-04 02:00:00|9953.7|9913.9|9941.8|9902.2|9984.5|9944.7|9914.6|9875|0
1656903600000|2022-07-04 03:00:00|9936.7|9897.1|9981.8|9942|9989.4|9949.6|9934.7|9895.1|0
1656907200000|2022-07-04 04:00:00|9983.6|9943.8|9947.5|9907.7|9999.9|9959.9|9928.2|9888.6|0
1656910800000|2022-07-04 05:00:00|9945.9|9906.1|9955.1|9915.3|10002.4|9962.4|9943.6|9904|0
1656979200000|2022-07-05 00:00:00|10006|9966|10124.9|10084.5|10129.1|10088.7|10006|9966|0
1656982800000|2022-07-05 01:00:00|10117.9|10077.5|10261.8|10220.8|10261.8|10220.8|10110.4|10070|0
1656986400000|2022-07-05 02:00:00|10256.4|10215.4|10222.8|10182|10309.3|10268.1|10222.8|10182|0
1656990000000|2022-07-05 03:00:00|10220.8|10180|10168.3|10127.7|10240.1|10199.3|10165.9|10125.3|0
1656993600000|2022-07-05 04:00:00|10163.3|10122.7|10209.7|10168.9|10232.5|10191.7|10160.3|10119.7|0
1656997200000|2022-07-05 05:00:00|10207.3|10166.5|10191.4|10150.8|10218.5|10177.7|10179|10138.4|0
1657065600000|2022-07-06 00:00:00|9859|9819.6|9706.9|9668.1|9859|9819.6|9687.3|9648.7|0
1657069200000|2022-07-06 01:00:00|9713|9674.2|9736|9697.2|9810.4|9771.2|9704.9|9666.1|0
1657072800000|2022-07-06 02:00:00|9733.2|9694.4|9623.3|9584.9|9753.8|9714.8|9612|9573.6|0
1657076400000|2022-07-06 03:00:00|9624.6|9586.2|9658.9|9620.3|9659.5|9620.9|9585.3|9547.1|0
1657080000000|2022-07-06 04:00:00|9656.1|9617.5|9628.8|9590.4|9659.4|9620.8|9615.2|9576.8|0
1657083600000|2022-07-06 05:00:00|9624.3|9585.9|9592.6|9554.4|9645.5|9606.9|9584.8|9546.6|0
1657152000000|2022-07-07 00:00:00|9609.2|9570.8|9592.4|9554.2|9634.9|9596.5|9554.1|9515.9|0
1657155600000|2022-07-07 01:00:00|9592.5|9554.3|9565.2|9527|9597.3|9558.9|9529|9491|0
1657159200000|2022-07-07 02:00:00|9564.8|9526.6|9593.3|9555.1|9600.1|9561.7|9558.8|9520.6|0
1657162800000|2022-07-07 03:00:00|9594.4|9556|9545.4|9507.2|9595.9|9557.5|9545.4|9507.2|0
1657166400000|2022-07-07 04:00:00|9543.2|9505.2|9568.2|9530|9581|9542.8|9537.9|9499.9|0
1657170000000|2022-07-07 05:00:00|9568.4|9530.2|9581.7|9543.5|9605.8|9567.4|9555.6|9517.4|0
1657238400000|2022-07-08 00:00:00|9871.5|9832.1|9905.7|9866.1|9911.2|9871.6|9814.3|9775.1|0
1657242000000|2022-07-08 01:00:00|9904.1|9864.5|9850.1|9810.7|9905.3|9865.7|9838.8|9799.6|0
1657245600000|2022-07-08 02:00:00|9846|9806.6|9839.4|9800.2|9856.1|9816.7|9832.1|9792.9|0
1657249200000|2022-07-08 03:00:00|9838.5|9799.3|9830.8|9791.6|9849.1|9809.7|9810.8|9771.6|0
1657252800000|2022-07-08 04:00:00|9828.3|9789.1|9835.9|9796.7|9845.6|9806.2|9827.7|9788.5|0
1657256400000|2022-07-08 05:00:00|9840|9800.8|9811.8|9772.6|9847.9|9808.5|9806|9766.8|0
1657497600000|2022-07-11 00:00:00|9814.6|9775.4|9946|9906.2|9962.8|9923|9814.6|9775.4|0
1657501200000|2022-07-11 01:00:00|9938.7|9899.1|9902.7|9863.1|9942.2|9902.6|9843.2|9804|0
1657504800000|2022-07-11 02:00:00|9906.6|9867|9896.7|9857.1|9916.3|9876.7|9884.1|9844.7|0
1657508400000|2022-07-11 03:00:00|9890.5|9851.1|9841.5|9802.3|9896.7|9857.1|9825.9|9786.7|0
1657512000000|2022-07-11 04:00:00|9853.4|9814|9827.8|9788.6|9880.3|9840.9|9822.4|9783.2|0
1657515600000|2022-07-11 05:00:00|9826.9|9787.7|9786.5|9747.5|9841.2|9802|9782.1|9743.1|0
1657584000000|2022-07-12 00:00:00|9829|9789.8|9818.4|9779.2|9928.9|9889.3|9811|9771.8|0
1657587600000|2022-07-12 01:00:00|9830.6|9791.4|9876.1|9836.7|9886.8|9847.4|9830.6|9791.4|0
1657591200000|2022-07-12 02:00:00|9876.4|9837|9833.9|9794.7|9890.4|9851|9823.5|9784.3|0
1657594800000|2022-07-12 03:00:00|9834.3|9795.1|9843.3|9804.1|9853.4|9814|9816.3|9777.1|0
1657598400000|2022-07-12 04:00:00|9844.1|9804.9|9811.9|9772.7|9847.5|9808.1|9810.4|9771.2|0
1657602000000|2022-07-12 05:00:00|9812|9772.8|9798.4|9759.2|9815.4|9776.2|9789.5|9750.5|0
1657670400000|2022-07-13 00:00:00|9605.5|9567.1|9625.2|9586.8|9633.7|9595.3|9556.2|9518|0
1657674000000|2022-07-13 01:00:00|9625.8|9587.4|9689.5|9650.9|9697.5|9658.7|9622|9583.6|0
1657677600000|2022-07-13 02:00:00|9693.2|9654.6|9675.8|9637.2|9724.9|9686.1|9647.7|9609.1|0
1657681200000|2022-07-13 03:00:00|9676.2|9637.6|9664.4|9625.8|9676.2|9637.6|9649.5|9610.9|0
1657684800000|2022-07-13 04:00:00|9670.1|9631.5|9637.6|9599.2|9671.9|9633.3|9637.6|9599.2|0
1657688400000|2022-07-13 05:00:00|9640.4|9602|9628.4|9590|9643.3|9604.9|9617.5|9579.1|0
1657756800000|2022-07-14 00:00:00|9667.4|9628.8|9675.7|9637.1|9721.2|9682.4|9657.9|9619.3|0
1657760400000|2022-07-14 01:00:00|9686.6|9648|9762.4|9723.4|9771.2|9732.2|9686.6|9648|0
1657764000000|2022-07-14 02:00:00|9762|9723|9754|9715|9791|9752|9753.9|9714.9|0
1657767600000|2022-07-14 03:00:00|9759.5|9720.5|9767.4|9728.4|9797.1|9757.9|9740.2|9701.4|0
1657771200000|2022-07-14 04:00:00|9765.1|9726.1|9787.3|9748.3|9795.7|9756.5|9765.1|9726.1|0
1657774800000|2022-07-14 05:00:00|9783.3|9744.3|9768.2|9729.2|9811.7|9772.5|9767.7|9728.7|0
1657843200000|2022-07-15 00:00:00|9672.9|9634.3|9722.5|9683.7|9735|9696.2|9621.2|9582.8|0
1657846800000|2022-07-15 01:00:00|9722.7|9683.9|9727.3|9688.5|9727.3|9688.5|9667.6|9629|0
1657850400000|2022-07-15 02:00:00|9731.4|9692.6|9737.2|9698.4|9745.8|9706.8|9719.2|9680.4|0
1657854000000|2022-07-15 03:00:00|9737.5|9698.7|9749.1|9710.1|9760.4|9721.4|9730.4|9691.6|0
1657857600000|2022-07-15 04:00:00|9748.1|9709.1|9730.6|9691.8|9748.1|9709.1|9720.1|9681.3|0
1657861200000|2022-07-15 05:00:00|9734.6|9695.8|9718.8|9680|9740|9701.2|9710.8|9672|0
1658102400000|2022-07-18 00:00:00|9945.5|9905.7|9857.7|9818.3|9968.7|9928.9|9854.1|9814.7|0
1658106000000|2022-07-18 01:00:00|9853.4|9814|9889.5|9850.1|9906.2|9866.6|9831.6|9792.4|0
1658109600000|2022-07-18 02:00:00|9889.9|9850.5|9916.1|9876.5|9920.4|9880.8|9882.9|9843.5|0
1658113200000|2022-07-18 03:00:00|9914.5|9874.9|9931.9|9892.3|9956.1|9916.3|9907.5|9867.9|0
1658116800000|2022-07-18 04:00:00|9932.2|9892.6|9947.7|9907.9|9948.9|9909.1|9912.4|9872.8|0
1658120400000|2022-07-18 05:00:00|9942.8|9903.2|9914.2|9874.6|9942.8|9903.2|9896.9|9857.3|0
1658188800000|2022-07-19 00:00:00|10268.8|10227.8|10267.3|10226.3|10372.3|10330.9|10258.2|10217.2|0
1658192400000|2022-07-19 01:00:00|10266.1|10225.1|10219.6|10178.8|10293.2|10252.2|10219.6|10178.8|0
1658196000000|2022-07-19 02:00:00|10217.1|10176.3|10186.9|10146.3|10250.2|10209.2|10184.4|10143.8|0
1658199600000|2022-07-19 03:00:00|10184.1|10143.5|10185.5|10144.9|10195.2|10154.6|10164.3|10123.7|0
1658203200000|2022-07-19 04:00:00|10179.4|10138.8|10196.7|10155.9|10220|10179.2|10167.5|10126.9|0
1658206800000|2022-07-19 05:00:00|10200.7|10159.9|10191|10150.4|10203.7|10162.9|10159.2|10118.6|0
1658275200000|2022-07-20 00:00:00|10364.6|10323.2|10273.5|10232.5|10364.6|10323.2|10249.4|10208.4|0
1658278800000|2022-07-20 01:00:00|10272.5|10231.5|10307.2|10266|10327.3|10286.1|10247.9|10206.9|0
1658282400000|2022-07-20 02:00:00|10306.1|10264.9|10345.9|10304.5|10354.6|10313.2|10282.1|10241.1|0
1658286000000|2022-07-20 03:00:00|10344.3|10303.1|10299.3|10258.1|10345.7|10304.4|10292.8|10251.8|0
1658289600000|2022-07-20 04:00:00|10300.6|10259.4|10314.5|10273.3|10320.5|10279.3|10280.9|10239.9|0
1658293200000|2022-07-20 05:00:00|10315.7|10274.5|10338.6|10297.4|10338.6|10297.4|10305|10263.8|0
1658361600000|2022-07-21 00:00:00|10227.9|10187.1|10209.2|10168.4|10271|10230|10179.6|10139|0
1658365200000|2022-07-21 01:00:00|10206.1|10165.3|10083|10042.8|10220.7|10179.9|10077.3|10037.1|0
1658368800000|2022-07-21 02:00:00|10082.4|10042.2|10083.8|10043.6|10115|10074.6|10070.2|10030|0
1658372400000|2022-07-21 03:00:00|10092.4|10052.2|10034.4|9994.4|10103.5|10063.1|10023.3|9983.3|0
1658376000000|2022-07-21 04:00:00|10032|9992|10014.3|9974.3|10053|10012.8|10000.4|9960.4|0
1658379600000|2022-07-21 05:00:00|10018.2|9978.2|10012.6|9972.6|10018.2|9978.2|9955.1|9915.3|0
1658448000000|2022-07-22 00:00:00|9861.4|9822|9847.1|9807.7|9888.9|9849.5|9814.4|9775.2|0
1658451600000|2022-07-22 01:00:00|9847.7|9808.3|9899.8|9860.2|9904.6|9865|9837.3|9798.1|0
1658455200000|2022-07-22 02:00:00|9893.3|9853.9|9964.1|9924.3|9966.8|9927|9893.3|9853.9|0
1658458800000|2022-07-22 03:00:00|9967.2|9927.4|9940.1|9900.5|9974.7|9934.9|9932.6|9893|0
1658462400000|2022-07-22 04:00:00|9937|9897.4|9921|9881.4|9959|9919.2|9920.3|9880.7|0
1658466000000|2022-07-22 05:00:00|9924|9884.4|9928.9|9889.3|9953.8|9914|9917|9877.4|0
1658707200000|2022-07-25 00:00:00|9859|9819.6|9861.1|9821.7|9927|9887.4|9829.9|9790.7|0
1658710800000|2022-07-25 01:00:00|9859.3|9819.9|9840.5|9801.3|9878.1|9838.7|9836|9796.8|0
1658714400000|2022-07-25 02:00:00|9844.2|9805|9811|9771.8|9852.2|9812.8|9811|9771.8|0
1658718000000|2022-07-25 03:00:00|9810.1|9770.9|9824.5|9785.3|9838.8|9799.6|9808.1|9768.9|0
1658721600000|2022-07-25 04:00:00|9823.1|9783.9|9843.4|9804.2|9860.2|9820.8|9819.2|9780|0
1658725200000|2022-07-25 05:00:00|9840.4|9801.2|9843.9|9804.7|9845.7|9806.3|9820.4|9781.2|0
1658793600000|2022-07-26 00:00:00|9969.6|9929.8|9991.3|9951.5|10006.6|9966.6|9957.3|9917.5|0
1658797200000|2022-07-26 01:00:00|9991.1|9951.3|10059|10018.8|10081.1|10040.9|9991.1|9951.3|0
1658800800000|2022-07-26 02:00:00|10056.4|10016.2|10064|10023.8|10086.8|10046.6|10014.8|9974.8|0
1658804400000|2022-07-26 03:00:00|10053.9|10013.7|10094.4|10054.2|10094.4|10054.2|10050.5|10010.3|0
1658808000000|2022-07-26 04:00:00|10093.9|10053.7|10128.9|10088.5|10128.9|10088.5|10091.1|10050.9|0
1658811600000|2022-07-26 05:00:00|10130.1|10089.7|10124.3|10083.9|10137.2|10096.8|10080.3|10040.1|0
1658880000000|2022-07-27 00:00:00|10100.9|10060.5|10103.3|10062.9|10175.8|10135.2|10081.4|10041.2|0
1658883600000|2022-07-27 01:00:00|10101.8|10061.4|10059.7|10019.5|10106.1|10065.7|10048.9|10008.7|0
1658887200000|2022-07-27 02:00:00|10058.2|10018|10064|10023.8|10075.1|10034.9|10038.7|9998.7|0
1658890800000|2022-07-27 03:00:00|10063.5|10023.3|10055.3|10015.1|10101.2|10060.8|10051.5|10011.3|0
1658894400000|2022-07-27 04:00:00|10055.5|10015.3|10099.6|10059.2|10103.6|10063.2|10052.4|10012.2|0
1658898000000|2022-07-27 05:00:00|10101.6|10061.2|10095.7|10055.3|10106.2|10065.8|10076.6|10036.4|0
1658966400000|2022-07-28 00:00:00|10223.7|10182.9|10193.7|10153.1|10223.7|10182.9|10135.7|10095.3|0
1658970000000|2022-07-28 01:00:00|10196.5|10155.7|10197.8|10157|10237|10196.2|10167.1|10126.5|0
1658973600000|2022-07-28 02:00:00|10197.3|10156.5|10205.4|10164.6|10220|10179.2|10191.5|10150.9|0
1658977200000|2022-07-28 03:00:00|10202.8|10162|10184.4|10143.8|10207|10166.2|10166.2|10125.6|0
1658980800000|2022-07-28 04:00:00|10187.5|10146.9|10202|10161.2|10202|10161.2|10181.3|10140.7|0
1658984400000|2022-07-28 05:00:00|10200.7|10159.9|10218|10177.2|10221.9|10181.1|10189|10148.4|0
1659052800000|2022-07-29 00:00:00|10336.7|10295.5|10373.6|10332.2|10386.8|10345.4|10327|10285.8|0
1659056400000|2022-07-29 01:00:00|10372.6|10331.2|10346.3|10304.9|10381.9|10340.5|10330|10288.8|0
1659060000000|2022-07-29 02:00:00|10347.4|10306|10359.3|10317.9|10366.4|10325|10333.7|10292.5|0
1659063600000|2022-07-29 03:00:00|10361.8|10320.4|10319.5|10278.3|10369.3|10327.9|10312.9|10271.7|0
1659067200000|2022-07-29 04:00:00|10317.7|10276.5|10283.9|10242.9|10345.5|10304.3|10278.2|10237.2|0
1659070800000|2022-07-29 05:00:00|10285.2|10244.2|10295.9|10254.7|10304.4|10263.2|10269.9|10228.9|0
1659312000000|2022-08-01 00:00:00|10320.1|10278.9|10395.1|10353.7|10395.4|10354|10306.1|10264.9|0
1659315600000|2022-08-01 01:00:00|10388.3|10346.9|10368|10326.6|10388.3|10346.9|10332.6|10291.4|0
1659319200000|2022-08-01 02:00:00|10369.1|10327.7|10409.4|10367.8|10414.8|10373.2|10337.8|10296.6|0
1659322800000|2022-08-01 03:00:00|10411.2|10369.6|10435.6|10394|10437|10395.4|10391.4|10350|0
1659326400000|2022-08-01 04:00:00|10431.8|10390.2|10462.9|10421.1|10464.5|10422.7|10426.1|10384.5|0
1659330000000|2022-08-01 05:00:00|10459.9|10418.1|10457.4|10415.6|10472|10430.2|10444.6|10403|0
1659398400000|2022-08-02 00:00:00|10336.6|10295.4|10371.1|10329.7|10379.7|10338.3|10326.2|10285|0
1659402000000|2022-08-02 01:00:00|10363.8|10322.4|10354.1|10312.7|10381.3|10339.9|10345.3|10304.1|0
1659405600000|2022-08-02 02:00:00|10355.5|10314.1|10320.3|10279.1|10360|10318.6|10301.9|10260.7|0
1659409200000|2022-08-02 03:00:00|10323.3|10282.1|10335.5|10294.3|10346.9|10305.5|10312.7|10271.5|0
1659412800000|2022-08-02 04:00:00|10333.6|10292.4|10366.3|10324.9|10370.1|10328.7|10315.1|10273.9|0
1659416400000|2022-08-02 05:00:00|10369.3|10327.9|10344.4|10303.2|10378.1|10336.7|10340.9|10299.7|0
1659484800000|2022-08-03 00:00:00|10315.3|10274.1|10288.6|10247.6|10315.3|10274.1|10238.8|10198|0
1659488400000|2022-08-03 01:00:00|10289|10248|10319.9|10278.7|10345.3|10304.1|10284.1|10243.1|0
1659492000000|2022-08-03 02:00:00|10323.4|10282.2|10321.2|10280|10331.2|10290|10293.4|10252.4|0
1659495600000|2022-08-03 03:00:00|10319|10277.8|10286.5|10245.5|10322.7|10281.5|10274.5|10233.5|0
1659499200000|2022-08-03 04:00:00|10285.6|10244.6|10315.4|10274.2|10317.9|10276.7|10271.3|10230.3|0
1659502800000|2022-08-03 05:00:00|10310.6|10269.4|10304|10262.8|10344.2|10303|10304|10262.8|0
1659571200000|2022-08-04 00:00:00|10211|10170.2|10265.9|10224.9|10277.9|10236.9|10179.6|10139|0
1659574800000|2022-08-04 01:00:00|10267.9|10226.9|10136.6|10096.2|10267.9|10226.9|10123.1|10082.7|0
1659578400000|2022-08-04 02:00:00|10134.1|10093.7|10117.2|10076.8|10138.9|10098.5|10105.8|10065.4|0
1659582000000|2022-08-04 03:00:00|10121.1|10080.7|10133.6|10093.2|10143.3|10102.9|10117|10076.6|0
1659585600000|2022-08-04 04:00:00|10133.2|10092.8|10123.7|10083.3|10146.6|10106|10122.6|10082.2|0
1659589200000|2022-08-04 05:00:00|10122.9|10082.5|10107.3|10066.9|10131.2|10090.8|10101.7|10061.3|0
1659657600000|2022-08-05 00:00:00|9883.3|9843.9|9899|9859.4|9923.6|9884|9880.4|9841|0
1659661200000|2022-08-05 01:00:00|9897.3|9857.7|9887.4|9848|9905.6|9866|9869.2|9829.8|0
1659664800000|2022-08-05 02:00:00|9884.9|9845.5|9892.9|9853.5|9902.7|9863.1|9881.8|9842.4|0
1659668400000|2022-08-05 03:00:00|9892.6|9853.2|9900.7|9861.1|9913.8|9874.2|9869.4|9830|0
1659672000000|2022-08-05 04:00:00|9901|9861.4|9913.2|9873.6|9916|9876.4|9900.9|9861.3|0
1659675600000|2022-08-05 05:00:00|9912.2|9872.6|9936.1|9896.5|9939.9|9900.3|9904.1|9864.5|0
1659916800000|2022-08-08 00:00:00|9943.5|9903.9|10041.9|10001.9|10060|10019.8|9922.1|9882.5|0
1659920400000|2022-08-08 01:00:00|10042.2|10002.2|10053.1|10012.9|10068.4|10028.2|10016|9976|0
1659924000000|2022-08-08 02:00:00|10050.2|10010|10035.7|9995.7|10076.7|10036.5|10032.9|9992.9|0
1659927600000|2022-08-08 03:00:00|10039.4|9999.4|10090.2|10050|10100.1|10059.7|10035|9995|0
1659931200000|2022-08-08 04:00:00|10090.6|10050.4|10114.5|10074.1|10114.5|10074.1|10073.1|10032.9|0
1659934800000|2022-08-08 05:00:00|10117.7|10077.3|10139.8|10099.4|10158.4|10117.8|10112.9|10072.5|0
1660003200000|2022-08-09 00:00:00|10172|10131.4|10160.4|10119.8|10180.6|10140|10132.4|10092|0
1660006800000|2022-08-09 01:00:00|10161.1|10120.5|10162.7|10122.1|10169.5|10128.9|10146.3|10105.7|0
1660010400000|2022-08-09 02:00:00|10161.6|10121|10168.4|10127.8|10197.7|10156.9|10161.6|10121|0
1660014000000|2022-08-09 03:00:00|10171|10130.4|10162.9|10122.3|10196.7|10155.9|10162.2|10121.6|0
1660017600000|2022-08-09 04:00:00|10166.3|10125.7|10152.5|10111.9|10171.7|10131.1|10138.6|10098.2|0
1660021200000|2022-08-09 05:00:00|10146.6|10106|10137.5|10097.1|10152.3|10111.7|10128.6|10088.2|0
1660089600000|2022-08-10 00:00:00|10132.6|10092.2|10152.2|10111.6|10176|10135.4|10111.7|10071.3|0
1660093200000|2022-08-10 01:00:00|10151.5|10110.9|10189.2|10148.6|10208.2|10167.4|10151.5|10110.9|0
1660096800000|2022-08-10 02:00:00|10185.6|10145|10181.1|10140.5|10200.6|10159.8|10164.8|10124.2|0
1660100400000|2022-08-10 03:00:00|10176.2|10135.6|10191.7|10151.1|10228.6|10187.8|10176|10135.4|0
1660104000000|2022-08-10 04:00:00|10190.8|10150.2|10162.2|10121.6|10194.2|10153.6|10154.5|10113.9|0
1660107600000|2022-08-10 05:00:00|10162.9|10122.3|10115.8|10075.4|10167.8|10127.2|10102.6|10062.2|0
1660176000000|2022-08-11 00:00:00|10148|10107.4|10078.6|10038.4|10148|10107.4|10067.2|10027|0
1660179600000|2022-08-11 01:00:00|10078.2|10038|10117.3|10076.9|10123.2|10082.8|10078.2|10038|0
1660183200000|2022-08-11 02:00:00|10112.3|10071.9|10085.5|10045.3|10117.4|10077|10085.5|10045.3|0
1660186800000|2022-08-11 03:00:00|10088.6|10048.4|10080.2|10040|10100|10059.6|10080.2|10040|0
1660190400000|2022-08-11 04:00:00|10082.8|10042.6|10108.4|10068|10117.9|10077.5|10081.1|10040.9|0
1660194000000|2022-08-11 05:00:00|10107.8|10067.4|10141.3|10100.9|10157.6|10117|10105.6|10065.2|0
1660262400000|2022-08-12 00:00:00|10326.7|10285.5|10228.3|10187.5|10337.5|10296.3|10210.9|10170.1|0
1660266000000|2022-08-12 01:00:00|10221.7|10180.9|10300.1|10258.9|10300.1|10258.9|10221.7|10180.9|0
1660269600000|2022-08-12 02:00:00|10300.9|10259.7|10314|10272.8|10314.5|10273.3|10273.4|10232.4|0
1660273200000|2022-08-12 03:00:00|10312.6|10271.4|10320.5|10279.3|10320.5|10279.3|10288.1|10247.1|0
1660276800000|2022-08-12 04:00:00|10321.7|10280.5|10361.3|10319.9|10363.9|10322.5|10319|10277.8|0
1660280400000|2022-08-12 05:00:00|10362.7|10321.3|10386|10344.6|10407.3|10365.7|10360.1|10318.7|0
1660521600000|2022-08-15 00:00:00|10377.7|10336.3|10339.8|10298.6|10391.7|10350.3|10335|10293.8|0
1660525200000|2022-08-15 01:00:00|10341.9|10300.7|10361.6|10320.2|10381.4|10340|10310.9|10269.7|0
1660528800000|2022-08-15 02:00:00|10367|10325.6|10319.7|10278.5|10367|10325.6|10307.7|10266.5|0
1660532400000|2022-08-15 03:00:00|10321.6|10280.4|10323.8|10282.6|10345.9|10304.5|10307.6|10266.4|0
1660536000000|2022-08-15 04:00:00|10323.6|10282.4|10327.5|10286.3|10344.1|10302.9|10314.5|10273.3|0
1660539600000|2022-08-15 05:00:00|10330.9|10289.7|10317.6|10276.4|10331.7|10290.5|10317.6|10276.4|0
1660608000000|2022-08-16 00:00:00|10169.6|10129|10217|10176.2|10255.4|10214.4|10150.6|10110|0
1660611600000|2022-08-16 01:00:00|10215.8|10175|10184.2|10143.6|10217.5|10176.7|10182.1|10141.5|0
1660615200000|2022-08-16 02:00:00|10186|10145.4|10201.4|10160.6|10220.1|10179.3|10182.8|10142.2|0
1660618800000|2022-08-16 03:00:00|10201.6|10160.8|10195.4|10154.7|10206.7|10165.9|10190.2|10149.6|0
1660622400000|2022-08-16 04:00:00|10196.1|10155.3|10218.8|10178|10228.2|10187.4|10191.8|10151.2|0
1660626000000|2022-08-16 05:00:00|10216.9|10176.1|10182|10141.4|10216.9|10176.1|10173.1|10132.5|0
1660694400000|2022-08-17 00:00:00|10204.9|10164.1|10156.8|10116.2|10215.1|10174.3|10130.6|10090.2|0
1660698000000|2022-08-17 01:00:00|10160|10119.4|10188.9|10148.3|10188.9|10148.3|10124.7|10084.3|0
1660701600000|2022-08-17 02:00:00|10193.3|10152.7|10135.3|10094.9|10193.3|10152.7|10135.1|10094.7|0
1660705200000|2022-08-17 03:00:00|10139.8|10099.4|10149.4|10108.8|10164.5|10123.9|10123.4|10083|0
1660708800000|2022-08-17 04:00:00|10152|10111.4|10187.9|10147.3|10191.1|10150.5|10148.1|10107.5|0
1660712400000|2022-08-17 05:00:00|10193.3|10152.7|10162.1|10121.5|10195.9|10155.1|10162.1|10121.5|0
1660780800000|2022-08-18 00:00:00|10250|10209|10277.6|10236.6|10321.1|10279.9|10246.4|10205.4|0
1660784400000|2022-08-18 01:00:00|10277.9|10236.9|10352.6|10311.2|10384.5|10343.1|10277.9|10236.9|0
1660788000000|2022-08-18 02:00:00|10349.3|10307.9|10348.4|10307|10383.3|10341.9|10339.4|10298.2|0
1660791600000|2022-08-18 03:00:00|10350.8|10309.4|10341.4|10300.2|10374|10332.6|10332.1|10290.9|0
1660795200000|2022-08-18 04:00:00|10342.1|10300.9|10324.6|10283.4|10348.2|10306.8|10315|10273.8|0
1660798800000|2022-08-18 05:00:00|10321.1|10279.9|10282.7|10241.7|10322.5|10281.3|10276.8|10235.8|0
1660867200000|2022-08-19 00:00:00|10507.3|10465.3|10671.8|10629.2|10675|10632.4|10507.3|10465.3|0
1660870800000|2022-08-19 01:00:00|10674.9|10632.3|10708.4|10665.6|10721.1|10678.3|10671.3|10628.7|0
1660874400000|2022-08-19 02:00:00|10707|10664.2|10735|10692.2|10766.2|10723.2|10707|10664.2|0
1660878000000|2022-08-19 03:00:00|10728.6|10685.8|10690.3|10647.7|10728.6|10685.8|10665.3|10622.7|0
1660881600000|2022-08-19 04:00:00|10688|10645.4|10674.2|10631.6|10688|10645.4|10657.1|10614.5|0
1660885200000|2022-08-19 05:00:00|10675.1|10632.5|10669.9|10627.3|10681.2|10638.6|10642.3|10599.9|0
1661126400000|2022-08-22 00:00:00|10662.7|10620.1|10665.9|10623.3|10669.1|10626.5|10621.8|10579.4|0
1661130000000|2022-08-22 01:00:00|10668.5|10625.9|10641.1|10598.7|10690|10647.4|10640.9|10598.5|0
1661133600000|2022-08-22 02:00:00|10640.4|10598|10622.5|10580.1|10642.3|10599.9|10606.2|10563.8|0
1661137200000|2022-08-22 03:00:00|10620.1|10577.7|10608.3|10565.9|10622.7|10580.3|10608|10565.6|0
1661140800000|2022-08-22 04:00:00|10607.6|10565.2|10589.4|10547.2|10614.5|10572.1|10585.8|10543.6|0
1661144400000|2022-08-22 05:00:00|10588.5|10546.3|10604.1|10561.7|10604.1|10561.7|10573.4|10531.2|0
1661212800000|2022-08-23 00:00:00|10650.7|10608.1|10715.6|10672.8|10764.6|10721.6|10631.5|10589.1|0
1661216400000|2022-08-23 01:00:00|10708|10665.2|10728.6|10685.8|10755.3|10712.3|10694.5|10651.9|0
1661220000000|2022-08-23 02:00:00|10732|10689.2|10841.8|10798.6|10865.7|10822.3|10730.7|10687.9|0
1661223600000|2022-08-23 03:00:00|10844.1|10800.9|10814.3|10771.1|10880.4|10837|10796.1|10753.1|0
1661227200000|2022-08-23 04:00:00|10812.7|10769.5|10769.9|10726.9|10812.7|10769.5|10763.6|10720.6|0
1661230800000|2022-08-23 05:00:00|10763.9|10720.9|10771.2|10728.2|10779.3|10736.3|10736.3|10693.5|0
1661299200000|2022-08-24 00:00:00|10976.6|10932.8|10976|10932.2|10986.1|10942.3|10883.3|10839.9|0
1661302800000|2022-08-24 01:00:00|10979.7|10935.9|10940.6|10897|10992.2|10948.4|10918.5|10874.9|0
1661306400000|2022-08-24 02:00:00|10936.8|10893.2|10928.3|10884.7|10950.4|10906.6|10903.7|10860.1|0
1661310000000|2022-08-24 03:00:00|10927.2|10883.6|10959.2|10915.4|10968.4|10924.6|10926.9|10883.3|0
1661313600000|2022-08-24 04:00:00|10960.4|10916.6|10974.3|10930.5|10976.7|10932.9|10939.7|10896.1|0
1661317200000|2022-08-24 05:00:00|10977.1|10933.3|11030.5|10986.5|11037.2|10993.2|10977.1|10933.3|0
1661385600000|2022-08-25 00:00:00|11259|11214|11298|11252.8|11319.2|11274|11230.5|11185.7|0
1661389200000|2022-08-25 01:00:00|11300.2|11255|11267|11222|11323.2|11278|11251.4|11206.4|0
1661392800000|2022-08-25 02:00:00|11266.4|11221.4|11274.4|11229.4|11295.8|11250.8|11258.7|11213.7|0
1661396400000|2022-08-25 03:00:00|11272.4|11227.4|11238.1|11193.3|11283.2|11238.2|11213.7|11168.9|0
1661400000000|2022-08-25 04:00:00|11233.6|11188.8|11219.4|11174.6|11244.5|11199.7|11200|11155.2|0
1661403600000|2022-08-25 05:00:00|11220.9|11176.1|11226.7|11181.9|11251.7|11206.7|11212.6|11167.8|0
1661472000000|2022-08-26 00:00:00|11154.3|11109.7|11293|11248|11320.2|11275|11120.7|11076.3|0
1661475600000|2022-08-26 01:00:00|11292.8|11247.8|11336|11290.8|11337.4|11292.2|11281.9|11236.9|0
1661479200000|2022-08-26 02:00:00|11335|11289.8|11346|11300.8|11355.9|11310.5|11329.8|11284.6|0
1661482800000|2022-08-26 03:00:00|11346.3|11301.1|11342.6|11297.4|11353.3|11307.9|11337.3|11292.1|0
1661486400000|2022-08-26 04:00:00|11342.3|11297.1|11370.6|11325.2|11370.6|11325.2|11306.6|11261.4|0
1661490000000|2022-08-26 05:00:00|11371.7|11326.3|11389.2|11343.8|11400.1|11354.5|11346.2|11301|0
1661731200000|2022-08-29 00:00:00|11156.8|11112.2|11113.7|11069.3|11158|11113.4|11083.8|11039.6|0
1661734800000|2022-08-29 01:00:00|11109.3|11064.9|11065.5|11021.3|11135.3|11090.9|11057.2|11013|0
1661738400000|2022-08-29 02:00:00|11072.8|11028.6|11120.3|11075.9|11133.7|11089.3|11065.1|11020.9|0
1661742000000|2022-08-29 03:00:00|11120.7|11076.3|11183.9|11139.3|11183.9|11139.3|11112.4|11068|0
1661745600000|2022-08-29 04:00:00|11183.2|11138.6|11217.1|11172.3|11217.1|11172.3|11180|11135.4|0
1661749200000|2022-08-29 05:00:00|11215.7|11170.9|11170.5|11125.9|11224.2|11179.4|11169.8|11125.2|0
1661817600000|2022-08-30 00:00:00|11465.9|11420.1|11416.8|11371.2|11534.5|11488.5|11368.6|11323.2|0
1661821200000|2022-08-30 01:00:00|11415.6|11370|11401.3|11355.7|11417.4|11371.8|11340.9|11295.7|0
1661824800000|2022-08-30 02:00:00|11399.1|11353.5|11381|11335.6|11403.8|11358.2|11360.7|11315.3|0
1661828400000|2022-08-30 03:00:00|11382.9|11337.5|11385.2|11339.8|11403.9|11358.3|11373.8|11328.4|0
1661832000000|2022-08-30 04:00:00|11395|11349.6|11343.4|11298.2|11396.9|11351.5|11324.7|11279.5|0
1661835600000|2022-08-30 05:00:00|11342.1|11296.9|11370.9|11325.5|11392.1|11346.7|11341.7|11296.5|0
1661904000000|2022-08-31 00:00:00|11076.2|11032|11045.4|11001.4|11076.2|11032|11011.5|10967.5|0
1661907600000|2022-08-31 01:00:00|11048|11003.8|10960.1|10916.3|11048|11003.8|10932.9|10889.3|0
1661911200000|2022-08-31 02:00:00|10965.6|10921.8|11010.8|10966.8|11017|10973|10965.6|10921.8|0
1661914800000|2022-08-31 03:00:00|11008.3|10964.3|11048.8|11004.6|11078.6|11034.4|11007|10963|0
1661918400000|2022-08-31 04:00:00|11050.7|11006.5|11070.6|11026.4|11087.9|11043.7|11045.6|11001.6|0
1661922000000|2022-08-31 05:00:00|11068|11023.8|11018.5|10974.5|11068|11023.8|10997.9|10953.9|0
1661990400000|2022-09-01 00:00:00|10854.8|10811.4|10854.7|10811.3|10870.3|10826.9|10790.6|10747.6|0
1661994000000|2022-09-01 01:00:00|10860.8|10817.4|10856.8|10813.4|10939.3|10895.7|10852.8|10809.4|0
1661997600000|2022-09-01 02:00:00|10857.8|10814.4|10866.9|10823.5|10866.9|10823.5|10819|10775.8|0
1662001200000|2022-09-01 03:00:00|10865.8|10822.4|10884.1|10840.7|10897.5|10853.9|10865.8|10822.4|0
1662004800000|2022-09-01 04:00:00|10882|10838.6|10853.6|10810.2|10887|10843.6|10846.9|10803.5|0
1662008400000|2022-09-01 05:00:00|10851.4|10808|10783.2|10740.2|10851.4|10808|10769|10726|0
1662076800000|2022-09-02 00:00:00|10693.4|10650.8|10679.3|10636.7|10709.9|10667.1|10639.3|10596.9|0
1662080400000|2022-09-02 01:00:00|10686.6|10644|10698.6|10655.8|10715.7|10672.9|10681.8|10639.2|0
1662084000000|2022-09-02 02:00:00|10698.1|10655.3|10753.3|10710.3|10756.9|10713.9|10696|10653.4|0
1662087600000|2022-09-02 03:00:00|10755|10712|10784.5|10741.5|10807.5|10764.3|10753.5|10710.5|0
1662091200000|2022-09-02 04:00:00|10786.3|10743.3|10769.1|10726.1|10804.5|10761.3|10749.4|10706.4|0
1662094800000|2022-09-02 05:00:00|10768.1|10725.1|10760.8|10717.8|10783.5|10740.5|10744.8|10702|0
1662336000000|2022-09-05 00:00:00|11039.5|10995.5|11093.1|11048.9|11105.4|11061|11017.9|10973.9|0
1662339600000|2022-09-05 01:00:00|11097.4|11053|11163.4|11118.8|11169.2|11124.6|11095|11050.8|0
1662343200000|2022-09-05 02:00:00|11163.1|11118.5|11156.3|11111.7|11163.8|11119.2|11126.9|11082.5|0
1662346800000|2022-09-05 03:00:00|11160.5|11115.9|11176|11131.4|11177.3|11132.7|11143.7|11099.3|0
1662350400000|2022-09-05 04:00:00|11176.6|11132|11239.9|11195.1|11239.9|11195.1|11175.1|11130.5|0
1662354000000|2022-09-05 05:00:00|11235.6|11190.8|11195.7|11151.1|11240.2|11195.4|11184.8|11140.2|0
1662422400000|2022-09-06 00:00:00|11360.7|11315.3|11285|11240|11364.2|11318.8|11253.4|11208.4|0
1662426000000|2022-09-06 01:00:00|11288.3|11243.3|11255.2|11210.2|11299.8|11254.6|11251.7|11206.7|0
1662429600000|2022-09-06 02:00:00|11255.1|11210.1|11244.2|11199.4|11265.5|11220.5|11225.6|11180.8|0
1662433200000|2022-09-06 03:00:00|11246.7|11201.9|11304.5|11259.3|11307.8|11262.6|11229.3|11184.5|0
1662436800000|2022-09-06 04:00:00|11306.2|11261|11284.2|11239.2|11321.4|11276.2|11279.3|11234.3|0
1662440400000|2022-09-06 05:00:00|11282.2|11237.2|11273.1|11228.1|11282.5|11237.5|11251.7|11206.7|0
1662508800000|2022-09-07 00:00:00|11091|11046.8|11034.5|10990.5|11143.5|11099.1|11028|10984|0
1662512400000|2022-09-07 01:00:00|11037|10993|10975.9|10932.1|11042.4|10998.4|10973.4|10929.6|0
1662516000000|2022-09-07 02:00:00|10974.8|10931|10972.4|10928.6|11014.9|10970.9|10958.4|10914.6|0
1662519600000|2022-09-07 03:00:00|10972.5|10928.7|10963.3|10919.5|10972.5|10928.7|10934.7|10891.1|0
1662523200000|2022-09-07 04:00:00|10959.8|10916|10957.4|10913.6|10978.3|10934.5|10937|10893.4|0
1662526800000|2022-09-07 05:00:00|10955.8|10912|10923.7|10880.1|10961.4|10917.6|10911.3|10867.7|0
1662595200000|2022-09-08 00:00:00|10493|10451.2|10470.3|10428.5|10507.5|10465.5|10440.4|10398.8|0
1662598800000|2022-09-08 01:00:00|10479.1|10437.3|10544|10502|10546.9|10504.7|10460.1|10418.3|0
1662602400000|2022-09-08 02:00:00|10546.2|10504|10544.3|10502.3|10561.4|10519.2|10533.4|10491.4|0
1662606000000|2022-09-08 03:00:00|10541.8|10499.8|10648|10605.4|10651.2|10608.6|10540|10498|0
1662609600000|2022-09-08 04:00:00|10647.2|10604.6|10615.8|10573.4|10663.2|10620.6|10605.8|10563.4|0
1662613200000|2022-09-08 05:00:00|10620.3|10577.9|10605.4|10563|10657.4|10614.8|10585.7|10543.5|0
1662681600000|2022-09-09 00:00:00|10591.9|10549.7|10623.3|10580.9|10632.2|10589.8|10548.5|10506.3|0
1662685200000|2022-09-09 01:00:00|10621.8|10579.4|10689.8|10647.2|10708.5|10665.7|10621.8|10579.4|0
1662688800000|2022-09-09 02:00:00|10684.2|10641.6|10708.4|10665.6|10708.4|10665.6|10670.3|10627.7|0
1662692400000|2022-09-09 03:00:00|10708.5|10665.7|10711.1|10668.3|10733.6|10690.8|10686|10643.4|0
1662696000000|2022-09-09 04:00:00|10712.7|10669.9|10750.7|10707.7|10773.4|10730.4|10708.8|10666|0
1662699600000|2022-09-09 05:00:00|10750.3|10707.3|10744.4|10701.6|10755.4|10712.4|10728|10685.2|0