1580774400000|2020-02-04 00:00:00|6183.5|6158.9|6204.6|6179.8|6204.6|6179.8|6182.9|6158.3|0
1580778000000|2020-02-04 01:00:00|6203.6|6178.8|6221|6196.2|6221.8|6197|6203.6|6178.8|0
1580781600000|2020-02-04 02:00:00|6220|6195.2|6200.7|6175.9|6220.1|6195.3|6200.7|6175.9|0
1580785200000|2020-02-04 03:00:00|6200.4|6175.6|6192.3|6167.5|6207.3|6182.5|6189.7|6164.9|0
1580788800000|2020-02-04 04:00:00|6192.4|6167.6|6201.5|6176.7|6203.5|6178.7|6190|6165.2|0
1580857200000|2020-02-04 23:00:00|6247|6222|6230.7|6205.9|6247|6222|6229.9|6205.1|0
1580860800000|2020-02-05 00:00:00|6231.1|6206.3|6219.1|6194.3|6235.1|6210.3|6217.9|6193.1|0
1580864400000|2020-02-05 01:00:00|6218|6193.2|6213.2|6188.4|6218|6193.2|6205.8|6181|0
1580868000000|2020-02-05 02:00:00|6212.3|6187.5|6204.9|6180.1|6212.3|6187.5|6192.3|6167.5|0
1580871600000|2020-02-05 03:00:00|6202.6|6177.8|6202.1|6177.3|6206.9|6182.1|6201.3|6176.5|0
1580875200000|2020-02-05 04:00:00|6202.3|6177.5|6204.7|6179.9|6209.2|6184.4|6201.3|6176.5|0
1580943600000|2020-02-05 23:00:00|6241.8|6216.8|6262.4|6237.4|6263.5|6238.5|6241.7|6216.7|0
1580947200000|2020-02-06 00:00:00|6262.5|6237.5|6261.7|6236.7|6270.8|6245.8|6257.2|6232.2|0
1580950800000|2020-02-06 01:00:00|6262.6|6237.6|6263.9|6238.9|6274.8|6249.8|6257.7|6232.7|0
1580954400000|2020-02-06 02:00:00|6267.4|6242.4|6272.4|6247.4|6278.6|6253.6|6267.4|6242.4|0
1580958000000|2020-02-06 03:00:00|6273.3|6248.3|6264.9|6239.9|6277.8|6252.8|6262.5|6237.5|0
1580961600000|2020-02-06 04:00:00|6264|6239|6286.8|6261.8|6288.8|6263.6|6262.2|6237.2|0
1581030000000|2020-02-06 23:00:00|6286.5|6261.5|6263.6|6238.6|6286.5|6261.5|6259.6|6234.6|0
1581033600000|2020-02-07 00:00:00|6264|6239|6245.3|6220.3|6265.6|6240.6|6239.8|6214.8|0
1581037200000|2020-02-07 01:00:00|6246|6221|6244.7|6219.7|6254.1|6229.1|6235.3|6210.5|0
1581040800000|2020-02-07 02:00:00|6241.7|6216.7|6247.3|6222.3|6247.6|6222.6|6241.7|6216.7|0
1581044400000|2020-02-07 03:00:00|6248.1|6223.1|6252.4|6227.4|6254|6229|6244.4|6219.4|0
1581048000000|2020-02-07 04:00:00|6253.2|6228.2|6256.9|6231.9|6261|6236|6247.4|6222.4|0
1581289200000|2020-02-09 23:00:00|6265|6240|6235.9|6211.1|6272.4|6247.4|6234.3|6209.5|0
1581292800000|2020-02-10 00:00:00|6235.8|6211|6236.2|6211.4|6242.1|6217.1|6232.1|6207.3|0
1581296400000|2020-02-10 01:00:00|6236.8|6212|6255.4|6230.4|6259.6|6234.6|6236.3|6211.5|0
1581300000000|2020-02-10 02:00:00|6255.7|6230.7|6258|6233|6262.7|6237.7|6250.2|6225.2|0
1581303600000|2020-02-10 03:00:00|6258.8|6233.8|6247.6|6222.6|6260.2|6235.2|6247.6|6222.6|0
1581307200000|2020-02-10 04:00:00|6247|6222|6235.9|6211.1|6248.5|6223.5|6235.9|6211.1|0
1581375600000|2020-02-10 23:00:00|6280.7|6255.7|6277.3|6252.3|6289.2|6264|6270.2|6245.2|0
1581379200000|2020-02-11 00:00:00|6276.6|6251.6|6293.9|6268.7|6298.4|6273.2|6273.9|6248.9|0
1581382800000|2020-02-11 01:00:00|6293.5|6268.3|6295.4|6270.2|6296.2|6271|6288.6|6263.4|0
1581386400000|2020-02-11 02:00:00|6295.7|6270.5|6280.2|6255.2|6296.5|6271.3|6280.2|6255.2|0
1581390000000|2020-02-11 03:00:00|6280|6255|6275.4|6250.4|6281.6|6256.6|6270.7|6245.7|0
1581393600000|2020-02-11 04:00:00|6275.1|6250.1|6273.6|6248.6|6275.7|6250.7|6267.1|6242.1|0
1581462000000|2020-02-11 23:00:00|6342.8|6317.4|6361.3|6335.9|6370.8|6345.4|6342.8|6317.4|0
1581465600000|2020-02-12 00:00:00|6358.1|6332.7|6377.5|6352.1|6382.5|6357.1|6356.7|6331.3|0
1581469200000|2020-02-12 01:00:00|6378.2|6352.8|6375.5|6350.1|6380.5|6355.1|6366.1|6340.7|0
1581472800000|2020-02-12 02:00:00|6376.5|6351.1|6394.1|6368.5|6396.2|6370.6|6376.5|6351.1|0
1581476400000|2020-02-12 03:00:00|6395.1|6369.5|6395.3|6369.7|6403.1|6377.5|6389.6|6364|0
1581480000000|2020-02-12 04:00:00|6393.6|6368|6392.6|6367|6403.9|6378.3|6391.2|6365.6|0
1581548400000|2020-02-12 23:00:00|6415.6|6390|6428.6|6403|6453.3|6427.5|6415.6|6390|0
1581552000000|2020-02-13 00:00:00|6426.8|6401.2|6409.1|6383.5|6433.7|6408.1|6408.1|6382.5|0
1581555600000|2020-02-13 01:00:00|6408.8|6383.2|6395|6369.4|6412.7|6387.1|6395|6369.4|0
1581559200000|2020-02-13 02:00:00|6396.1|6370.5|6407|6381.4|6407|6381.4|6395.2|6369.6|0
1581562800000|2020-02-13 03:00:00|6408.7|6383.1|6403.6|6378|6412|6386.4|6396|6370.4|0
1581566400000|2020-02-13 04:00:00|6403.4|6377.8|6400.5|6374.9|6411.6|6386|6398.8|6373.2|0
1581634800000|2020-02-13 23:00:00|6433|6407.4|6453.6|6427.8|6460.7|6434.9|6432.7|6407.1|0
1581638400000|2020-02-14 00:00:00|6455.1|6429.3|6473.8|6448|6475.6|6449.8|6454.2|6428.4|0
1581642000000|2020-02-14 01:00:00|6473.3|6447.5|6486|6460.2|6486|6460.2|6472.5|6446.7|0
1581645600000|2020-02-14 02:00:00|6488.7|6462.7|6493.1|6467.1|6495.5|6469.5|6482.4|6456.6|0
1581649200000|2020-02-14 03:00:00|6494|6468|6493.2|6467.2|6502.4|6476.4|6489.8|6463.8|0
1581652800000|2020-02-14 04:00:00|6492.5|6466.5|6500.3|6474.3|6506.6|6480.6|6492.5|6466.5|0
1581894000000|2020-02-16 23:00:00|6475|6449.2|6456.5|6430.7|6475|6449.2|6447.8|6422|0
1581897600000|2020-02-17 00:00:00|6457.1|6431.3|6446.3|6420.5|6457.1|6431.3|6441.1|6415.3|0
1581901200000|2020-02-17 01:00:00|6445.8|6420|6446.6|6420.8|6456.5|6430.7|6441.2|6415.4|0
1581904800000|2020-02-17 02:00:00|6446.1|6420.3|6452.8|6427|6459.7|6433.9|6444.8|6419|0
1581908400000|2020-02-17 03:00:00|6452.9|6427.1|6460|6434.2|6460|6434.2|6449.8|6424|0
1581912000000|2020-02-17 04:00:00|6460.6|6434.8|6470.9|6445.1|6471.4|6445.6|6457.9|6432.1|0
1581980400000|2020-02-17 23:00:00|6479.7|6453.9|6467.5|6441.7|6479.9|6454.1|6464|6438.2|0
1581984000000|2020-02-18 00:00:00|6466.9|6441.1|6481.2|6455.4|6482.7|6456.9|6464|6438.2|0
1581987600000|2020-02-18 01:00:00|6481|6455.2|6478.6|6452.8|6481.1|6455.3|6469.2|6443.4|0
1581991200000|2020-02-18 02:00:00|6477.6|6451.8|6469.1|6443.3|6482.3|6456.5|6468.3|6442.5|0
1581994800000|2020-02-18 03:00:00|6469.3|6443.5|6478.8|6453|6480.5|6454.7|6468.8|6443|0
1581998400000|2020-02-18 04:00:00|6478.6|6452.8|6486.8|6461|6487.2|6461.4|6477.6|6451.8|0
1582066800000|2020-02-18 23:00:00|6441|6415.2|6440.9|6415.1|6447.8|6422|6430.1|6404.5|0
1582070400000|2020-02-19 00:00:00|6441.6|6415.8|6425|6399.4|6442.1|6416.3|6425|6399.4|0
1582074000000|2020-02-19 01:00:00|6426.4|6400.8|6434.2|6408.6|6434.2|6408.6|6418.9|6393.3|0
1582077600000|2020-02-19 02:00:00|6432.1|6406.5|6426.4|6400.8|6436.6|6411|6426|6400.4|0
1582081200000|2020-02-19 03:00:00|6426.7|6401.1|6435|6409.4|6441.3|6415.5|6425.8|6400.2|0
1582084800000|2020-02-19 04:00:00|6435.2|6409.6|6445.6|6419.8|6447|6421.2|6435.2|6409.6|0
1582153200000|2020-02-19 23:00:00|6452.5|6426.7|6454.2|6428.4|6457|6431.2|6435.7|6410.1|0
1582156800000|2020-02-20 00:00:00|6455.2|6429.4|6478.7|6452.9|6481.8|6456|6455.2|6429.4|0
1582160400000|2020-02-20 01:00:00|6478.9|6453.1|6484.6|6458.8|6489.3|6463.3|6476|6450.2|0
1582164000000|2020-02-20 02:00:00|6483.4|6457.6|6473.6|6447.8|6484.9|6459.1|6472|6446.2|0
1582167600000|2020-02-20 03:00:00|6474.9|6449.1|6460|6434.2|6480.4|6454.6|6456.4|6430.6|0
1582171200000|2020-02-20 04:00:00|6458.4|6432.6|6472.8|6447|6476.7|6450.9|6458|6432.2|0
1582239600000|2020-02-20 23:00:00|6460.9|6435.1|6463.6|6437.8|6478.6|6452.8|6459.2|6433.4|0
1582243200000|2020-02-21 00:00:00|6464.1|6438.3|6485.3|6459.5|6488.4|6462.4|6464.1|6438.3|0
1582246800000|2020-02-21 01:00:00|6486.8|6461|6494.3|6468.3|6497.8|6471.8|6485.1|6459.3|0
1582250400000|2020-02-21 02:00:00|6493.8|6467.8|6496.5|6470.5|6498.6|6472.6|6488.3|6462.3|0
1582254000000|2020-02-21 03:00:00|6496.9|6470.9|6503.1|6477.1|6506.2|6480.2|6495.7|6469.7|0
1582257600000|2020-02-21 04:00:00|6502.9|6476.9|6505.2|6479.2|6508.4|6482.4|6497.7|6471.7|0
1582498800000|2020-02-23 23:00:00|6414.8|6389.2|6404.8|6379.2|6416|6390.4|6395.6|6370|0
1582502400000|2020-02-24 00:00:00|6406.7|6381.1|6377.8|6352.4|6410.5|6384.9|6374.4|6349|0
1582506000000|2020-02-24 01:00:00|6377.4|6352|6371.3|6345.9|6382.8|6357.4|6371.3|6345.9|0
1582509600000|2020-02-24 02:00:00|6371.7|6346.3|6367.9|6342.5|6374.5|6349.1|6361.6|6336.2|0
1582513200000|2020-02-24 03:00:00|6369.6|6344.2|6376.2|6350.8|6383.9|6358.5|6367.7|6342.3|0
1582516800000|2020-02-24 04:00:00|6376.6|6351.2|6390.2|6364.6|6394.6|6369|6376.6|6351.2|0
1582585200000|2020-02-24 23:00:00|6245.2|6220.2|6266.6|6241.6|6266.6|6241.6|6229.1|6204.3|0
1582588800000|2020-02-25 00:00:00|6266|6241|6303.9|6278.7|6303.9|6278.7|6262.8|6237.8|0
1582592400000|2020-02-25 01:00:00|6305.5|6280.3|6311|6285.8|6325.8|6300.6|6299.4|6274.2|0
1582596000000|2020-02-25 02:00:00|6309.1|6283.9|6298.2|6273|6325.7|6300.5|6297|6271.8|0
1582599600000|2020-02-25 03:00:00|6297.8|6272.6|6290.8|6265.6|6302.7|6277.5|6288.8|6263.6|0
1582603200000|2020-02-25 04:00:00|6291.4|6266.2|6307.1|6281.9|6310.6|6285.4|6279.6|6254.6|0
1582671600000|2020-02-25 23:00:00|6187.5|6162.7|6200|6175.2|6207.9|6183.1|6178.9|6154.3|0
1582675200000|2020-02-26 00:00:00|6202.2|6177.4|6199.4|6174.6|6222.5|6197.7|6198.7|6173.9|0
1582678800000|2020-02-26 01:00:00|6199|6174.2|6193.3|6168.5|6210|6185.2|6189.5|6164.7|0
1582682400000|2020-02-26 02:00:00|6191.7|6166.9|6201.4|6176.6|6216.1|6191.3|6185.8|6161.2|0
1582686000000|2020-02-26 03:00:00|6203.1|6178.3|6176.4|6151.8|6203.5|6178.7|6175.2|6150.6|0
1582689600000|2020-02-26 04:00:00|6173.7|6149.1|6189.2|6164.4|6191|6166.2|6161.6|6137|0
1582758000000|2020-02-26 23:00:00|6184.1|6159.5|6128.1|6103.7|6198.8|6174|6128.1|6103.7|0
1582761600000|2020-02-27 00:00:00|6125.3|6100.9|6122.9|6098.5|6148|6123.4|6105.6|6081.2|0
1582765200000|2020-02-27 01:00:00|6121.3|6096.9|6105.3|6080.9|6121.3|6096.9|6099.8|6075.4|0
1582768800000|2020-02-27 02:00:00|6106.9|6082.5|6081.3|6057.1|6108.5|6084.1|6078.7|6054.5|0
1582772400000|2020-02-27 03:00:00|6082.6|6058.4|6099.8|6075.4|6117.4|6093|6080.8|6056.6|0
1582776000000|2020-02-27 04:00:00|6099.3|6074.9|6100.1|6075.7|6119.2|6094.8|6094.7|6070.3|0
1582844400000|2020-02-27 23:00:00|5920.2|5896.6|5916.4|5892.8|5933.6|5910|5891.2|5867.6|0
1582848000000|2020-02-28 00:00:00|5912.3|5888.7|5910.8|5887.2|5915|5891.4|5881.4|5858|0
1582851600000|2020-02-28 01:00:00|5920.4|5896.8|5941.7|5917.9|5945.4|5921.6|5905.1|5881.5|0
1582855200000|2020-02-28 02:00:00|5943.2|5919.4|5942.5|5918.7|5969.9|5946.1|5936.9|5913.2|0
1582858800000|2020-02-28 03:00:00|5942.6|5918.8|5927.4|5903.8|5942.6|5918.8|5912.7|5889.1|0
1582862400000|2020-02-28 04:00:00|5929.7|5906.1|5910.9|5887.3|5933.9|5910.3|5904.8|5881.2|0
1583103600000|2020-03-01 23:00:00|5788.6|5765.4|5723.2|5700.4|5794.9|5771.7|5711.1|5688.3|0
1583107200000|2020-03-02 00:00:00|5718.2|5695.4|5715.3|5692.5|5738.8|5715.8|5702.8|5680|0
1583110800000|2020-03-02 01:00:00|5715.7|5692.9|5772.6|5749.6|5792.2|5769|5715.7|5692.9|0
1583114400000|2020-03-02 02:00:00|5772.8|5749.8|5836|5812.8|5837.4|5814|5772.3|5749.3|0
1583118000000|2020-03-02 03:00:00|5835.7|5812.5|5822.5|5799.3|5847|5823.6|5822.5|5799.3|0
1583121600000|2020-03-02 04:00:00|5822.7|5799.5|5819.6|5796.4|5822.7|5799.5|5804.5|5781.3|0
1583190000000|2020-03-02 23:00:00|5915.6|5892|5900.4|5876.8|5915.8|5892.2|5893.4|5869.8|0
1583193600000|2020-03-03 00:00:00|5903.4|5879.8|5910.3|5886.7|5910.3|5886.7|5897.3|5873.7|0
1583197200000|2020-03-03 01:00:00|5910.2|5886.6|5900.5|5876.9|5916.1|5892.5|5895.4|5871.8|0
1583200800000|2020-03-03 02:00:00|5899.9|5876.3|5888.2|5864.6|5899.9|5876.3|5876.6|5853.2|0
1583204400000|2020-03-03 03:00:00|5889.1|5865.5|5837.7|5814.3|5898.5|5874.9|5817.9|5794.7|0
1583208000000|2020-03-03 04:00:00|5836.2|5813|5781.1|5758.1|5842.5|5819.1|5774.7|5751.7|0
1583276400000|2020-03-03 23:00:00|5674.9|5652.3|5670|5647.4|5702.2|5679.4|5646.3|5623.7|0
1583280000000|2020-03-04 00:00:00|5677.5|5654.9|5674.2|5651.6|5700.1|5677.3|5666.9|5644.3|0
1583283600000|2020-03-04 01:00:00|5672.9|5650.3|5656.8|5634.2|5680.1|5657.5|5634.1|5611.7|0
1583287200000|2020-03-04 02:00:00|5658.6|5636|5656.5|5633.9|5658.6|5636|5633.5|5611.1|0
1583290800000|2020-03-04 03:00:00|5655.3|5632.7|5623|5600.6|5659.5|5636.9|5621.7|5599.3|0
1583294400000|2020-03-04 04:00:00|5623.5|5601.1|5613.6|5591.2|5626.2|5603.8|5601.6|5579.2|0
1583362800000|2020-03-04 23:00:00|5702.2|5679.4|5692.1|5669.3|5712.2|5689.4|5682.8|5660.2|0
1583366400000|2020-03-05 00:00:00|5695.2|5672.4|5674.5|5651.9|5695.2|5672.4|5657.7|5635.1|0
1583370000000|2020-03-05 01:00:00|5673.8|5651.2|5635.4|5613|5676.9|5654.3|5635.4|5613|0
1583373600000|2020-03-05 02:00:00|5633.4|5611|5633|5610.6|5646.6|5624|5626.9|5604.5|0
1583377200000|2020-03-05 03:00:00|5633.2|5610.8|5641.3|5618.7|5646.3|5623.7|5622.8|5600.4|0
1583380800000|2020-03-05 04:00:00|5642.2|5619.6|5630.2|5607.8|5660.7|5638.1|5628|5605.6|0
1583449200000|2020-03-05 23:00:00|5507.7|5485.7|5468.4|5446.6|5521.2|5499.2|5461.5|5439.7|0
1583452800000|2020-03-06 00:00:00|5470.4|5448.6|5501.6|5479.6|5519.2|5497.2|5463.8|5442|0
1583456400000|2020-03-06 01:00:00|5504.9|5482.9|5473.8|5452|5506.4|5484.4|5473.8|5452|0
1583460000000|2020-03-06 02:00:00|5474.1|5452.3|5461|5439.2|5480|5458.2|5461|5439.2|0
1583463600000|2020-03-06 03:00:00|5460.8|5439|5445.9|5424.1|5467.6|5445.8|5445.9|5424.1|0
1583467200000|2020-03-06 04:00:00|5446|5424.2|5426.4|5404.8|5448.7|5426.9|5418.7|5397.1|0
1583708400000|2020-03-08 23:00:00|5189.9|5169.1|5157.7|5137.1|5233.6|5212.8|5124.6|5104.2|0
1583712000000|2020-03-09 00:00:00|5150.7|5130.1|5108.3|5087.9|5157.5|5136.9|5101.6|5081.2|0
1583715600000|2020-03-09 01:00:00|5109.3|5088.9|5064.5|5044.3|5113.4|5093|5060.1|5039.9|0
1583719200000|2020-03-09 02:00:00|5060.6|5040.4|5125.5|5105.1|5125.5|5105.1|5050.5|5030.3|0
1583722800000|2020-03-09 03:00:00|5127.7|5107.3|5069.4|5049.2|5129.3|5108.9|5060.3|5040.1|0
1583726400000|2020-03-09 04:00:00|5064.6|5044.4|5050.2|5030|5088.2|5067.8|5038.2|5018|0
1583794800000|2020-03-09 23:00:00|4797.5|4778.3|4960.3|4940.5|5043.8|5023.6|4793.3|4774.1|0
1583798400000|2020-03-10 00:00:00|4960.2|4940.4|4974.3|4954.5|5007.3|4987.3|4945|4925.2|0
1583802000000|2020-03-10 01:00:00|4973|4953.2|5059.1|5038.9|5118.9|5098.5|4973|4953.2|0
1583805600000|2020-03-10 02:00:00|5054|5033.8|5144|5123.4|5147.9|5127.3|5051.5|5031.3|0
1583809200000|2020-03-10 03:00:00|5141.8|5121.2|5149.1|5128.5|5149.1|5128.5|5121.7|5101.3|0
1583812800000|2020-03-10 04:00:00|5147.9|5127.3|5208.5|5187.7|5208.5|5187.7|5138.1|5117.5|0
1583881200000|2020-03-10 23:00:00|5212.1|5191.3|5093.4|5073|5212.1|5191.3|5070.2|5050|0
1583884800000|2020-03-11 00:00:00|5094.8|5074.4|5104.5|5084.1|5158.2|5137.6|5091.3|5070.9|0
1583888400000|2020-03-11 01:00:00|5112.4|5092|5065.4|5045.2|5130.3|5109.9|5054.8|5034.6|0
1583892000000|2020-03-11 02:00:00|5064.3|5044.1|5048.6|5028.4|5076.8|5056.6|5042.8|5022.6|0
1583895600000|2020-03-11 03:00:00|5047.6|5027.4|5031.9|5011.9|5054.7|5034.5|4986.3|4966.3|0
1583899200000|2020-03-11 04:00:00|5030|5010|5003.1|4983.1|5030|5010|4973.8|4954|0
1583967600000|2020-03-11 23:00:00|4866.2|4846.8|4868.7|4849.3|4930.6|4911|4848.8|4829.4|0
1583971200000|2020-03-12 00:00:00|4861.4|4842|4885.6|4866|4900.6|4881|4828.9|4809.7|0
1583974800000|2020-03-12 01:00:00|4892.1|4872.5|4709.6|4690.8|4893.8|4874.2|4703.4|4684.6|0
1583978400000|2020-03-12 02:00:00|4698.1|4679.3|4672.4|4653.8|4733.4|4714.6|4612.5|4594.1|0
1583982000000|2020-03-12 03:00:00|4664|4645.4|4595.2|4576.8|4689.9|4671.1|4592.1|4573.7|0
1583985600000|2020-03-12 04:00:00|4590.4|4572|4634|4615.6|4720.4|4701.6|4576.7|4558.5|0
1584054000000|2020-03-12 23:00:00|4241.3|4224.3|4235.9|4218.9|4344.9|4327.5|4223.4|4206.6|0
1584057600000|2020-03-13 00:00:00|4230.9|4214.1|4142.4|4125.8|4230.9|4214.1|4091.1|4074.7|0
1584061200000|2020-03-13 01:00:00|4140.1|4123.5|4131.4|4115|4145|4128.4|4087.4|4071|0
1584064800000|2020-03-13 02:00:00|4134.2|4117.6|4224.4|4207.6|4233.6|4216.6|4125.7|4109.3|0
1584068400000|2020-03-13 03:00:00|4226|4209.2|4434.1|4416.3|4436.2|4418.4|4211|4194.2|0
1584072000000|2020-03-13 04:00:00|4444.5|4426.7|4592.1|4573.7|4685.6|4666.8|4427.9|4410.3|0
1584313200000|2020-03-15 23:00:00|4387.2|4369.6|4499|4481|4556.1|4537.9|4345.8|4328.4|0
1584316800000|2020-03-16 00:00:00|4491.7|4473.7|4445.7|4427.9|4515.1|4497.1|4437.7|4419.9|0
1584320400000|2020-03-16 01:00:00|4448|4430.2|4359.8|4342.4|4448|4430.2|4339.2|4321.8|0
1584324000000|2020-03-16 02:00:00|4358.8|4341.4|4307.8|4290.6|4358.8|4341.4|4283.2|4266.2|0
1584327600000|2020-03-16 03:00:00|4300.2|4283|4298.2|4281|4365.3|4347.9|4293.9|4276.7|0
1584331200000|2020-03-16 04:00:00|4295.9|4278.7|4301.5|4284.3|4350.2|4332.8|4282.8|4265.8|0
1584399600000|2020-03-16 23:00:00|4305.1|4287.9|4301.7|4284.5|4316.7|4299.5|4217.5|4200.7|0
1584403200000|2020-03-17 00:00:00|4301.1|4283.9|4303.3|4286.1|4313|4295.8|4234.7|4217.7|0
1584406800000|2020-03-17 01:00:00|4297.5|4280.3|4394.4|4376.8|4435.8|4418|4280.9|4263.9|0
1584410400000|2020-03-17 02:00:00|4412.3|4394.7|4416|4398.4|4441.8|4424|4339.8|4322.4|0
1584414000000|2020-03-17 03:00:00|4417.6|4400|4454.5|4436.7|4459.5|4441.7|4381.7|4364.3|0
1584417600000|2020-03-17 04:00:00|4455.3|4437.5|4603|4584.6|4609.2|4590.8|4446.9|4429.1|0
1584486000000|2020-03-17 23:00:00|4455.1|4437.3|4323.3|4306.1|4478.4|4460.6|4306.9|4289.7|0
1584489600000|2020-03-18 00:00:00|4323.7|4306.5|4315.3|4298.1|4389.5|4371.9|4294.5|4277.3|0
1584493200000|2020-03-18 01:00:00|4321.5|4304.3|4297.2|4280|4364.3|4346.9|4277.1|4260.1|0
1584496800000|2020-03-18 02:00:00|4291.3|4274.1|4304.6|4287.4|4323.1|4305.9|4269.9|4252.9|0
1584500400000|2020-03-18 03:00:00|4304.2|4287|4248.1|4231.1|4308.8|4291.6|4214.3|4197.5|0
1584504000000|2020-03-18 04:00:00|4233.7|4216.7|4335.8|4318.4|4351|4333.6|4174.1|4157.5|0
1584572400000|2020-03-18 23:00:00|4350.3|4332.9|4297.3|4280.1|4474.9|4457.1|4278.4|4261.4|0
1584576000000|2020-03-19 00:00:00|4297.7|4280.5|4145.4|4128.8|4336.5|4319.1|4135.8|4119.2|0
1584579600000|2020-03-19 01:00:00|4140.7|4124.1|4148.3|4131.7|4240.7|4223.7|4063.8|4047.6|0
1584583200000|2020-03-19 02:00:00|4137.3|4120.7|4089.2|4072.8|4162.3|4145.7|4083.6|4067.2|0
1584586800000|2020-03-19 03:00:00|4087.5|4071.1|3976|3960.2|4107.9|4091.5|3976|3960.2|0
1584590400000|2020-03-19 04:00:00|3974|3958.2|3960.5|3944.7|4018.4|4002.4|3955.4|3939.6|0
1584658800000|2020-03-19 23:00:00|4155.4|4138.8|4132.4|4116|4188.9|4172.1|4122.9|4106.5|0
1584662400000|2020-03-20 00:00:00|4137.7|4121.1|4143.6|4127|4165|4148.4|4116.9|4100.5|0
1584666000000|2020-03-20 01:00:00|4144.8|4128.2|4222.4|4205.6|4246.6|4229.6|4140.1|4123.5|0
1584669600000|2020-03-20 02:00:00|4231.3|4214.5|4223.5|4206.7|4263.4|4246.4|4195.5|4178.7|0
1584673200000|2020-03-20 03:00:00|4224.2|4207.4|4139.4|4122.8|4224.2|4207.4|4108.8|4092.4|0
1584676800000|2020-03-20 04:00:00|4120.6|4104.2|4097|4080.6|4159.3|4142.7|4059.5|4043.3|0
1584918000000|2020-03-22 23:00:00|3647.6|3633|3739.4|3724.4|3793.5|3778.3|3621|3606.6|0
1584921600000|2020-03-23 00:00:00|3741.5|3726.5|3635|3620.4|3776.9|3761.9|3635|3620.4|0
1584925200000|2020-03-23 01:00:00|3639|3624.4|3675.4|3660.8|3692.4|3677.6|3598.4|3584|0
1584928800000|2020-03-23 02:00:00|3674.4|3659.8|3699.9|3685.1|3704.9|3690.1|3647.7|3633.1|0
1584932400000|2020-03-23 03:00:00|3698.6|3683.8|3696.8|3682|3766.7|3751.7|3694.9|3680.1|0
1584936000000|2020-03-23 04:00:00|3697.8|3683|3738.5|3723.5|3766|3751|3683.3|3668.5|0
1585004400000|2020-03-23 23:00:00|3747.2|3732.2|3729.8|3715|3772.6|3757.6|3715.9|3701.1|0
1585008000000|2020-03-24 00:00:00|3727.6|3712.8|3804.2|3789|3808|3792.8|3723.2|3708.4|0
1585011600000|2020-03-24 01:00:00|3802|3786.8|3866.9|3851.5|3867.2|3851.8|3793|3777.8|0
1585015200000|2020-03-24 02:00:00|3869.5|3854.1|3809.3|3794.1|3869.5|3854.1|3790.2|3775|0
1585018800000|2020-03-24 03:00:00|3805.2|3790|3771.2|3756.2|3805.2|3790|3750|3735|0
1585022400000|2020-03-24 04:00:00|3772.9|3757.9|3808|3792.8|3809.1|3793.9|3724.4|3709.6|0
1585090800000|2020-03-24 23:00:00|4131.1|4114.7|4088.8|4072.4|4131.1|4114.7|4045.3|4029.1|0
1585094400000|2020-03-25 00:00:00|4088.6|4072.2|4042.3|4026.1|4088.6|4072.2|4039.9|4023.7|0
1585098000000|2020-03-25 01:00:00|4040.4|4024.2|4026.7|4010.7|4067.4|4051.2|4018.7|4002.7|0
1585101600000|2020-03-25 02:00:00|4029|4013|4004.4|3988.4|4034.9|4018.7|3969.8|3954|0
1585105200000|2020-03-25 03:00:00|4001.9|3985.9|3976|3960.2|4001.9|3985.9|3937.2|3921.4|0
1585108800000|2020-03-25 04:00:00|3975.2|3959.4|4052.5|4036.3|4052.5|4036.3|3975.2|3959.4|0
1585177200000|2020-03-25 23:00:00|4203.2|4186.4|4163.8|4147.2|4258|4241|4140.7|4124.1|0
1585180800000|2020-03-26 00:00:00|4162.7|4146.1|4138.4|4121.8|4194.4|4177.6|4138.4|4121.8|0
1585184400000|2020-03-26 01:00:00|4136.8|4120.2|4144|4127.4|4153.8|4137.2|4081|4064.8|0
1585188000000|2020-03-26 02:00:00|4138.9|4122.3|4166.2|4149.6|4172.7|4156.1|4137.8|4121.2|0
1585191600000|2020-03-26 03:00:00|4167.7|4151.1|4231|4214.2|4238.7|4221.7|4158.4|4141.8|0
1585195200000|2020-03-26 04:00:00|4226.8|4210|4156.1|4139.5|4230.6|4213.8|4156.1|4139.5|0
1585263600000|2020-03-26 23:00:00|4320.7|4303.5|4300.1|4282.9|4328.4|4311.2|4259.4|4242.4|0
1585267200000|2020-03-27 00:00:00|4297.9|4280.7|4203.2|4186.4|4309.3|4292.1|4203.2|4186.4|0
1585270800000|2020-03-27 01:00:00|4203|4186.2|4150.4|4133.8|4207.3|4190.5|4133.6|4117|0
1585274400000|2020-03-27 02:00:00|4150.3|4133.7|4062.4|4046.2|4150.3|4133.7|4062.4|4046.2|0
1585278000000|2020-03-27 03:00:00|4063.9|4047.7|4087.4|4071|4112.7|4096.3|4038.9|4022.7|0
1585281600000|2020-03-27 04:00:00|4086.8|4070.4|3988|3972|4101.8|4085.4|3963.2|3947.4|0
1585522800000|2020-03-29 23:00:00|4051.8|4035.6|3997.7|3981.7|4051.8|4035.6|3970.7|3954.9|0
1585526400000|2020-03-30 00:00:00|3996|3980|4036.8|4020.6|4041.1|4024.9|3987.5|3971.5|0
1585530000000|2020-03-30 01:00:00|4038.9|4022.7|4090.5|4074.1|4090.5|4074.1|4016.9|4000.9|0
1585533600000|2020-03-30 02:00:00|4091.2|4074.8|4072.6|4056.4|4101.1|4084.7|4063.8|4047.6|0
1585537200000|2020-03-30 03:00:00|4075.1|4058.9|4139.3|4122.7|4145.4|4128.8|4071|4054.8|0
1585540800000|2020-03-30 04:00:00|4142.4|4125.8|4163.1|4146.5|4200.8|4184|4116.1|4099.7|0
1585609200000|2020-03-30 23:00:00|4407.8|4390.2|4502.1|4484.1|4527.2|4509.2|4400.1|4382.5|0
1585612800000|2020-03-31 00:00:00|4506|4488|4540|4521.8|4547.5|4529.3|4505|4487|0
1585616400000|2020-03-31 01:00:00|4533.7|4515.7|4489.8|4471.8|4557.6|4539.4|4479.7|4461.9|0
1585620000000|2020-03-31 02:00:00|4491.7|4473.7|4430.6|4413|4499.9|4481.9|4427.9|4410.3|0
1585623600000|2020-03-31 03:00:00|4429.5|4411.9|4356.7|4339.3|4439.9|4422.1|4317|4299.8|0
1585627200000|2020-03-31 04:00:00|4366.6|4349.2|4219.2|4202.4|4366.6|4349.2|4201.3|4184.5|0
1585695600000|2020-03-31 23:00:00|4369.9|4352.5|4260.9|4243.9|4369.9|4352.5|4252.4|4235.4|0
1585699200000|2020-04-01 00:00:00|4263.7|4246.7|4362|4344.6|4379.9|4362.5|4253.7|4236.7|0
1585702800000|2020-04-01 01:00:00|4362.4|4345|4352.5|4335.1|4363|4345.6|4289.7|4272.5|0
1585706400000|2020-04-01 02:00:00|4353.5|4336.1|4377.4|4360|4384.5|4366.9|4352.8|4335.4|0
1585710000000|2020-04-01 03:00:00|4376.2|4358.8|4289.6|4272.4|4387.5|4369.9|4289.6|4272.4|0
1585713600000|2020-04-01 04:00:00|4281.3|4264.3|4345.1|4327.7|4345.1|4327.7|4275.4|4258.4|0
1585782000000|2020-04-01 23:00:00|4126.7|4110.3|4167.7|4151.1|4176|4159.4|4125.8|4109.4|0
1585785600000|2020-04-02 00:00:00|4169.6|4153|4171.1|4154.5|4200.3|4183.5|4157.4|4140.8|0
1585789200000|2020-04-02 01:00:00|4171.2|4154.6|4186.7|4169.9|4199.1|4182.3|4145.2|4128.6|0
1585792800000|2020-04-02 02:00:00|4180.8|4164.2|4188.5|4171.7|4200.8|4184|4163.4|4146.8|0
1585796400000|2020-04-02 03:00:00|4189.4|4172.6|4186.4|4169.6|4251.9|4234.9|4184.8|4168|0
1585800000000|2020-04-02 04:00:00|4188.8|4172|4217|4200.2|4241|4224|4178.6|4162|0
1585868400000|2020-04-02 23:00:00|4264.2|4247.2|4202.7|4185.9|4264.2|4247.2|4201.5|4184.7|0
1585872000000|2020-04-03 00:00:00|4208.4|4191.6|4188.2|4171.4|4221.6|4204.8|4162.6|4146|0
1585875600000|2020-04-03 01:00:00|4186.1|4169.3|4183.6|4166.8|4210|4193.2|4169.8|4153.2|0
1585879200000|2020-04-03 02:00:00|4189.4|4172.6|4166.6|4150|4200.8|4184|4154.9|4138.3|0
1585882800000|2020-04-03 03:00:00|4162.6|4146|4116.7|4100.3|4162.6|4146|4114.5|4098.1|0
1585886400000|2020-04-03 04:00:00|4117.9|4101.5|4085.5|4069.1|4121.7|4105.3|4073.8|4057.6|0
1586131200000|2020-04-06 00:00:00|4163.9|4147.3|4212.9|4196.1|4249.9|4232.9|4163.9|4147.3|0
1586134800000|2020-04-06 01:00:00|4216.4|4199.6|4217.3|4200.5|4226|4209.2|4196.1|4179.3|0
1586138400000|2020-04-06 02:00:00|4213.6|4196.8|4246.3|4229.3|4247.6|4230.6|4211.4|4194.6|0
1586142000000|2020-04-06 03:00:00|4247.1|4230.1|4289.4|4272.2|4290.9|4273.7|4239.4|4222.4|0
1586145600000|2020-04-06 04:00:00|4288.1|4270.9|4302.5|4285.3|4314.6|4297.4|4275.3|4258.3|0
1586149200000|2020-04-06 05:00:00|4303.5|4286.3|4281.9|4264.9|4318.4|4301.2|4280.4|4263.4|0
1586217600000|2020-04-07 00:00:00|4446.4|4428.6|4422.4|4404.8|4463.2|4445.4|4404|4386.4|0
1586221200000|2020-04-07 01:00:00|4419.9|4402.3|4309.8|4292.6|4431.9|4414.3|4309.8|4292.6|0
1586224800000|2020-04-07 02:00:00|4313.1|4295.9|4290.7|4273.5|4324.2|4307|4260.6|4243.6|0
1586228400000|2020-04-07 03:00:00|4294.3|4277.1|4229.6|4212.8|4308.2|4291|4219.3|4202.5|0
1586232000000|2020-04-07 04:00:00|4232.2|4215.4|4237|4220|4287|4269.8|4202.7|4185.9|0
1586235600000|2020-04-07 05:00:00|4239.8|4222.8|4261.3|4244.3|4267.9|4250.9|4197.3|4180.5|0
1586304000000|2020-04-08 00:00:00|4109.2|4092.8|4161.4|4144.8|4168.5|4151.9|4062.7|4046.5|0
1586307600000|2020-04-08 01:00:00|4164.9|4148.3|4188.7|4171.9|4222.8|4206|4157|4140.4|0
1586311200000|2020-04-08 02:00:00|4186.7|4169.9|4167.9|4151.3|4206|4189.2|4167.9|4151.3|0
1586314800000|2020-04-08 03:00:00|4167.7|4151.1|4180.4|4163.8|4183.7|4166.9|4140.7|4124.1|0
1586318400000|2020-04-08 04:00:00|4184.3|4167.5|4216.1|4199.3|4216.1|4199.3|4168.6|4152|0
1586322000000|2020-04-08 05:00:00|4216.5|4199.7|4185.6|4168.8|4228.8|4212|4178.1|4161.5|0
1586390400000|2020-04-09 00:00:00|4228.3|4211.5|4194.3|4177.5|4231.8|4215|4162|4145.4|0
1586394000000|2020-04-09 01:00:00|4190.1|4173.3|4216|4199.2|4232|4215.2|4190.1|4173.3|0
1586397600000|2020-04-09 02:00:00|4222.8|4206|4230|4213.2|4246.6|4229.6|4217.3|4200.5|0
1586401200000|2020-04-09 03:00:00|4230.6|4213.8|4228.3|4211.5|4240.9|4223.9|4219.5|4202.7|0
1586404800000|2020-04-09 04:00:00|4230.3|4213.5|4245.3|4228.3|4252.5|4235.5|4218.5|4201.7|0
1586408400000|2020-04-09 05:00:00|4246.2|4229.2|4263.5|4246.5|4263.9|4246.9|4231.1|4214.3|0
1586822400000|2020-04-14 00:00:00|4280.6|4263.6|4302.3|4285.1|4311.4|4294.2|4242.7|4225.7|0
1586826000000|2020-04-14 01:00:00|4304.2|4287|4334.2|4316.8|4335.9|4318.5|4298|4280.8|0
1586829600000|2020-04-14 02:00:00|4330.3|4313.1|4314.1|4296.9|4338.7|4321.3|4297.9|4280.7|0
1586833200000|2020-04-14 03:00:00|4315.7|4298.5|4323.5|4306.3|4336.2|4318.8|4306.8|4289.6|0
1586836800000|2020-04-14 04:00:00|4325.7|4308.5|4338.4|4321|4339.8|4322.4|4315.9|4298.7|0
1586840400000|2020-04-14 05:00:00|4339.9|4322.5|4373.5|4356.1|4373.5|4356.1|4338.6|4321.2|0
1586908800000|2020-04-15 00:00:00|4375|4357.6|4357.5|4340.1|4429.7|4412.1|4347.9|4330.5|0
1586912400000|2020-04-15 01:00:00|4352.8|4335.4|4344.1|4326.7|4360.6|4343.2|4311|4293.8|0
1586916000000|2020-04-15 02:00:00|4344|4326.6|4342.7|4325.3|4360.4|4343|4332.6|4315.4|0
1586919600000|2020-04-15 03:00:00|4341.7|4324.3|4337.9|4320.5|4352.6|4335.2|4334.5|4317.1|0
1586923200000|2020-04-15 04:00:00|4340.5|4323.1|4331.4|4314.2|4353.8|4336.4|4325.5|4308.3|0
1586926800000|2020-04-15 05:00:00|4332.5|4315.3|4347.2|4329.8|4360.1|4342.7|4317|4299.8|0
1586995200000|2020-04-16 00:00:00|4249|4232|4261|4244|4261.2|4244.2|4223.2|4206.4|0
1586998800000|2020-04-16 01:00:00|4260|4243|4275.4|4258.4|4293.3|4276.1|4247.4|4230.4|0
1587002400000|2020-04-16 02:00:00|4272.9|4255.9|4268.1|4251.1|4287.5|4270.3|4261.8|4244.8|0
1587006000000|2020-04-16 03:00:00|4266.9|4249.9|4284.9|4267.7|4300.6|4283.4|4261.1|4244.1|0
1587009600000|2020-04-16 04:00:00|4286.6|4269.4|4286|4268.8|4290.5|4273.3|4269.2|4252.2|0
1587013200000|2020-04-16 05:00:00|4287|4269.8|4292.5|4275.3|4296|4278.8|4263.9|4246.9|0
1587081600000|2020-04-17 00:00:00|4368.3|4350.9|4374|4356.6|4380.2|4362.8|4351.5|4334.1|0
1587085200000|2020-04-17 01:00:00|4373.4|4356|4379.3|4361.9|4396|4378.4|4373.4|4356|0
1587088800000|2020-04-17 02:00:00|4377|4359.6|4364.6|4347.2|4393.2|4375.6|4364.4|4347|0
1587092400000|2020-04-17 03:00:00|4365.4|4348|4345.8|4328.4|4369|4351.6|4338|4320.6|0
1587096000000|2020-04-17 04:00:00|4351.7|4334.3|4321.7|4304.5|4351.7|4334.3|4317.1|4299.9|0
1587099600000|2020-04-17 05:00:00|4320.9|4303.7|4341.3|4323.9|4341.3|4323.9|4307.7|4290.5|0
1587340800000|2020-04-20 00:00:00|4307.5|4290.3|4331.3|4314.1|4347.1|4329.7|4289.8|4272.6|0
1587344400000|2020-04-20 01:00:00|4330.5|4313.3|4271.3|4254.3|4331.1|4313.9|4267.7|4250.7|0
1587348000000|2020-04-20 02:00:00|4267.5|4250.5|4298.3|4281.1|4299.7|4282.5|4267.5|4250.5|0
1587351600000|2020-04-20 03:00:00|4297.9|4280.7|4296.4|4279.2|4312.6|4295.4|4279.3|4262.3|0
1587355200000|2020-04-20 04:00:00|4293.8|4276.6|4288.2|4271|4301.5|4284.3|4280|4263|0
1587358800000|2020-04-20 05:00:00|4287.4|4270.2|4239.4|4222.4|4289.4|4272.2|4236.9|4219.9|0
1587427200000|2020-04-21 00:00:00|4228.2|4211.4|4224.7|4207.9|4237.9|4220.9|4203.9|4187.1|0
1587430800000|2020-04-21 01:00:00|4226.5|4209.7|4215.6|4198.8|4250.2|4233.2|4215.2|4198.4|0
1587434400000|2020-04-21 02:00:00|4213.3|4196.5|4177.5|4160.9|4225.1|4208.3|4156.3|4139.7|0
1587438000000|2020-04-21 03:00:00|4181.6|4165|4159.9|4143.3|4191.7|4174.9|4157.6|4141|0
1587441600000|2020-04-21 04:00:00|4165|4148.4|4167.7|4151.1|4170.2|4153.6|4157.4|4140.8|0
1587445200000|2020-04-21 05:00:00|4165.1|4148.5|4152.3|4135.7|4165.1|4148.5|4130.7|4114.3|0
1587513600000|2020-04-22 00:00:00|4068.2|4052|4110.4|4094|4115.4|4099|4040.3|4024.1|0
1587517200000|2020-04-22 01:00:00|4111.8|4095.4|4120.3|4103.9|4133.7|4117.1|4096.9|4080.5|0
1587520800000|2020-04-22 02:00:00|4124.3|4107.9|4148.6|4132|4154.5|4137.9|4124.3|4107.9|0
1587524400000|2020-04-22 03:00:00|4148.4|4131.8|4142.4|4125.8|4168.4|4151.8|4124.8|4108.4|0
1587528000000|2020-04-22 04:00:00|4143.7|4127.1|4109.4|4093|4154.6|4138|4095.4|4079|0
1587531600000|2020-04-22 05:00:00|4113.5|4097.1|4175.5|4158.9|4194.5|4177.7|4113.5|4097.1|0
1587600000000|2020-04-23 00:00:00|4193.2|4176.4|4165.5|4148.9|4196.7|4179.9|4162.9|4146.3|0
1587603600000|2020-04-23 01:00:00|4165.2|4148.6|4148.6|4132|4193|4176.2|4148.6|4132|0
1587607200000|2020-04-23 02:00:00|4145|4128.4|4137.6|4121|4165|4148.4|4134.9|4118.3|0
1587610800000|2020-04-23 03:00:00|4137.4|4120.8|4125.3|4108.9|4139.7|4123.1|4125.3|4108.9|0
1587614400000|2020-04-23 04:00:00|4125.8|4109.4|4127.1|4110.7|4141.7|4125.1|4100.3|4083.9|0
1587618000000|2020-04-23 05:00:00|4126.4|4110|4121.6|4105.2|4147.1|4130.5|4110|4093.6|0
1587686400000|2020-04-24 00:00:00|4118.6|4102.2|4171.5|4154.9|4171.5|4154.9|4113.6|4097.2|0
1587690000000|2020-04-24 01:00:00|4172.6|4156|4143.9|4127.3|4181|4164.4|4134.5|4117.9|0
1587693600000|2020-04-24 02:00:00|4144.8|4128.2|4156.3|4139.7|4166.1|4149.5|4144.8|4128.2|0
1587697200000|2020-04-24 03:00:00|4156.8|4140.2|4134|4117.4|4156.8|4140.2|4128.1|4111.7|0
1587700800000|2020-04-24 04:00:00|4134.5|4117.9|4141.7|4125.1|4152.5|4135.9|4133.5|4116.9|0
1587704400000|2020-04-24 05:00:00|4141.6|4125|4139.8|4123.2|4153.2|4136.6|4114.1|4097.7|0
1587945600000|2020-04-27 00:00:00|4077.6|4061.4|4068.2|4052|4087.9|4071.5|4056.4|4040.2|0
1587949200000|2020-04-27 01:00:00|4068|4051.8|4074.8|4058.6|4077.9|4061.7|4050.9|4034.7|0
1587952800000|2020-04-27 02:00:00|4075.1|4058.9|4080.7|4064.5|4099.9|4083.5|4075.1|4058.9|0
1587956400000|2020-04-27 03:00:00|4081.1|4064.9|4105.8|4089.4|4105.8|4089.4|4081.1|4064.9|0
1587960000000|2020-04-27 04:00:00|4104.3|4087.9|4118.4|4102|4129|4112.6|4104.3|4087.9|0
1587963600000|2020-04-27 05:00:00|4120.6|4104.2|4117.5|4101.1|4127.3|4110.9|4101.6|4085.2|0
1588032000000|2020-04-28 00:00:00|4131.8|4115.4|4188.8|4172|4204.6|4187.8|4121.5|4105.1|0
1588035600000|2020-04-28 01:00:00|4188.1|4171.3|4138.6|4122|4191.6|4174.8|4134|4117.4|0
1588039200000|2020-04-28 02:00:00|4135.1|4118.5|4129.7|4113.3|4136.5|4119.9|4124.5|4108.1|0
1588042800000|2020-04-28 03:00:00|4127.9|4111.5|4096.7|4080.3|4131|4114.6|4086|4069.6|0
1588046400000|2020-04-28 04:00:00|4095.4|4079|4105.6|4089.2|4105.6|4089.2|4078.2|4062|0
1588050000000|2020-04-28 05:00:00|4102.3|4085.9|4116|4099.6|4125.2|4108.8|4098.6|4082.2|0
1588118400000|2020-04-29 00:00:00|4189.9|4173.1|4181.3|4164.7|4205.1|4188.3|4178.4|4161.8|0
1588122000000|2020-04-29 01:00:00|4182.7|4166.1|4231.6|4214.8|4246.8|4229.8|4176.4|4159.8|0
1588125600000|2020-04-29 02:00:00|4231|4214.2|4254.9|4237.9|4254.9|4237.9|4228.8|4212|0
1588129200000|2020-04-29 03:00:00|4254.5|4237.5|4238.7|4221.7|4255.4|4238.4|4221.1|4204.3|0
1588132800000|2020-04-29 04:00:00|4239.7|4222.7|4246.4|4229.4|4248.5|4231.5|4217.4|4200.6|0
1588136400000|2020-04-29 05:00:00|4245.5|4228.5|4258.1|4241.1|4258.1|4241.1|4227.2|4210.4|0
1588204800000|2020-04-30 00:00:00|4329.3|4312.1|4326.1|4308.9|4329.3|4312.1|4297.7|4280.5|0
1588208400000|2020-04-30 01:00:00|4327.5|4310.3|4334.6|4317.2|4352.9|4335.5|4322.1|4304.9|0
1588212000000|2020-04-30 02:00:00|4330.1|4312.9|4363.3|4345.9|4365.1|4347.7|4315.4|4298.2|0
1588215600000|2020-04-30 03:00:00|4363.8|4346.4|4374.5|4357.1|4380.6|4363.2|4357.1|4339.7|0
1588219200000|2020-04-30 04:00:00|4375.1|4357.7|4408.3|4390.7|4410|4392.4|4372.3|4354.9|0
1588222800000|2020-04-30 05:00:00|4409.4|4391.8|4394.8|4377.2|4412.2|4394.6|4394.7|4377.1|0
1588291200000|2020-05-01 00:00:00|4259.6|4242.6|4236.8|4219.8|4264.5|4247.5|4228.6|4211.8|0
1588294800000|2020-05-01 01:00:00|4238.2|4221.2|4217.9|4201.1|4251.4|4234.4|4199.3|4182.5|0
1588298400000|2020-05-01 02:00:00|4219.8|4203|4214.6|4197.8|4219.9|4203.1|4193.1|4176.3|0
1588302000000|2020-05-01 03:00:00|4214.5|4197.7|4221.6|4204.8|4239|4222|4208.2|4191.4|0
1588305600000|2020-05-01 04:00:00|4224.6|4207.8|4225.4|4208.6|4245.2|4228.2|4219.8|4203|0
1588309200000|2020-05-01 05:00:00|4227.9|4211.1|4174.9|4158.3|4231.2|4214.4|4174.6|4158|0
1588550400000|2020-05-04 00:00:00|4099.3|4082.9|4097.6|4081.2|4141.3|4124.7|4065.3|4049.1|0
1588554000000|2020-05-04 01:00:00|4096.2|4079.8|4162.3|4145.7|4164.8|4148.2|4086.8|4070.4|0
1588557600000|2020-05-04 02:00:00|4159.9|4143.3|4180.9|4164.3|4182.1|4165.5|4143.5|4126.9|0
1588561200000|2020-05-04 03:00:00|4181.5|4164.9|4205.1|4188.3|4206.5|4189.7|4175.2|4158.6|0
1588564800000|2020-05-04 04:00:00|4203.9|4187.1|4202.2|4185.4|4209.5|4192.7|4178.4|4161.8|0
1588568400000|2020-05-04 05:00:00|4201.5|4184.7|4207|4190.2|4222.9|4206.1|4190.5|4173.7|0
1588636800000|2020-05-05 00:00:00|4246.3|4229.3|4285.8|4268.6|4287.3|4270.1|4245.1|4228.1|0
1588640400000|2020-05-05 01:00:00|4286.6|4269.4|4275.6|4258.6|4290.1|4272.9|4271.4|4254.4|0
1588644000000|2020-05-05 02:00:00|4274.9|4257.9|4257.4|4240.4|4276.6|4259.6|4243.1|4226.1|0
1588647600000|2020-05-05 03:00:00|4258.1|4241.1|4271.9|4254.9|4274.5|4257.5|4242.1|4225.1|0
1588651200000|2020-05-05 04:00:00|4271.6|4254.6|4285|4267.8|4287.7|4270.5|4266.5|4249.5|0
1588654800000|2020-05-05 05:00:00|4287.6|4270.4|4292.3|4275.1|4292.3|4275.1|4273.9|4256.9|0
1588723200000|2020-05-06 00:00:00|4265.3|4248.3|4247.6|4230.6|4265.3|4248.3|4239.3|4222.3|0
1588726800000|2020-05-06 01:00:00|4246.8|4229.8|4232.9|4216.1|4250.8|4233.8|4225.7|4208.9|0
1588730400000|2020-05-06 02:00:00|4232.5|4215.7|4238.8|4221.8|4240.5|4223.5|4219.1|4202.3|0
1588734000000|2020-05-06 03:00:00|4240.8|4223.8|4232.8|4216|4244|4227|4226.5|4209.7|0
1588737600000|2020-05-06 04:00:00|4232.6|4215.8|4241.5|4224.5|4244.3|4227.3|4226.4|4209.6|0
1588741200000|2020-05-06 05:00:00|4242.1|4225.1|4259|4242|4269.1|4252.1|4242.1|4225.1|0
1588809600000|2020-05-07 00:00:00|4204.2|4187.4|4203.3|4186.5|4208.6|4191.8|4188.8|4172|0
1588813200000|2020-05-07 01:00:00|4202.4|4185.6|4200.2|4183.4|4220.1|4203.3|4198.7|4181.9|0
1588816800000|2020-05-07 02:00:00|4199.2|4182.4|4203.2|4186.4|4211.8|4195|4193.5|4176.7|0
1588820400000|2020-05-07 03:00:00|4202.3|4185.5|4205.7|4188.9|4218.4|4201.6|4202.3|4185.5|0
1588824000000|2020-05-07 04:00:00|4204.5|4187.7|4199.5|4182.7|4207.9|4191.1|4198.9|4182.1|0
1588827600000|2020-05-07 05:00:00|4198.4|4181.6|4178|4161.4|4198.6|4181.8|4177.7|4161.1|0
1588896000000|2020-05-08 00:00:00|4220.5|4203.7|4246.7|4229.7|4252|4235|4220.5|4203.7|0
1588899600000|2020-05-08 01:00:00|4245.9|4228.9|4212.4|4195.6|4246.6|4229.6|4212.4|4195.6|0
1588903200000|2020-05-08 02:00:00|4211.7|4194.9|4224|4207.2|4236|4219|4210.5|4193.7|0
1588906800000|2020-05-08 03:00:00|4223.6|4206.8|4224.9|4208.1|4227.9|4211.1|4218.6|4201.8|0
1588910400000|2020-05-08 04:00:00|4226.1|4209.3|4237.6|4220.6|4237.6|4220.6|4221.7|4204.9|0
1588914000000|2020-05-08 05:00:00|4234.9|4217.9|4225.8|4209|4236.3|4219.3|4213.2|4196.4|0
1589155200000|2020-05-11 00:00:00|4259.8|4242.8|4256.6|4239.6|4279.5|4262.5|4246.4|4229.4|0
1589158800000|2020-05-11 01:00:00|4257|4240|4272.5|4255.5|4281.3|4264.3|4251.3|4234.3|0
1589162400000|2020-05-11 02:00:00|4272|4255|4269.4|4252.4|4275.2|4258.2|4263.7|4246.7|0
1589166000000|2020-05-11 03:00:00|4267.4|4250.4|4282.1|4265.1|4287.2|4270|4265.3|4248.3|0
1589169600000|2020-05-11 04:00:00|4285.2|4268|4295|4277.8|4299.3|4282.1|4285.2|4268|0
1589173200000|2020-05-11 05:00:00|4294.3|4277.1|4274.9|4257.9|4294.3|4277.1|4269.9|4252.9|0
1589241600000|2020-05-12 00:00:00|4238.6|4221.6|4203.5|4186.7|4244.6|4227.6|4199.2|4182.4|0
1589245200000|2020-05-12 01:00:00|4203.6|4186.8|4186.1|4169.3|4205.5|4188.7|4175.8|4159.2|0
1589248800000|2020-05-12 02:00:00|4185.4|4168.6|4188.2|4171.4|4188.2|4171.4|4176.7|4160.1|0
1589252400000|2020-05-12 03:00:00|4188|4171.2|4176.8|4160.2|4188|4171.2|4171.4|4154.8|0
1589256000000|2020-05-12 04:00:00|4177.1|4160.5|4167.1|4150.5|4182.5|4165.9|4162.3|4145.7|0
1589259600000|2020-05-12 05:00:00|4170.7|4154.1|4191.3|4174.5|4192.8|4176|4170.7|4154.1|0
1589328000000|2020-05-13 00:00:00|4119.8|4103.4|4149.1|4132.5|4156.5|4139.9|4097|4080.6|0
1589331600000|2020-05-13 01:00:00|4149.8|4133.2|4142|4125.4|4149.8|4133.2|4125.5|4109.1|0
1589335200000|2020-05-13 02:00:00|4143.3|4126.7|4149.1|4132.5|4156.5|4139.9|4139.7|4123.1|0
1589338800000|2020-05-13 03:00:00|4150.3|4133.7|4162.5|4145.9|4170.8|4154.2|4146.6|4130|0
1589342400000|2020-05-13 04:00:00|4163.7|4147.1|4187.7|4170.9|4190.8|4174|4156.6|4140|0
1589346000000|2020-05-13 05:00:00|4189.5|4172.7|4194.4|4177.6|4196.6|4179.8|4158.5|4141.9|0
1589414400000|2020-05-14 00:00:00|4126.9|4110.5|4129.5|4113.1|4137.1|4120.5|4115.8|4099.4|0
1589418000000|2020-05-14 01:00:00|4129.9|4113.5|4121|4104.6|4139.5|4122.9|4117|4100.6|0
1589421600000|2020-05-14 02:00:00|4120.2|4103.8|4127.2|4110.8|4130.8|4114.4|4112.1|4095.7|0
1589425200000|2020-05-14 03:00:00|4130.1|4113.7|4140.4|4123.8|4143|4126.4|4130.1|4113.7|0
1589428800000|2020-05-14 04:00:00|4138.8|4122.2|4126.8|4110.4|4152.1|4135.5|4126.5|4110.1|0
1589432400000|2020-05-14 05:00:00|4125.1|4108.7|4116.3|4099.9|4134.2|4117.6|4115.7|4099.3|0
1589414400000|2020-05-14 00:00:00|4126.9|4110.5|4129.5|4113.1|4137.1|4120.5|4115.8|4099.4|0
1589418000000|2020-05-14 01:00:00|4129.9|4113.5|4121|4104.6|4139.5|4122.9|4117|4100.6|0
1589421600000|2020-05-14 02:00:00|4120.2|4103.8|4127.2|4110.8|4130.8|4114.4|4112.1|4095.7|0
1589425200000|2020-05-14 03:00:00|4130.1|4113.7|4140.4|4123.8|4143|4126.4|4130.1|4113.7|0
1589428800000|2020-05-14 04:00:00|4138.8|4122.2|4126.8|4110.4|4152.1|4135.5|4126.5|4110.1|0
1589432400000|2020-05-14 05:00:00|4125.1|4108.7|4116.3|4099.9|4134.2|4117.6|4115.7|4099.3|0
1589500800000|2020-05-15 00:00:00|4156.3|4139.7|4158.5|4141.9|4176.2|4159.6|4146.7|4130.1|0
1589504400000|2020-05-15 01:00:00|4158.4|4141.8|4137.9|4121.3|4162.1|4145.5|4128.2|4111.8|0
1589508000000|2020-05-15 02:00:00|4139.8|4123.2|4142.2|4125.6|4145.8|4129.2|4122.1|4105.7|0
1589511600000|2020-05-15 03:00:00|4140|4123.4|4136.4|4119.8|4144.4|4127.8|4121.5|4105.1|0
1589515200000|2020-05-15 04:00:00|4137.8|4121.2|4152.9|4136.3|4156|4139.4|4136.1|4119.5|0
1589518800000|2020-05-15 05:00:00|4151.8|4135.2|4144.4|4127.8|4171|4154.4|4138.2|4121.6|0
1589760000000|2020-05-18 00:00:00|4166|4149.4|4146.2|4129.6|4174|4157.4|4142.8|4126.2|0
1589763600000|2020-05-18 01:00:00|4148.1|4131.5|4149.3|4132.7|4154.1|4137.5|4132.4|4116|0
1589767200000|2020-05-18 02:00:00|4148.7|4132.1|4138.5|4121.9|4151|4134.4|4137.1|4120.5|0
1589770800000|2020-05-18 03:00:00|4138.8|4122.2|4134|4117.4|4150.5|4133.9|4131|4114.6|0
1589774400000|2020-05-18 04:00:00|4132.7|4116.3|4128.2|4111.8|4136.6|4120|4122.7|4106.3|0
1589778000000|2020-05-18 05:00:00|4128.5|4112.1|4110.9|4094.5|4130|4113.6|4110.9|4094.5|0
1589846400000|2020-05-19 00:00:00|4228.5|4211.7|4233.1|4216.3|4250|4233|4210.1|4193.3|0
1589850000000|2020-05-19 01:00:00|4231.5|4214.7|4226.5|4209.7|4238.5|4221.5|4218.1|4201.3|0
1589853600000|2020-05-19 02:00:00|4225.7|4208.9|4210.1|4193.3|4235.6|4218.6|4207.6|4190.8|0
1589857200000|2020-05-19 03:00:00|4208.3|4191.5|4190.6|4173.8|4211.3|4194.5|4190.4|4173.6|0
1589860800000|2020-05-19 04:00:00|4190.7|4173.9|4213.4|4196.6|4214|4197.2|4190.7|4173.9|0
1589864400000|2020-05-19 05:00:00|4214.1|4197.3|4189|4172.2|4216|4199.2|4183.2|4166.6|0
1589932800000|2020-05-20 00:00:00|4146.5|4129.9|4151.7|4135.1|4151.7|4135.1|4135.2|4118.6|0
1589936400000|2020-05-20 01:00:00|4152.9|4136.3|4174.7|4158.1|4174.7|4158.1|4145.2|4128.6|0
1589940000000|2020-05-20 02:00:00|4176|4159.4|4179.4|4162.8|4183.4|4166.7|4167.1|4150.5|0
1589943600000|2020-05-20 03:00:00|4179.9|4163.3|4183|4166.4|4184|4167.2|4170.1|4153.5|0
1589947200000|2020-05-20 04:00:00|4181.9|4165.3|4195.3|4178.5|4205.4|4188.6|4180.3|4163.7|0
1589950800000|2020-05-20 05:00:00|4195.5|4178.7|4206.3|4189.5|4214.1|4197.3|4193.1|4176.3|0
1590019200000|2020-05-21 00:00:00|4237|4220|4217.7|4200.9|4240.9|4223.9|4204.2|4187.4|0
1590022800000|2020-05-21 01:00:00|4216.8|4200|4194.3|4177.5|4219.9|4203.1|4194.3|4177.5|0
1590026400000|2020-05-21 02:00:00|4192.8|4176|4191.8|4175|4200.1|4183.3|4179.7|4163.1|0
1590030000000|2020-05-21 03:00:00|4192.4|4175.6|4190.6|4173.8|4193.5|4176.7|4182.6|4166|0
1590033600000|2020-05-21 04:00:00|4190.5|4173.7|4195.2|4178.4|4195.2|4178.4|4180.1|4163.5|0
1590037200000|2020-05-21 05:00:00|4195.1|4178.3|4186.5|4169.7|4202.6|4185.8|4182.8|4166.2|0
1590105600000|2020-05-22 00:00:00|4182|4165.4|4198.2|4181.4|4213.1|4196.3|4182|4165.4|0
1590109200000|2020-05-22 01:00:00|4199.2|4182.4|4173.4|4156.8|4200.3|4183.5|4165.5|4148.9|0
1590112800000|2020-05-22 02:00:00|4174.3|4157.7|4162.6|4146|4175.2|4158.6|4158.1|4141.5|0
1590116400000|2020-05-22 03:00:00|4162.1|4145.5|4152|4135.4|4166.4|4149.8|4150.3|4133.7|0
1590120000000|2020-05-22 04:00:00|4152.1|4135.5|4149|4132.4|4159.6|4143|4148.2|4131.6|0
1590123600000|2020-05-22 05:00:00|4149.3|4132.7|4146.4|4129.8|4153.6|4137|4142.8|4126.2|0
1590451200000|2020-05-26 00:00:00|4235.4|4218.4|4265.3|4248.3|4267|4250|4227.4|4210.6|0
1590454800000|2020-05-26 01:00:00|4265.8|4248.8|4314.1|4296.9|4314.7|4297.5|4259.2|4242.2|0
1590458400000|2020-05-26 02:00:00|4315.1|4297.9|4322.7|4305.5|4329.4|4312.2|4306.4|4289.2|0
1590462000000|2020-05-26 03:00:00|4323.6|4306.4|4325|4307.8|4325|4307.8|4314.1|4296.9|0
1590465600000|2020-05-26 04:00:00|4325.7|4308.5|4344.1|4326.7|4348.5|4331.1|4325.4|4308.2|0
1590469200000|2020-05-26 05:00:00|4344.5|4327.1|4374.4|4357|4374.4|4357|4328.6|4311.4|0
1590537600000|2020-05-27 00:00:00|4451.9|4434.1|4526.4|4508.4|4529.9|4511.9|4449.5|4431.7|0
1590541200000|2020-05-27 01:00:00|4524.8|4506.8|4625.2|4606.8|4635.4|4616.8|4522.4|4504.4|0
1590544800000|2020-05-27 02:00:00|4627.6|4609.2|4657.3|4638.7|4661.4|4642.8|4606.4|4588|0
1590548400000|2020-05-27 03:00:00|4656.2|4637.6|4699.1|4680.3|4707.9|4689.1|4656.2|4637.6|0
1590552000000|2020-05-27 04:00:00|4696.4|4677.6|4683.3|4664.7|4706.7|4687.9|4676.4|4657.8|0
1590555600000|2020-05-27 05:00:00|4684.7|4665.9|4611.4|4593|4684.7|4665.9|4609.6|4591.2|0
1590624000000|2020-05-28 00:00:00|4825.6|4806.4|4831|4811.8|4853.1|4833.7|4778.4|4759.4|0
1590627600000|2020-05-28 01:00:00|4828.9|4809.7|4841.4|4822|4843.3|4823.9|4810.4|4791.2|0
1590631200000|2020-05-28 02:00:00|4839.1|4819.7|4815.3|4796.1|4851.3|4831.9|4814.5|4795.3|0
1590634800000|2020-05-28 03:00:00|4812.5|4793.3|4739.3|4720.3|4812.5|4793.3|4734.6|4715.6|0
1590638400000|2020-05-28 04:00:00|4746.5|4727.5|4784.4|4765.4|4784.4|4765.4|4730.1|4711.3|0
1590642000000|2020-05-28 05:00:00|4778.4|4759.4|4786.3|4767.1|4787.4|4768.2|4758.7|4739.7|0
1590710400000|2020-05-29 00:00:00|4668.8|4650.2|4651.9|4633.3|4691.2|4672.4|4636.3|4617.7|0
1590714000000|2020-05-29 01:00:00|4647.6|4629|4645.4|4626.8|4677.2|4658.6|4643.2|4624.6|0
1590717600000|2020-05-29 02:00:00|4646.8|4628.2|4646.1|4627.5|4651|4632.4|4623.2|4604.8|0
1590721200000|2020-05-29 03:00:00|4647.3|4628.7|4641.2|4622.6|4647.6|4629|4631|4612.6|0
1590724800000|2020-05-29 04:00:00|4640.9|4622.3|4653.2|4634.6|4653.2|4634.6|4633.9|4615.5|0
1590728400000|2020-05-29 05:00:00|4658.8|4640.2|4631|4612.6|4670.2|4651.6|4625.5|4607.1|0
1590969600000|2020-06-01 00:00:00|4505.8|4487.8|4568.1|4549.9|4568.1|4549.9|4488.7|4470.7|0
1590973200000|2020-06-01 01:00:00|4567.6|4549.4|4635.5|4616.9|4636.6|4618|4558.8|4540.6|0
1590976800000|2020-06-01 02:00:00|4632.8|4614.4|4633.9|4615.5|4637.8|4619.2|4619.3|4600.9|0
1590980400000|2020-06-01 03:00:00|4632.9|4614.5|4606.7|4588.3|4635|4616.4|4606.7|4588.3|0
1590984000000|2020-06-01 04:00:00|4604.2|4585.8|4595.6|4577.2|4610.7|4592.3|4578.1|4559.9|0
1590987600000|2020-06-01 05:00:00|4602.3|4583.9|4595.7|4577.3|4607.6|4589.2|4583.3|4565.1|0
1591056000000|2020-06-02 00:00:00|4637.5|4618.9|4628.4|4610|4644.4|4625.8|4616.1|4597.7|0
1591059600000|2020-06-02 01:00:00|4630.3|4611.9|4617.7|4599.3|4643.3|4624.7|4614.7|4596.3|0
1591063200000|2020-06-02 02:00:00|4615.8|4597.4|4599.5|4581.1|4615.8|4597.4|4594.8|4576.4|0
1591066800000|2020-06-02 03:00:00|4596.6|4578.2|4601.4|4583|4607.7|4589.3|4596.6|4578.2|0
1591070400000|2020-06-02 04:00:00|4601.5|4583.1|4611.2|4592.8|4617.3|4598.9|4597.9|4579.5|0
1591074000000|2020-06-02 05:00:00|4610.6|4592.2|4630.3|4611.9|4641.1|4622.5|4610.6|4592.2|0
1591142400000|2020-06-03 00:00:00|4681.1|4662.5|4704.5|4685.7|4704.5|4685.7|4666.9|4648.3|0
1591146000000|2020-06-03 01:00:00|4705.1|4686.3|4728.7|4709.9|4738.3|4719.3|4705.1|4686.3|0
1591149600000|2020-06-03 02:00:00|4729|4710.2|4728|4709.2|4735|4716|4720.7|4701.9|0
1591153200000|2020-06-03 03:00:00|4726.9|4708.1|4742.7|4723.7|4757|4738|4726.9|4708.1|0
1591156800000|2020-06-03 04:00:00|4742.6|4723.6|4768|4749|4769.7|4750.7|4740.6|4721.6|0
1591160400000|2020-06-03 05:00:00|4764.5|4745.5|4779.7|4760.7|4790.2|4771|4762.7|4743.7|0
1591228800000|2020-06-04 00:00:00|4920.2|4900.6|4900.7|4881.1|4941.3|4921.5|4895.4|4875.8|0
1591232400000|2020-06-04 01:00:00|4901.3|4881.7|4843|4823.6|4902.1|4882.5|4842.9|4823.5|0
1591236000000|2020-06-04 02:00:00|4846.6|4827.2|4825.7|4806.5|4846.6|4827.2|4810.6|4791.4|0
1591239600000|2020-06-04 03:00:00|4826.9|4807.7|4835.3|4815.9|4839.3|4819.9|4794.4|4775.2|0
1591243200000|2020-06-04 04:00:00|4835.2|4815.8|4859.2|4839.8|4867.2|4847.8|4835.2|4815.8|0
1591246800000|2020-06-04 05:00:00|4861|4841.6|4837.3|4817.9|4872.6|4853.2|4831.3|4812.1|0
1591315200000|2020-06-05 00:00:00|4889.3|4869.7|4890.4|4870.8|4900.8|4881.2|4872.1|4852.7|0
1591318800000|2020-06-05 01:00:00|4893.2|4873.6|4908.6|4889|4912.4|4892.8|4887.7|4868.1|0
1591322400000|2020-06-05 02:00:00|4907.6|4888|4925.8|4906.2|4931.3|4911.7|4904.3|4884.7|0
1591326000000|2020-06-05 03:00:00|4926.2|4906.6|4930.1|4910.5|4940.8|4921|4924.7|4905.1|0
1591329600000|2020-06-05 04:00:00|4928.5|4908.9|4941.7|4921.9|4945.6|4925.8|4923.7|4904.1|0
1591333200000|2020-06-05 05:00:00|4941.8|4922|4952.8|4933|4959.5|4939.7|4940.1|4920.3|0
1591660800000|2020-06-09 00:00:00|5189.4|5168.6|5174.3|5153.7|5215.6|5194.8|5127.7|5107.3|0
1591664400000|2020-06-09 01:00:00|5171.2|5150.6|5174.7|5154.1|5199.2|5178.4|5153.7|5133.1|0
1591668000000|2020-06-09 02:00:00|5177|5156.4|5160.5|5139.9|5177.3|5156.7|5156.7|5136.1|0
1591671600000|2020-06-09 03:00:00|5160.9|5140.3|5184.8|5164.2|5185.8|5165|5153.2|5132.6|0
1591675200000|2020-06-09 04:00:00|5185.8|5165|5178|5157.4|5205.6|5184.8|5174.7|5154.1|0
1591678800000|2020-06-09 05:00:00|5179.8|5159.2|5195.5|5174.7|5198.9|5178.1|5179.3|5158.7|0
1591747200000|2020-06-10 00:00:00|5068|5047.8|5118.4|5098|5120.2|5099.8|5054.7|5034.5|0
1591750800000|2020-06-10 01:00:00|5118.6|5098.2|5158|5137.4|5171.4|5150.8|5117.8|5097.4|0
1591754400000|2020-06-10 02:00:00|5160.5|5139.9|5146.4|5125.8|5165.3|5144.7|5143.8|5123.2|0
1591758000000|2020-06-10 03:00:00|5146.1|5125.5|5158.7|5138.1|5159.5|5138.9|5141|5120.4|0
1591761600000|2020-06-10 04:00:00|5160.4|5139.8|5149.6|5129|5160.7|5140.1|5132|5111.6|0
1591765200000|2020-06-10 05:00:00|5152.1|5131.5|5153.1|5132.5|5154.7|5134.1|5132.6|5112.2|0
1591833600000|2020-06-11 00:00:00|4996.3|4976.3|5015.7|4995.7|5024.1|5004.1|4996.3|4976.3|0
1591837200000|2020-06-11 01:00:00|5014.4|4994.4|4957.9|4938.1|5027.5|5007.5|4957.9|4938.1|0
1591840800000|2020-06-11 02:00:00|4960.6|4940.8|4936.3|4916.5|4965|4945.2|4933.8|4914.2|0
1591844400000|2020-06-11 03:00:00|4936.4|4916.6|4917.4|4897.8|4945.1|4925.3|4917.4|4897.8|0
1591848000000|2020-06-11 04:00:00|4916|4896.4|4897|4877.4|4918.6|4899|4882.2|4862.8|0
1591851600000|2020-06-11 05:00:00|4896.6|4877|4871.2|4851.8|4901.5|4881.9|4871.1|4851.7|0
1591920000000|2020-06-12 00:00:00|4666.3|4647.7|4650.8|4632.2|4701.5|4682.7|4641.4|4622.8|0
1591923600000|2020-06-12 01:00:00|4651|4632.4|4718|4699.2|4720.3|4701.5|4643.9|4625.3|0
1591927200000|2020-06-12 02:00:00|4723.6|4704.8|4738.1|4719.1|4769.4|4750.4|4723.2|4704.4|0
1591930800000|2020-06-12 03:00:00|4736.9|4717.9|4758.9|4739.9|4773.2|4754.2|4721.3|4702.5|0
1591934400000|2020-06-12 04:00:00|4755|4736|4737.3|4718.3|4774.6|4755.6|4717|4698.2|0
1591938000000|2020-06-12 05:00:00|4738.4|4719.4|4773.8|4754.8|4773.8|4754.8|4727|4708.2|0
1592179200000|2020-06-15 00:00:00|4729.1|4710.3|4757.7|4738.7|4795.3|4776.1|4724.5|4705.7|0
1592182800000|2020-06-15 01:00:00|4757.9|4738.9|4759.7|4740.7|4759.7|4740.7|4717.1|4698.3|0
1592186400000|2020-06-15 02:00:00|4759|4740|4746.6|4727.6|4778.9|4759.9|4743.5|4724.5|0
1592190000000|2020-06-15 03:00:00|4746.7|4727.7|4715.7|4696.9|4750.7|4731.7|4710.5|4691.7|0
1592193600000|2020-06-15 04:00:00|4717|4698.2|4682.8|4664.2|4738.7|4719.7|4682.8|4664.2|0
1592197200000|2020-06-15 05:00:00|4679.8|4661.2|4661.8|4643.2|4681.8|4663.2|4653.8|4635.2|0
1592265600000|2020-06-16 00:00:00|4820.4|4801.2|4806.5|4787.3|4820.4|4801.2|4776.9|4757.9|0
1592269200000|2020-06-16 01:00:00|4807.3|4788.1|4798.8|4779.6|4821.8|4802.6|4782.2|4763.2|0
1592272800000|2020-06-16 02:00:00|4800.2|4781|4832.5|4813.3|4851.4|4832|4795.3|4776.1|0
1592276400000|2020-06-16 03:00:00|4833.2|4814|4851.5|4832.1|4857.2|4837.8|4821.4|4802.2|0
1592280000000|2020-06-16 04:00:00|4848.9|4829.5|4868.6|4849.2|4881.3|4861.9|4842.4|4823|0
1592283600000|2020-06-16 05:00:00|4864.3|4844.9|4879.9|4860.5|4891.2|4871.6|4864.3|4844.9|0
1592352000000|2020-06-17 00:00:00|4856.4|4837|4862.1|4842.7|4863.2|4843.8|4830.7|4811.5|0
1592355600000|2020-06-17 01:00:00|4854.7|4835.3|4807.5|4788.3|4860.7|4841.3|4807.5|4788.3|0
1592359200000|2020-06-17 02:00:00|4807.6|4788.4|4836.6|4817.2|4836.6|4817.2|4801.6|4782.4|0
1592362800000|2020-06-17 03:00:00|4835.8|4816.4|4837.9|4818.5|4847|4827.6|4818.3|4799.1|0
1592366400000|2020-06-17 04:00:00|4840.9|4821.5|4858.8|4839.4|4880.6|4861.2|4840.9|4821.5|0
1592370000000|2020-06-17 05:00:00|4860.6|4841.2|4859.7|4840.3|4865.2|4845.8|4840.7|4821.3|0
1592438400000|2020-06-18 00:00:00|4847.2|4827.8|4812.3|4793.1|4851.7|4832.3|4811.1|4791.9|0
1592442000000|2020-06-18 01:00:00|4814.3|4795.1|4794.3|4775.1|4840.3|4820.9|4769|4750|0
1592445600000|2020-06-18 02:00:00|4790.7|4771.5|4810.7|4791.5|4813.1|4793.9|4776.5|4757.5|0
1592449200000|2020-06-18 03:00:00|4808.7|4789.5|4853.5|4834.1|4858.3|4838.9|4806.5|4787.3|0
1592452800000|2020-06-18 04:00:00|4852.6|4833.2|4855.1|4835.7|4879.3|4859.9|4842.9|4823.5|0
1592456400000|2020-06-18 05:00:00|4851.3|4831.9|4854|4834.6|4870.9|4851.5|4838|4818.6|0
1592524800000|2020-06-19 00:00:00|4893.7|4874.1|4888.5|4868.9|4903.7|4884.1|4859.1|4839.7|0
1592528400000|2020-06-19 01:00:00|4889.9|4870.3|4895.9|4876.3|4916.7|4897.1|4867.9|4848.5|0
1592532000000|2020-06-19 02:00:00|4894.8|4875.2|4897.3|4877.7|4909.9|4890.3|4870.9|4851.5|0
1592535600000|2020-06-19 03:00:00|4898.6|4879|4880.6|4861.2|4899.7|4880.1|4856.8|4837.4|0
1592539200000|2020-06-19 04:00:00|4879.4|4860|4833.2|4814|4882.6|4863.2|4832.6|4813.4|0
1592542800000|2020-06-19 05:00:00|4833.9|4814.7|4844.5|4825.1|4847|4827.6|4829.7|4810.5|0
1592784000000|2020-06-22 00:00:00|4804.7|4785.5|4841.5|4822.1|4841.5|4822.1|4784.6|4765.5|0
1592787600000|2020-06-22 01:00:00|4838.9|4819.5|4856|4836.6|4870.6|4851.2|4838.9|4819.5|0
1592791200000|2020-06-22 02:00:00|4857.2|4837.8|4900.8|4881.2|4905.9|4886.3|4856.8|4837.4|0
1592794800000|2020-06-22 03:00:00|4900.9|4881.3|4893.4|4873.8|4900.9|4881.3|4886.9|4867.3|0
1592798400000|2020-06-22 04:00:00|4892.3|4872.7|4896|4876.4|4903.8|4884.2|4885.1|4865.5|0
1592802000000|2020-06-22 05:00:00|4896.6|4877|4883.7|4864.3|4896.6|4877|4872.5|4853.1|0
1592870400000|2020-06-23 00:00:00|4898.8|4879.2|4880.2|4860.8|4913.1|4893.5|4871.4|4852|0
1592874000000|2020-06-23 01:00:00|4882.7|4863.3|4830.1|4810.9|4884.5|4865.1|4800|4780.8|0
1592877600000|2020-06-23 02:00:00|4851.3|4831.9|4856.6|4837.2|4879|4859.6|4838.9|4819.5|0
1592881200000|2020-06-23 03:00:00|4852.1|4832.7|4837.3|4817.9|4868.2|4848.8|4831.2|4812|0
1592884800000|2020-06-23 04:00:00|4834.7|4815.4|4841.8|4822.4|4854.8|4835.4|4831.5|4812.3|0
1592888400000|2020-06-23 05:00:00|4839.9|4820.5|4843.6|4824.2|4854.8|4835.4|4834.4|4815.2|0
1592956800000|2020-06-24 00:00:00|4870.7|4851.3|4872.9|4853.5|4891.1|4871.5|4869.4|4850|0
1592960400000|2020-06-24 01:00:00|4871.9|4852.5|4839.9|4820.5|4875|4855.6|4839.9|4820.5|0
1592964000000|2020-06-24 02:00:00|4840|4820.6|4845|4825.6|4855.6|4836.2|4832.2|4813|0
1592967600000|2020-06-24 03:00:00|4844.1|4824.7|4847.5|4828.1|4851.9|4832.5|4835.9|4816.5|0
1592971200000|2020-06-24 04:00:00|4847.6|4828.2|4865.1|4845.7|4884.2|4864.8|4844.4|4825|0
1592974800000|2020-06-24 05:00:00|4865.7|4846.3|4853.9|4834.5|4867.4|4848|4851.5|4832.1|0
1593043200000|2020-06-25 00:00:00|4755.2|4736.2|4772.6|4753.6|4779.9|4760.9|4731.6|4712.8|0
1593046800000|2020-06-25 01:00:00|4777.4|4758.4|4748.2|4729.2|4788.2|4769|4748.2|4729.2|0
1593050400000|2020-06-25 02:00:00|4749.7|4730.7|4759.2|4740.2|4759.3|4740.3|4734.9|4715.9|0
1593054000000|2020-06-25 03:00:00|4755.7|4736.7|4753.8|4734.8|4769.9|4750.9|4748.5|4729.5|0
1593057600000|2020-06-25 04:00:00|4753.4|4734.4|4716.4|4697.6|4758.3|4739.3|4713|4694.2|0
1593061200000|2020-06-25 05:00:00|4715.3|4696.5|4713.8|4695|4730.8|4712|4707.9|4689.1|0
1593129600000|2020-06-26 00:00:00|4757.4|4738.4|4826.9|4807.7|4826.9|4807.7|4757.4|4738.4|0
1593133200000|2020-06-26 01:00:00|4826.5|4807.3|4817.7|4798.5|4826.5|4807.3|4793.6|4774.4|0
1593136800000|2020-06-26 02:00:00|4819.1|4799.9|4780|4761|4827|4807.8|4779.4|4760.4|0
1593140400000|2020-06-26 03:00:00|4778.1|4759.1|4806.8|4787.6|4807.8|4788.6|4774.9|4755.9|0
1593144000000|2020-06-26 04:00:00|4807.8|4788.6|4822.8|4803.6|4839.1|4819.7|4806|4786.8|0
1593147600000|2020-06-26 05:00:00|4823.3|4804.1|4823.5|4804.3|4831.1|4811.9|4819.3|4800.1|0
1593388800000|2020-06-29 00:00:00|4706.3|4687.5|4703|4684.2|4722.6|4703.8|4683.6|4665|0
1593392400000|2020-06-29 01:00:00|4703.6|4684.8|4730.1|4711.3|4732.2|4713.4|4703.6|4684.8|0
1593396000000|2020-06-29 02:00:00|4727.8|4709|4729.3|4710.5|4758.1|4739.1|4724|4705.2|0
1593399600000|2020-06-29 03:00:00|4729|4710.2|4708.7|4689.9|4729.5|4710.7|4695|4676.2|0
1593403200000|2020-06-29 04:00:00|4709|4690.2|4699.3|4680.5|4722.7|4703.9|4697.6|4678.8|0
1593406800000|2020-06-29 05:00:00|4697.5|4678.7|4725.8|4707|4735.9|4716.9|4697.5|4678.7|0
1593475200000|2020-06-30 00:00:00|4824.9|4805.7|4847.7|4828.3|4856.2|4836.8|4824.8|4805.6|0
1593478800000|2020-06-30 01:00:00|4842.3|4822.9|4821.3|4802.1|4850.5|4831.1|4820|4800.8|0
1593482400000|2020-06-30 02:00:00|4821|4801.8|4815.3|4796.1|4831.6|4812.4|4815.3|4796.1|0
1593486000000|2020-06-30 03:00:00|4815.6|4796.4|4814.8|4795.6|4832.3|4813.1|4809.2|4790|0
1593489600000|2020-06-30 04:00:00|4814.5|4795.3|4824.1|4804.9|4827.1|4807.9|4812.3|4793.1|0
1593493200000|2020-06-30 05:00:00|4823.8|4804.6|4818.2|4799|4853.6|4834.2|4815.4|4796.2|0
1593561600000|2020-07-01 00:00:00|4827.2|4808|4830.4|4811.2|4830.4|4811.2|4786.5|4767.3|0
1593565200000|2020-07-01 01:00:00|4832.2|4813|4844.4|4825|4850.4|4831|4827.3|4808.1|0
1593568800000|2020-07-01 02:00:00|4841.9|4822.5|4823.2|4804|4846.9|4827.5|4818.7|4799.5|0
1593572400000|2020-07-01 03:00:00|4822.8|4803.6|4840|4820.6|4843.4|4824|4817.4|4798.2|0
1593576000000|2020-07-01 04:00:00|4839.5|4820.1|4831|4811.8|4849.3|4829.9|4829.5|4810.3|0
1593579600000|2020-07-01 05:00:00|4828|4808.8|4832.2|4813|4840.6|4821.2|4819.5|4800.3|0
1593648000000|2020-07-02 00:00:00|4861.8|4842.4|4870.7|4851.3|4876.2|4856.8|4827.8|4808.6|0
1593651600000|2020-07-02 01:00:00|4874|4854.6|4895.7|4876.1|4902.2|4882.6|4857.5|4838.1|0
1593655200000|2020-07-02 02:00:00|4896|4876.4|4929|4909.4|4929|4909.4|4896|4876.4|0
1593658800000|2020-07-02 03:00:00|4930.1|4910.5|4934.5|4914.9|4942.1|4922.3|4927.5|4907.9|0
1593662400000|2020-07-02 04:00:00|4934.3|4914.7|4929.3|4909.7|4944.7|4924.9|4929.3|4909.7|0
1593666000000|2020-07-02 05:00:00|4925.5|4905.9|4930.4|4910.8|4942.4|4922.6|4925.5|4905.9|0
1593734400000|2020-07-03 00:00:00|4990.3|4970.3|4974.9|4955.1|4994.5|4974.5|4965.9|4946.1|0
1593738000000|2020-07-03 01:00:00|4973.5|4953.7|4944.2|4924.4|4973.5|4953.7|4944.2|4924.4|0
1593741600000|2020-07-03 02:00:00|4939.2|4919.4|4923.1|4903.5|4957.1|4937.3|4923.1|4903.5|0
1593745200000|2020-07-03 03:00:00|4921.9|4902.3|4912.6|4893|4928.3|4908.7|4910.3|4890.7|0
1593748800000|2020-07-03 04:00:00|4910.2|4890.6|4911.7|4892.1|4917.6|4898|4898.9|4879.3|0
1593752400000|2020-07-03 05:00:00|4911.9|4892.3|4937.7|4917.9|4937.7|4917.9|4911.3|4891.7|0
1593993600000|2020-07-06 00:00:00|4936.4|4916.6|4931.3|4911.7|4960.7|4940.9|4917.5|4897.9|0
1593997200000|2020-07-06 01:00:00|4931.7|4912.1|4963.5|4943.7|4971.5|4951.7|4917.4|4897.8|0
1594000800000|2020-07-06 02:00:00|4962.1|4942.3|4975.9|4956.1|4977.6|4957.8|4961.2|4941.4|0
1594004400000|2020-07-06 03:00:00|4976.1|4956.3|4988.2|4968.2|4996.9|4976.9|4969.7|4949.9|0
1594008000000|2020-07-06 04:00:00|4989.6|4969.6|4960.6|4940.8|4994|4974|4951.1|4931.3|0
1594011600000|2020-07-06 05:00:00|4959.5|4939.7|4952.4|4932.6|4961.4|4941.6|4942.4|4922.6|0
1594080000000|2020-07-07 00:00:00|4997.4|4977.4|4954.1|4934.3|5002.7|4982.7|4954.1|4934.3|0
1594083600000|2020-07-07 01:00:00|4952.9|4933.1|4921.5|4901.9|4957.3|4937.5|4921.5|4901.9|0
1594087200000|2020-07-07 02:00:00|4921|4901.4|4922.6|4903|4935.9|4916.1|4908|4888.4|0
1594090800000|2020-07-07 03:00:00|4921.6|4902|4951.9|4932.1|4963.7|4943.9|4920.2|4900.6|0
1594094400000|2020-07-07 04:00:00|4952.8|4933|4962.8|4943|4964.6|4944.8|4938.4|4918.6|0
1594098000000|2020-07-07 05:00:00|4961.1|4941.3|4904.3|4884.7|4961.1|4941.3|4892.5|4872.9|0
1594166400000|2020-07-08 00:00:00|4849.9|4830.5|4840.7|4821.3|4858.7|4839.3|4840.4|4821|0
1594170000000|2020-07-08 01:00:00|4842.8|4823.4|4856.5|4837.1|4882.8|4863.4|4839.1|4819.7|0
1594173600000|2020-07-08 02:00:00|4855.4|4836|4876.2|4856.8|4880.7|4861.3|4848.4|4829|0
1594177200000|2020-07-08 03:00:00|4875.5|4856.1|4853.6|4834.2|4875.5|4856.1|4847.5|4828.1|0
1594180800000|2020-07-08 04:00:00|4852.8|4833.4|4829.2|4810|4856.9|4837.5|4814.1|4794.9|0
1594184400000|2020-07-08 05:00:00|4829.4|4810.2|4825.8|4806.6|4849.4|4830|4819.3|4800.1|0
1594252800000|2020-07-09 00:00:00|4843.6|4824.2|4841.1|4821.7|4862.7|4843.3|4840.4|4821|0
1594256400000|2020-07-09 01:00:00|4840.6|4821.2|4844.8|4825.4|4860.1|4840.7|4832.5|4813.3|0
1594260000000|2020-07-09 02:00:00|4844.4|4825|4844.4|4825|4857.7|4838.3|4838.5|4819.1|0
1594263600000|2020-07-09 03:00:00|4842.7|4823.3|4835.9|4816.5|4845.6|4826.2|4833.8|4814.6|0
1594267200000|2020-07-09 04:00:00|4835.7|4816.3|4847.5|4828.1|4853.2|4833.8|4835.4|4816|0
1594270800000|2020-07-09 05:00:00|4847.3|4827.9|4840|4820.6|4849.4|4830|4831.5|4812.3|0
1594339200000|2020-07-10 00:00:00|4800.9|4781.7|4803.7|4784.5|4817.6|4798.4|4792.1|4772.9|0
1594342800000|2020-07-10 01:00:00|4802.2|4783|4822.3|4803.1|4823.1|4803.9|4795.2|4776|0
1594346400000|2020-07-10 02:00:00|4821|4801.8|4812.2|4793|4831.1|4811.9|4811.6|4792.4|0
1594350000000|2020-07-10 03:00:00|4810|4790.8|4814.6|4795.4|4826.3|4807.1|4803.2|4784|0
1594353600000|2020-07-10 04:00:00|4813.3|4794.1|4806.2|4787|4815.7|4796.5|4796|4776.8|0
1594357200000|2020-07-10 05:00:00|4805.2|4786|4784.2|4765.2|4805.3|4786.1|4769.2|4750.2|0
1594598400000|2020-07-13 00:00:00|4899.3|4879.7|4897.3|4877.7|4923.4|4903.8|4889.7|4870.1|0
1594602000000|2020-07-13 01:00:00|4898.1|4878.5|4861.5|4842.1|4914.7|4895.1|4858.5|4839.1|0
1594605600000|2020-07-13 02:00:00|4860.4|4841|4874.2|4854.8|4882.5|4863.1|4849.5|4830.1|0
1594609200000|2020-07-13 03:00:00|4872.2|4852.8|4851.7|4832.3|4872.2|4852.8|4844.7|4825.3|0
1594612800000|2020-07-13 04:00:00|4852.1|4832.7|4854.1|4834.7|4860.6|4841.2|4845.8|4826.4|0
1594616400000|2020-07-13 05:00:00|4851.3|4831.9|4872|4852.6|4873.8|4854.4|4849.6|4830.2|0
1594684800000|2020-07-14 00:00:00|4845.7|4826.3|4841|4821.6|4858.3|4838.9|4836.7|4817.3|0
1594688400000|2020-07-14 01:00:00|4843.6|4824.2|4846.7|4827.3|4851|4831.6|4820.5|4801.3|0
1594692000000|2020-07-14 02:00:00|4847.4|4828|4857.8|4838.4|4862.8|4843.4|4832.1|4812.9|0
1594695600000|2020-07-14 03:00:00|4855.5|4836.1|4832.4|4813.2|4864.9|4845.5|4826.7|4807.5|0
1594699200000|2020-07-14 04:00:00|4833.8|4814.6|4843.4|4824|4853.7|4834.3|4830.2|4811|0
1594702800000|2020-07-14 05:00:00|4840|4820.6|4836.2|4816.8|4845.4|4826|4830.5|4811.3|0
1594771200000|2020-07-15 00:00:00|4865.2|4845.8|4866.7|4847.3|4873.8|4854.4|4845|4825.6|0
1594774800000|2020-07-15 01:00:00|4863.7|4844.3|4850.4|4831|4864|4844.6|4838|4818.6|0
1594778400000|2020-07-15 02:00:00|4850.3|4830.9|4850.1|4830.7|4859.7|4840.3|4843.6|4824.2|0
1594782000000|2020-07-15 03:00:00|4849.1|4829.7|4853|4833.6|4853.6|4834.2|4839.8|4820.4|0
1594785600000|2020-07-15 04:00:00|4852.9|4833.5|4885.6|4866|4893.3|4873.7|4850.4|4831|0
1594789200000|2020-07-15 05:00:00|4889.6|4870|4896.9|4877.3|4904.4|4884.8|4875|4855.6|0
1594857600000|2020-07-16 00:00:00|4954.3|4934.5|4910.9|4891.3|4954.3|4934.5|4906.4|4886.8|0
1594861200000|2020-07-16 01:00:00|4910.3|4890.7|4918.3|4898.7|4925.7|4906.1|4904.6|4885|0
1594864800000|2020-07-16 02:00:00|4918.7|4899.1|4893.9|4874.3|4933.5|4913.9|4888.4|4868.8|0
1594868400000|2020-07-16 03:00:00|4890.3|4870.7|4875.3|4855.9|4890.6|4871|4872.5|4853.1|0
1594872000000|2020-07-16 04:00:00|4874.6|4855.2|4872.9|4853.5|4880.1|4860.7|4862.1|4842.7|0
1594875600000|2020-07-16 05:00:00|4873.9|4854.5|4863.7|4844.3|4875.6|4856.2|4856.7|4837.3|0
1594944000000|2020-07-17 00:00:00|4898.5|4878.9|4890.9|4871.3|4901|4881.4|4871.2|4851.8|0
1594947600000|2020-07-17 01:00:00|4890.3|4870.7|4873.1|4853.7|4890.9|4871.3|4863.9|4844.5|0
1594951200000|2020-07-17 02:00:00|4873.8|4854.4|4870.6|4851.2|4877.4|4858|4865.2|4845.8|0
1594954800000|2020-07-17 03:00:00|4869.3|4849.9|4864.1|4844.7|4872.8|4853.4|4863.6|4844.2|0
1594958400000|2020-07-17 04:00:00|4865.7|4846.3|4870.4|4851|4870.4|4851|4861.5|4842.1|0
1594962000000|2020-07-17 05:00:00|4870.9|4851.5|4873.5|4854.1|4873.5|4854.1|4862.2|4842.8|0
1595203200000|2020-07-20 00:00:00|4838.5|4819.1|4839.4|4820|4848.8|4829.4|4825.6|4806.4|0
1595206800000|2020-07-20 01:00:00|4841.4|4822|4838.2|4818.8|4843.5|4824.1|4826.6|4807.4|0
1595210400000|2020-07-20 02:00:00|4837.8|4818.4|4834.3|4815.1|4848.5|4829.1|4833.8|4814.6|0
1595214000000|2020-07-20 03:00:00|4833.9|4814.7|4839.6|4820.2|4853.8|4834.4|4833.8|4814.6|0
1595217600000|2020-07-20 04:00:00|4838.1|4818.7|4842.6|4823.2|4844.6|4825.2|4834.9|4815.5|0
1595221200000|2020-07-20 05:00:00|4843.6|4824.2|4842.6|4823.2|4844|4824.6|4830.8|4811.6|0
1595289600000|2020-07-21 00:00:00|4861.2|4841.8|4877|4857.6|4882.2|4862.8|4848.4|4829|0
1595293200000|2020-07-21 01:00:00|4875.3|4855.9|4880.2|4860.8|4884.3|4864.9|4868.6|4849.2|0
1595296800000|2020-07-21 02:00:00|4880.1|4860.7|4905.3|4885.7|4905.6|4886|4880.1|4860.7|0
1595300400000|2020-07-21 03:00:00|4905.4|4885.8|4910.3|4890.7|4911.1|4891.5|4895.6|4876|0
1595304000000|2020-07-21 04:00:00|4911|4891.4|4965|4945.2|4965.8|4946|4910.2|4890.6|0
1595307600000|2020-07-21 05:00:00|4965.2|4945.4|4975.1|4955.3|4978.7|4958.9|4952.5|4932.7|0
1595376000000|2020-07-22 00:00:00|4966.2|4946.4|4972.8|4953|4999.2|4979.2|4966.2|4946.4|0
1595379600000|2020-07-22 01:00:00|4973.8|4954|4938.2|4918.4|4973.8|4954|4936.2|4916.4|0
1595383200000|2020-07-22 02:00:00|4938.4|4918.6|4949.8|4930|4951|4931.2|4929.4|4909.8|0
1595386800000|2020-07-22 03:00:00|4950.2|4930.4|4953|4933.2|4966|4946.2|4941.3|4921.5|0
1595390400000|2020-07-22 04:00:00|4952.9|4933.1|4938.2|4918.4|4954.1|4934.3|4921.9|4902.3|0
1595394000000|2020-07-22 05:00:00|4938.8|4919|4935.6|4915.8|4944.2|4924.4|4927.3|4907.7|0
1595462400000|2020-07-23 00:00:00|4917.5|4897.9|4938.5|4918.7|4940.3|4920.5|4906.1|4886.5|0
1595466000000|2020-07-23 01:00:00|4939.6|4919.8|4954.3|4934.5|4964.7|4944.9|4933.1|4913.5|0
1595469600000|2020-07-23 02:00:00|4952.7|4932.9|4926.3|4906.7|4952.7|4932.9|4923.1|4903.5|0
1595473200000|2020-07-23 03:00:00|4927.6|4908|4944.5|4924.7|4948.4|4928.6|4927.6|4908|0
1595476800000|2020-07-23 04:00:00|4945.1|4925.3|4952.5|4932.7|4952.5|4932.7|4943.5|4923.7|0
1595480400000|2020-07-23 05:00:00|4950.9|4931.1|4946.8|4927|4953.8|4934|4941|4921.2|0
1595548800000|2020-07-24 00:00:00|4909.4|4889.8|4904|4884.4|4921.6|4902|4896.2|4876.6|0
1595552400000|2020-07-24 01:00:00|4903.3|4883.7|4907.4|4887.8|4912|4892.4|4893.8|4874.2|0
1595556000000|2020-07-24 02:00:00|4908.9|4889.3|4897.8|4878.2|4908.9|4889.3|4896.7|4877.1|0
1595559600000|2020-07-24 03:00:00|4895.9|4876.3|4884.4|4865|4895.9|4876.3|4879.9|4860.5|0
1595563200000|2020-07-24 04:00:00|4884.2|4864.8|4883.6|4864.2|4889.4|4869.8|4882.3|4862.9|0
1595566800000|2020-07-24 05:00:00|4883.5|4864.1|4879.3|4859.9|4888.4|4868.8|4879.3|4859.9|0
1595808000000|2020-07-27 00:00:00|4882.5|4863.1|4868.7|4849.3|4885.7|4866.1|4864.2|4844.8|0
1595811600000|2020-07-27 01:00:00|4869.6|4850.2|4856.2|4836.8|4878.8|4859.4|4856.2|4836.8|0
1595815200000|2020-07-27 02:00:00|4856.9|4837.5|4843.5|4824.1|4856.9|4837.5|4836.8|4817.4|0
1595818800000|2020-07-27 03:00:00|4844.3|4824.9|4852.7|4833.3|4857.4|4838|4843.1|4823.7|0
1595822400000|2020-07-27 04:00:00|4852|4832.6|4859.1|4839.7|4865.2|4845.8|4850.4|4831|0
1595826000000|2020-07-27 05:00:00|4858.6|4839.2|4860|4840.6|4864.5|4845.1|4853.8|4834.4|0
1595894400000|2020-07-28 00:00:00|4872.9|4853.5|4890.4|4870.8|4892.4|4872.8|4852.5|4833.1|0
1595898000000|2020-07-28 01:00:00|4890.2|4870.6|4870.1|4850.7|4896.2|4876.6|4864.7|4845.3|0
1595901600000|2020-07-28 02:00:00|4871.8|4852.4|4853.5|4834.1|4872.3|4852.9|4848.8|4829.4|0
1595905200000|2020-07-28 03:00:00|4853.3|4833.9|4856.8|4837.4|4864.4|4845|4853.3|4833.9|0
1595908800000|2020-07-28 04:00:00|4856.4|4837|4850|4830.6|4859.9|4840.5|4839.5|4820.1|0
1595912400000|2020-07-28 05:00:00|4849.8|4830.4|4833.2|4814|4849.8|4830.4|4830.1|4810.9|0
1595980800000|2020-07-29 00:00:00|4860.4|4841|4914|4894.4|4921.9|4902.3|4860.4|4841|0
1595984400000|2020-07-29 01:00:00|4912.3|4892.7|4880.5|4861.1|4915.9|4896.3|4847.1|4827.7|0
1595988000000|2020-07-29 02:00:00|4883.8|4864.4|4878.1|4858.7|4887.7|4868.1|4863.2|4843.8|0
1595991600000|2020-07-29 03:00:00|4877.9|4858.5|4886.9|4867.3|4893.5|4873.9|4877.9|4858.5|0
1595995200000|2020-07-29 04:00:00|4885.1|4865.5|4886.1|4866.5|4894.6|4875|4879.7|4860.3|0
1595998800000|2020-07-29 05:00:00|4886.6|4867|4873.6|4854.2|4886.6|4867|4870.9|4851.5|0
1596067200000|2020-07-30 00:00:00|4920.3|4900.7|4899.9|4880.3|4922.9|4903.3|4894.1|4874.5|0
1596070800000|2020-07-30 01:00:00|4899|4879.4|4895.7|4876.1|4900.5|4880.9|4890.9|4871.3|0
1596074400000|2020-07-30 02:00:00|4896.1|4876.5|4886.3|4866.7|4898.5|4878.9|4880.4|4861|0
1596078000000|2020-07-30 03:00:00|4886.4|4866.8|4883.6|4864.2|4897|4877.4|4883.6|4864.2|0
1596081600000|2020-07-30 04:00:00|4883|4863.6|4877.8|4858.4|4888.9|4869.3|4876.6|4857.2|0
1596085200000|2020-07-30 05:00:00|4877|4857.6|4885.7|4866.1|4885.9|4866.3|4876.7|4857.3|0
1596153600000|2020-07-31 00:00:00|4831.6|4812.4|4790.6|4771.4|4831.6|4812.4|4790.6|4771.4|0
1596157200000|2020-07-31 01:00:00|4788.7|4769.5|4789.1|4769.9|4804.1|4784.9|4786.3|4767.1|0
1596160800000|2020-07-31 02:00:00|4791.1|4771.9|4770.8|4751.8|4791.1|4771.9|4767.9|4748.9|0
1596164400000|2020-07-31 03:00:00|4770.3|4751.3|4776.5|4757.5|4781.8|4762.8|4770.2|4751.2|0
1596168000000|2020-07-31 04:00:00|4778.5|4759.5|4772.3|4753.3|4778.5|4759.5|4763.1|4744.1|0
1596171600000|2020-07-31 05:00:00|4773.5|4754.5|4739.5|4720.5|4779|4760|4737.7|4718.7|0
1596412800000|2020-08-03 00:00:00|4664.7|4646.1|4649|4630.4|4681.3|4662.7|4624.6|4606.2|0
1596416400000|2020-08-03 01:00:00|4650.8|4632.2|4665.9|4647.3|4673.7|4655.1|4634.3|4615.8|0
1596420000000|2020-08-03 02:00:00|4667|4648.4|4658.8|4640.2|4667.1|4648.5|4655.6|4637|0
1596423600000|2020-08-03 03:00:00|4659.7|4641.1|4658|4639.4|4672.4|4653.8|4658|4639.4|0
1596427200000|2020-08-03 04:00:00|4658.3|4639.7|4641.1|4622.5|4661.6|4643|4636.9|4618.3|0
1596430800000|2020-08-03 05:00:00|4641.2|4622.6|4647.7|4629.1|4652.7|4634.1|4631.7|4613.3|0
1596499200000|2020-08-04 00:00:00|4750.5|4731.5|4759.5|4740.5|4777.4|4758.4|4743.4|4724.4|0
1596502800000|2020-08-04 01:00:00|4756.7|4737.7|4771.4|4752.4|4779.9|4760.9|4753.8|4734.8|0
1596506400000|2020-08-04 02:00:00|4768.9|4749.9|4740.7|4721.7|4784|4765|4737.2|4718.2|0
1596510000000|2020-08-04 03:00:00|4740.9|4721.9|4756.2|4737.2|4769.1|4750.1|4740.3|4721.3|0
1596513600000|2020-08-04 04:00:00|4758.6|4739.6|4752|4733|4772.6|4753.6|4751.5|4732.5|0
1596517200000|2020-08-04 05:00:00|4751.2|4732.2|4740.4|4721.4|4763|4744|4732.7|4713.9|0
1596585600000|2020-08-05 00:00:00|4661.7|4643.1|4646.7|4628.1|4670.4|4651.8|4624.9|4606.5|0
1596589200000|2020-08-05 01:00:00|4645.3|4626.7|4660.8|4642.2|4666.5|4647.9|4639.6|4621|0
1596592800000|2020-08-05 02:00:00|4660.1|4641.5|4669.3|4650.7|4672.1|4653.5|4646.2|4627.6|0
1596596400000|2020-08-05 03:00:00|4669.5|4650.9|4703.8|4685|4703.8|4685|4668.9|4650.3|0
1596600000000|2020-08-05 04:00:00|4705.5|4686.7|4692.6|4673.8|4706.8|4688|4689.2|4670.4|0
1596603600000|2020-08-05 05:00:00|4693.2|4674.4|4702.7|4683.9|4706.5|4687.7|4688.2|4669.4|0
1596672000000|2020-08-06 00:00:00|4716.5|4697.7|4735|4716|4748.6|4729.6|4713.4|4694.6|0
1596675600000|2020-08-06 01:00:00|4736.2|4717.2|4717.7|4698.9|4738.6|4719.6|4717.5|4698.7|0
1596679200000|2020-08-06 02:00:00|4717.5|4698.7|4701.7|4682.9|4720.5|4701.7|4701|4682.2|0
1596682800000|2020-08-06 03:00:00|4703.8|4685|4697.5|4678.7|4709|4690.2|4694.2|4675.4|0
1596686400000|2020-08-06 04:00:00|4699|4680.2|4704.5|4685.7|4705.8|4687|4693.2|4674.4|0
1596690000000|2020-08-06 05:00:00|4705.4|4686.6|4714.6|4695.8|4719.6|4700.8|4702.6|4683.8|0
1596758400000|2020-08-07 00:00:00|4690|4671.2|4696.7|4677.9|4710.1|4691.3|4683.8|4665.2|0
1596762000000|2020-08-07 01:00:00|4696.6|4677.8|4697.7|4678.9|4709.3|4690.5|4690.2|4671.4|0
1596765600000|2020-08-07 02:00:00|4697.9|4679.1|4688.1|4669.3|4699|4680.2|4684.2|4665.6|0
1596769200000|2020-08-07 03:00:00|4689.3|4670.5|4693.2|4674.4|4695.4|4676.6|4685.3|4666.5|0
1596772800000|2020-08-07 04:00:00|4695.6|4676.8|4697.1|4678.3|4701.4|4682.6|4688.9|4670.1|0
1596776400000|2020-08-07 05:00:00|4696.9|4678.1|4710.3|4691.5|4717.8|4699|4688.4|4669.6|0
1597017600000|2020-08-10 00:00:00|4751.4|4732.4|4768.4|4749.4|4787.7|4768.5|4751.4|4732.4|0
1597021200000|2020-08-10 01:00:00|4768.5|4749.5|4785.7|4766.5|4785.7|4766.5|4763.4|4744.4|0
1597024800000|2020-08-10 02:00:00|4785.9|4766.7|4815.4|4796.2|4815.4|4796.2|4785.3|4766.1|0
1597028400000|2020-08-10 03:00:00|4817.3|4798.1|4824.6|4805.4|4825.5|4806.3|4812.1|4792.9|0
1597032000000|2020-08-10 04:00:00|4824.1|4804.9|4825.8|4806.6|4844.2|4824.8|4823.7|4804.5|0
1597035600000|2020-08-10 05:00:00|4824.9|4805.7|4836|4816.6|4837|4817.6|4823.5|4804.3|0
1597104000000|2020-08-11 00:00:00|4857|4837.6|4900.6|4881|4908.5|4888.9|4853.1|4833.7|0
1597107600000|2020-08-11 01:00:00|4896.3|4876.7|4913.4|4893.8|4924.7|4905.1|4885.8|4866.2|0
1597111200000|2020-08-11 02:00:00|4910.7|4891.1|4931.1|4911.5|4936.6|4916.8|4910.7|4891.1|0
1597114800000|2020-08-11 03:00:00|4929.2|4909.6|4923|4903.4|4934.6|4915|4921|4901.4|0
1597118400000|2020-08-11 04:00:00|4921.3|4901.7|4879.7|4860.3|4921.3|4901.7|4867.9|4848.5|0
1597122000000|2020-08-11 05:00:00|4878.6|4859.2|4881.4|4862|4896.6|4877|4874.1|4854.7|0
1597190400000|2020-08-12 00:00:00|4988.3|4968.3|4901.6|4882|4998.2|4978.2|4900.4|4880.8|0
1597194000000|2020-08-12 01:00:00|4903.4|4883.8|4935.4|4915.6|4944.1|4924.3|4901.8|4882.2|0
1597197600000|2020-08-12 02:00:00|4928.4|4908.8|4915.6|4896|4935|4915.2|4912.1|4892.5|0
1597201200000|2020-08-12 03:00:00|4916.5|4896.9|4921.9|4902.3|4927|4907.4|4911.1|4891.5|0
1597204800000|2020-08-12 04:00:00|4921.7|4902.1|4918.8|4899.2|4932.6|4913|4915.6|4896|0
1597208400000|2020-08-12 05:00:00|4918.6|4899|4924.4|4904.8|4928.1|4908.5|4914.3|4894.7|0
1597276800000|2020-08-13 00:00:00|4949.3|4929.5|4883.5|4864.1|4955.3|4935.5|4883.5|4864.1|0
1597280400000|2020-08-13 01:00:00|4885.5|4865.9|4886.1|4866.5|4893.5|4873.9|4871|4851.6|0
1597284000000|2020-08-13 02:00:00|4886.7|4867.1|4876.5|4857.1|4888.1|4868.5|4862.5|4843.1|0
1597287600000|2020-08-13 03:00:00|4873.5|4854.1|4876.1|4856.7|4880.8|4861.4|4867.2|4847.8|0
1597291200000|2020-08-13 04:00:00|4876|4856.6|4893.5|4873.9|4902.5|4882.9|4872|4852.6|0
1597294800000|2020-08-13 05:00:00|4894.2|4874.6|4871.1|4851.7|4894.2|4874.6|4867.8|4848.4|0
1597363200000|2020-08-14 00:00:00|4916.2|4896.6|4880.9|4861.5|4923.8|4904.2|4875.6|4856.2|0
1597366800000|2020-08-14 01:00:00|4882.6|4863.2|4862.6|4843.2|4885.8|4866.2|4857.8|4838.4|0
1597370400000|2020-08-14 02:00:00|4861.8|4842.4|4878.6|4859.2|4878.9|4859.5|4858.6|4839.2|0
1597374000000|2020-08-14 03:00:00|4879.9|4860.5|4900.5|4880.9|4903.7|4884.1|4875.1|4855.7|0
1597377600000|2020-08-14 04:00:00|4898.6|4879|4888.4|4868.8|4903.8|4884.2|4887.3|4867.7|0
1597381200000|2020-08-14 05:00:00|4887.4|4867.8|4892|4872.4|4899.8|4880.2|4884.9|4865.3|0
1597622400000|2020-08-17 00:00:00|4832.3|4813.1|4806|4786.8|4839.1|4819.7|4806|4786.8|0
1597626000000|2020-08-17 01:00:00|4807.6|4788.4|4800.3|4781.1|4816|4796.8|4796.1|4776.9|0
1597629600000|2020-08-17 02:00:00|4800.5|4781.3|4828.5|4809.3|4829.2|4810|4800.5|4781.3|0
1597633200000|2020-08-17 03:00:00|4830.4|4811.2|4821.2|4802|4832.7|4813.5|4812.1|4792.9|0
1597636800000|2020-08-17 04:00:00|4820.9|4801.7|4829.2|4810|4835.6|4816.2|4813.2|4794|0
1597640400000|2020-08-17 05:00:00|4827.6|4808.4|4811.2|4792|4830.3|4811.1|4806.8|4787.6|0
1597708800000|2020-08-18 00:00:00|4769.9|4750.9|4743.7|4724.7|4769.9|4750.9|4734.9|4715.9|0
1597712400000|2020-08-18 01:00:00|4742.9|4723.9|4752.3|4733.3|4753.6|4734.6|4741.6|4722.6|0
1597716000000|2020-08-18 02:00:00|4751.4|4732.4|4756.5|4737.5|4757.5|4738.5|4746.7|4727.7|0
1597719600000|2020-08-18 03:00:00|4757.5|4738.5|4773.3|4754.3|4781.5|4762.5|4754.8|4735.8|0
1597723200000|2020-08-18 04:00:00|4772.6|4753.6|4794.3|4775.1|4797.3|4778.1|4772.6|4753.6|0
1597726800000|2020-08-18 05:00:00|4796.1|4776.9|4782.7|4763.7|4801.6|4782.4|4780.6|4761.6|0
1597795200000|2020-08-19 00:00:00|4778.8|4759.8|4778.8|4759.8|4792.4|4773.2|4772.3|4753.3|0
1597798800000|2020-08-19 01:00:00|4777.2|4758.2|4812.7|4793.5|4820.8|4801.6|4777.2|4758.2|0
1597802400000|2020-08-19 02:00:00|4814.7|4795.5|4825.8|4806.6|4840.5|4821.1|4814.7|4795.5|0
1597806000000|2020-08-19 03:00:00|4826|4806.8|4836.1|4816.7|4846.7|4827.3|4826|4806.8|0
1597809600000|2020-08-19 04:00:00|4835.3|4815.9|4837|4817.6|4841.2|4821.8|4823.3|4804.1|0
1597813200000|2020-08-19 05:00:00|4837.8|4818.4|4834.5|4815.3|4844.9|4825.5|4826|4806.8|0
1597881600000|2020-08-20 00:00:00|4790.5|4771.3|4804.5|4785.3|4818.2|4799|4784.4|4765.4|0
1597885200000|2020-08-20 01:00:00|4804.8|4785.6|4796.3|4777.1|4812|4792.8|4796.3|4777.1|0
1597888800000|2020-08-20 02:00:00|4794.9|4775.7|4780.2|4761.2|4799.4|4780.2|4779.4|4760.4|0
1597892400000|2020-08-20 03:00:00|4777.4|4758.4|4796.8|4777.6|4797.7|4778.5|4777.4|4758.4|0
1597896000000|2020-08-20 04:00:00|4798.1|4778.9|4789.7|4770.5|4802.2|4783|4789.7|4770.5|0
1597899600000|2020-08-20 05:00:00|4791.3|4772.1|4806|4786.8|4810.8|4791.6|4791.3|4772.1|0
1597968000000|2020-08-21 00:00:00|4861.5|4842.1|4838|4818.6|4880.8|4861.4|4830.3|4811.1|0
1597971600000|2020-08-21 01:00:00|4838.3|4818.9|4802.6|4783.4|4841.9|4822.5|4792|4772.8|0
1597975200000|2020-08-21 02:00:00|4801.8|4782.6|4785.4|4766.2|4802.3|4783.1|4783.5|4764.5|0
1597978800000|2020-08-21 03:00:00|4785.1|4765.9|4799|4779.8|4804.7|4785.5|4784.7|4765.5|0
1597982400000|2020-08-21 04:00:00|4799.9|4780.7|4801.1|4781.9|4804.3|4785.1|4795|4775.8|0
1597986000000|2020-08-21 05:00:00|4801.2|4782|4789.4|4770.2|4804.7|4785.5|4789.4|4770.2|0
1598227200000|2020-08-24 00:00:00|4777.7|4758.7|4767.4|4748.4|4777.7|4758.7|4749.9|4730.9|0
1598230800000|2020-08-24 01:00:00|4767.1|4748.1|4773.7|4754.7|4775.3|4756.3|4757.8|4738.8|0
1598234400000|2020-08-24 02:00:00|4774.5|4755.5|4764.1|4745.1|4774.9|4755.9|4762.2|4743.2|0
1598238000000|2020-08-24 03:00:00|4764.5|4745.5|4750.9|4731.9|4765.1|4746.1|4750.9|4731.9|0
1598241600000|2020-08-24 04:00:00|4750|4731|4756.3|4737.3|4759|4740|4746.4|4727.4|0
1598245200000|2020-08-24 05:00:00|4758.5|4739.5|4762.9|4743.9|4764.1|4745.1|4755.1|4736.1|0
1598313600000|2020-08-25 00:00:00|4851.4|4832|4881.4|4862|4884.2|4864.8|4841.1|4821.7|0
1598317200000|2020-08-25 01:00:00|4879.2|4859.8|4895.9|4876.3|4903.8|4884.2|4871.7|4852.3|0
1598320800000|2020-08-25 02:00:00|4895.8|4876.2|4880.4|4861|4898.2|4878.6|4875.7|4856.3|0
1598324400000|2020-08-25 03:00:00|4879.6|4860.2|4873.6|4854.2|4885.2|4865.6|4871.5|4852.1|0
1598328000000|2020-08-25 04:00:00|4874.8|4855.4|4864.1|4844.7|4880.9|4861.5|4852.1|4832.7|0
1598331600000|2020-08-25 05:00:00|4863.8|4844.4|4871.7|4852.3|4876.1|4856.7|4857.8|4838.4|0
1598400000000|2020-08-26 00:00:00|4842.2|4822.8|4805|4785.8|4842.2|4822.8|4805|4785.8|0
1598403600000|2020-08-26 01:00:00|4804.4|4785.2|4777.7|4758.7|4809|4789.8|4775.9|4756.9|0
1598407200000|2020-08-26 02:00:00|4777|4758|4797.6|4778.4|4805.1|4785.9|4774.7|4755.7|0
1598410800000|2020-08-26 03:00:00|4798|4778.8|4811.1|4791.9|4811.1|4791.9|4796.1|4776.9|0
1598414400000|2020-08-26 04:00:00|4811.8|4792.6|4806.6|4787.4|4815|4795.8|4801.2|4782|0
1598418000000|2020-08-26 05:00:00|4807.3|4788.1|4813.8|4794.6|4824.4|4805.2|4807.3|4788.1|0
1598486400000|2020-08-27 00:00:00|4796|4776.8|4814.7|4795.5|4815.9|4796.7|4777.1|4758.1|0
1598490000000|2020-08-27 01:00:00|4815.2|4796|4826.5|4807.3|4829.6|4810.4|4812.5|4793.3|0
1598493600000|2020-08-27 02:00:00|4823.8|4804.6|4810.8|4791.6|4828.9|4809.7|4806.5|4787.3|0
1598497200000|2020-08-27 03:00:00|4810.3|4791.1|4808.7|4789.5|4816.6|4797.4|4804|4784.8|0
1598500800000|2020-08-27 04:00:00|4808.8|4789.6|4801.1|4781.9|4816.6|4797.4|4801.1|4781.9|0
1598504400000|2020-08-27 05:00:00|4801.5|4782.3|4792.5|4773.3|4804.3|4785.1|4788.7|4769.5|0
1598572800000|2020-08-28 00:00:00|4805.7|4786.5|4829.7|4810.5|4843.2|4823.8|4795.7|4776.5|0
1598576400000|2020-08-28 01:00:00|4828.1|4808.9|4813|4793.8|4832.9|4813.7|4797.6|4778.4|0
1598580000000|2020-08-28 02:00:00|4814.8|4795.6|4826.1|4806.9|4826.9|4807.7|4802.8|4783.6|0
1598583600000|2020-08-28 03:00:00|4825.9|4806.7|4825.4|4806.2|4833.2|4814|4822.3|4803.1|0
1598587200000|2020-08-28 04:00:00|4824.8|4805.6|4817.1|4797.9|4825.3|4806.1|4803.5|4784.3|0
1598590800000|2020-08-28 05:00:00|4817.7|4798.5|4808.8|4789.6|4820.3|4801.1|4793.5|4774.3|0
1598832000000|2020-08-31 00:00:00|4805.9|4786.7|4806.3|4787.1|4817.5|4798.3|4791.8|4772.6|0
1598835600000|2020-08-31 01:00:00|4807.3|4788.1|4806.4|4787.2|4818.2|4799|4795.7|4776.5|0
1598839200000|2020-08-31 02:00:00|4806.6|4787.4|4800.5|4781.3|4811.2|4792|4799.3|4780.1|0
1598842800000|2020-08-31 03:00:00|4800.4|4781.2|4797|4777.8|4803.5|4784.3|4792|4772.8|0
1598846400000|2020-08-31 04:00:00|4797.9|4778.7|4796.6|4777.4|4800|4780.8|4791.7|4772.5|0
1598850000000|2020-08-31 05:00:00|4795.8|4776.6|4775.9|4756.9|4795.8|4776.6|4770.8|4751.8|0
1598918400000|2020-09-01 00:00:00|4695.2|4676.4|4657.3|4638.7|4695.2|4676.4|4654.9|4636.3|0
1598922000000|2020-09-01 01:00:00|4658.5|4639.9|4666|4647.4|4668|4649.4|4624.6|4606.2|0
1598925600000|2020-09-01 02:00:00|4665.8|4647.2|4641.4|4622.8|4675.7|4657.1|4640.4|4621.8|0
1598929200000|2020-09-01 03:00:00|4641.9|4623.3|4644.3|4625.7|4646.2|4627.6|4627.5|4609.1|0
1598932800000|2020-09-01 04:00:00|4645.1|4626.5|4660.1|4641.5|4661.1|4642.5|4643.3|4624.7|0
1598936400000|2020-09-01 05:00:00|4660.3|4641.7|4671.6|4653|4680|4661.4|4651.2|4632.6|0
1599004800000|2020-09-02 00:00:00|4688.1|4669.3|4706.2|4687.4|4717.2|4698.4|4671.2|4652.6|0
1599008400000|2020-09-02 01:00:00|4705.5|4686.7|4709.2|4690.4|4723.3|4704.5|4702.6|4683.8|0
1599012000000|2020-09-02 02:00:00|4710.1|4691.3|4708.8|4690|4715.7|4696.9|4698.2|4679.4|0
1599015600000|2020-09-02 03:00:00|4710.6|4691.8|4724.6|4705.8|4727.6|4708.8|4708.5|4689.7|0
1599019200000|2020-09-02 04:00:00|4723.5|4704.7|4713.5|4694.7|4734.6|4715.6|4712.2|4693.4|0
1599022800000|2020-09-02 05:00:00|4711.8|4693|4716.5|4697.7|4721.2|4702.4|4706|4687.2|0
1599091200000|2020-09-03 00:00:00|4782.9|4763.9|4791.4|4772.2|4801.4|4782.2|4771.3|4752.3|0
1599094800000|2020-09-03 01:00:00|4791.3|4772.1|4808.6|4789.4|4810.6|4791.4|4777|4758|0
1599098400000|2020-09-03 02:00:00|4805.8|4786.6|4809.2|4790|4816.9|4797.7|4802|4782.8|0
1599102000000|2020-09-03 03:00:00|4808.4|4789.2|4794.6|4775.4|4808.4|4789.2|4793.3|4774.1|0
1599105600000|2020-09-03 04:00:00|4795.6|4776.4|4796.1|4776.9|4798.4|4779.2|4786.7|4767.5|0
1599109200000|2020-09-03 05:00:00|4795.2|4776|4781.6|4762.6|4795.5|4776.3|4774.5|4755.5|0
1599177600000|2020-09-04 00:00:00|4674.4|4655.8|4669.3|4650.7|4693.2|4674.4|4662.2|4643.6|0
1599181200000|2020-09-04 01:00:00|4670.2|4651.6|4665.4|4646.8|4679.5|4660.9|4660.9|4642.3|0
1599184800000|2020-09-04 02:00:00|4665.2|4646.6|4658.6|4640|4667.3|4648.7|4655.7|4637.1|0
1599188400000|2020-09-04 03:00:00|4658.5|4639.9|4649.5|4630.9|4658.5|4639.9|4644.2|4625.6|0
1599192000000|2020-09-04 04:00:00|4650.2|4631.6|4659.7|4641.1|4662.4|4643.8|4638.9|4620.3|0
1599195600000|2020-09-04 05:00:00|4660.5|4641.9|4645.2|4626.6|4660.5|4641.9|4645|4626.4|0
1599436800000|2020-09-07 00:00:00|4623.4|4605|4681.2|4662.6|4681.2|4662.6|4599.2|4580.8|0
1599440400000|2020-09-07 01:00:00|4683.7|4665.1|4706.2|4687.4|4709.1|4690.3|4678.9|4660.3|0
1599444000000|2020-09-07 02:00:00|4702.8|4684|4672.3|4653.7|4705.5|4686.7|4665.7|4647.1|0
1599447600000|2020-09-07 03:00:00|4672.8|4654.2|4683|4664.4|4689.1|4670.3|4672.4|4653.8|0
1599451200000|2020-09-07 04:00:00|4681|4662.4|4667.7|4649.1|4683|4664.4|4661.9|4643.3|0
1599454800000|2020-09-07 05:00:00|4672|4653.4|4675|4656.4|4683.4|4664.8|4663.7|4645.1|0
1599523200000|2020-09-08 00:00:00|4724.8|4706|4736.5|4717.5|4738.4|4719.4|4720.4|4701.6|0
1599526800000|2020-09-08 01:00:00|4735.7|4716.7|4723|4704.2|4738.5|4719.5|4709.1|4690.3|0
1599530400000|2020-09-08 02:00:00|4721|4702.2|4707.6|4688.8|4721|4702.2|4699.2|4680.4|0
1599534000000|2020-09-08 03:00:00|4706.5|4687.7|4721.4|4702.6|4721.4|4702.6|4696.9|4678.1|0
1599537600000|2020-09-08 04:00:00|4723.2|4704.4|4721.7|4702.9|4730.6|4711.8|4711.3|4692.5|0
1599541200000|2020-09-08 05:00:00|4721.6|4702.8|4733.3|4714.5|4735.9|4716.9|4716.2|4697.4|0
1599609600000|2020-09-09 00:00:00|4613.3|4594.9|4620.2|4601.8|4636.4|4617.8|4602.5|4584.1|0
1599613200000|2020-09-09 01:00:00|4619.8|4601.4|4608.3|4589.9|4624|4605.6|4604.5|4586.1|0
1599616800000|2020-09-09 02:00:00|4606.2|4587.8|4606.1|4587.7|4613.3|4594.9|4599.7|4581.3|0
1599620400000|2020-09-09 03:00:00|4604.1|4585.7|4609.5|4591.1|4615.1|4596.7|4602.6|4584.2|0
1599624000000|2020-09-09 04:00:00|4609|4590.6|4611|4592.6|4617.3|4598.9|4605.6|4587.2|0
1599627600000|2020-09-09 05:00:00|4611.8|4593.4|4617.5|4599.1|4621.3|4602.9|4607.2|4588.8|0
1599696000000|2020-09-10 00:00:00|4663.8|4645.2|4641.8|4623.2|4663.8|4645.2|4640.9|4622.3|0
1599699600000|2020-09-10 01:00:00|4641.1|4622.5|4623.8|4605.4|4650.2|4631.6|4621.8|4603.4|0
1599703200000|2020-09-10 02:00:00|4623.6|4605.2|4617.9|4599.5|4623.8|4605.4|4611.8|4593.4|0
1599706800000|2020-09-10 03:00:00|4618.7|4600.3|4604.4|4586|4621.8|4603.4|4604.2|4585.8|0
1599710400000|2020-09-10 04:00:00|4604.2|4585.8|4609.8|4591.4|4612|4593.6|4600.7|4582.3|0
1599714000000|2020-09-10 05:00:00|4610.5|4592.1|4618.1|4599.7|4624.3|4605.9|4603.2|4584.8|0
1599782400000|2020-09-11 00:00:00|4574.6|4556.4|4579.6|4561.4|4595.4|4577|4568|4549.8|0
1599786000000|2020-09-11 01:00:00|4579|4560.8|4570.8|4552.6|4584.9|4566.5|4567.5|4549.3|0
1599789600000|2020-09-11 02:00:00|4572.1|4553.9|4587|4568.6|4593.1|4574.7|4572.1|4553.9|0
1599793200000|2020-09-11 03:00:00|4589.5|4571.1|4580.6|4562.4|4589.5|4571.1|4576.4|4558.2|0
1599796800000|2020-09-11 04:00:00|4580.3|4562.1|4589.8|4571.4|4591.3|4572.9|4577.9|4559.7|0
1599800400000|2020-09-11 05:00:00|4589.6|4571.2|4585.7|4567.3|4594.3|4575.9|4583.3|4565.1|0
1600041600000|2020-09-14 00:00:00|4581.5|4563.3|4585.4|4567|4599.8|4581.4|4572.7|4554.5|0
1600045200000|2020-09-14 01:00:00|4583|4564.8|4568.4|4550.2|4589.4|4571|4568.4|4550.2|0
1600048800000|2020-09-14 02:00:00|4568.5|4550.3|4568.4|4550.2|4579.1|4560.9|4561.8|4543.6|0
1600052400000|2020-09-14 03:00:00|4567.6|4549.4|4574|4555.8|4574.7|4556.5|4564.5|4546.3|0
1600056000000|2020-09-14 04:00:00|4573.7|4555.5|4566.4|4548.2|4577|4558.8|4566.4|4548.2|0
1600059600000|2020-09-14 05:00:00|4566.2|4548|4567.3|4549.1|4573.3|4555.1|4557.4|4539.2|0
1600128000000|2020-09-15 00:00:00|4561.7|4543.5|4537.8|4519.6|4561.7|4543.5|4530|4512|0
1600131600000|2020-09-15 01:00:00|4536.7|4518.5|4534.5|4516.3|4541.7|4523.5|4532.5|4514.5|0
1600135200000|2020-09-15 02:00:00|4534.1|4516|4526.1|4508.1|4540|4521.8|4524.7|4506.7|0
1600138800000|2020-09-15 03:00:00|4525.4|4507.4|4520.5|4502.5|4526.6|4508.6|4517.6|4499.6|0
1600142400000|2020-09-15 04:00:00|4520.6|4502.6|4524.1|4506.1|4530.8|4512.8|4517.7|4499.7|0
1600146000000|2020-09-15 05:00:00|4523.6|4505.6|4512|4494|4523.6|4505.6|4508.8|4490.8|0
1600214400000|2020-09-16 00:00:00|4535.5|4517.3|4510.4|4492.4|4535.5|4517.3|4507.1|4489.1|0
1600218000000|2020-09-16 01:00:00|4509.9|4491.9|4515.8|4497.8|4515.8|4497.8|4508.3|4490.3|0
1600221600000|2020-09-16 02:00:00|4516.1|4498.1|4523.4|4505.4|4529|4511|4510.9|4492.9|0
1600225200000|2020-09-16 03:00:00|4523.2|4505.2|4543.4|4525.2|4545|4526.8|4521.1|4503.1|0
1600228800000|2020-09-16 04:00:00|4543.7|4525.5|4538.2|4520|4546.4|4528.2|4534.8|4516.6|0
1600232400000|2020-09-16 05:00:00|4538.9|4520.7|4532.7|4514.7|4543.4|4525.2|4528.7|4510.7|0
1600300800000|2020-09-17 00:00:00|4539.4|4521.2|4537|4518.8|4541.4|4523.2|4523.7|4505.7|0
1600304400000|2020-09-17 01:00:00|4536.4|4518.2|4527|4509|4544.6|4526.4|4527|4509|0
1600308000000|2020-09-17 02:00:00|4526.4|4508.4|4520.3|4502.3|4531.6|4513.6|4519.9|4501.9|0
1600311600000|2020-09-17 03:00:00|4519.8|4501.8|4518.2|4500.2|4525.6|4507.6|4515.9|4497.9|0
1600315200000|2020-09-17 04:00:00|4518.1|4500.1|4522.6|4504.6|4525.9|4507.9|4517.5|4499.5|0
1600318800000|2020-09-17 05:00:00|4521.9|4503.9|4521.2|4503.2|4530.3|4512.3|4518.6|4500.6|0
1600387200000|2020-09-18 00:00:00|4519.2|4501.2|4500.9|4482.9|4520.4|4502.4|4497.4|4479.4|0
1600390800000|2020-09-18 01:00:00|4502.5|4484.5|4509.9|4491.9|4514.4|4496.4|4496.2|4478.2|0
1600394400000|2020-09-18 02:00:00|4510.5|4492.5|4510.2|4492.2|4512.4|4494.4|4501.8|4483.8|0
1600398000000|2020-09-18 03:00:00|4509.5|4491.5|4509.7|4491.7|4519.5|4501.5|4508.8|4490.8|0
1600401600000|2020-09-18 04:00:00|4508.7|4490.7|4510.3|4492.3|4511.3|4493.3|4506|4488|0
1600405200000|2020-09-18 05:00:00|4510.1|4492.1|4502.8|4484.8|4510.1|4492.1|4495.9|4477.9|0
1600646400000|2020-09-21 00:00:00|4476.2|4458.4|4477.2|4459.4|4493.7|4475.7|4471.2|4453.4|0
1600650000000|2020-09-21 01:00:00|4478.1|4460.3|4461.8|4444|4488.8|4470.8|4461.8|4444|0
1600653600000|2020-09-21 02:00:00|4458.7|4440.9|4447.1|4429.3|4459.5|4441.7|4442.8|4425|0
1600657200000|2020-09-21 03:00:00|4446.4|4428.6|4448.3|4430.5|4452.2|4434.4|4436.2|4418.4|0
1600660800000|2020-09-21 04:00:00|4448.5|4430.7|4439.7|4421.9|4449.1|4431.3|4437.3|4419.5|0
1600664400000|2020-09-21 05:00:00|4439|4421.2|4430.4|4412.8|4439|4421.2|4421.7|4404.1|0
1600732800000|2020-09-22 00:00:00|4372|4354.6|4388.5|4370.9|4391.9|4374.3|4369.6|4352.2|0
1600736400000|2020-09-22 01:00:00|4389.4|4371.8|4363.8|4346.4|4389.4|4371.8|4361.1|4343.7|0
1600740000000|2020-09-22 02:00:00|4364.2|4346.8|4362.1|4344.7|4373.2|4355.8|4360.5|4343.1|0
1600743600000|2020-09-22 03:00:00|4363.1|4345.7|4369|4351.6|4375.5|4358.1|4360.2|4342.8|0
1600747200000|2020-09-22 04:00:00|4365.6|4348.2|4374.5|4357.1|4374.7|4357.3|4363.7|4346.3|0
1600750800000|2020-09-22 05:00:00|4375.2|4357.8|4366.3|4348.9|4380.3|4362.9|4366.3|4348.9|0
1600819200000|2020-09-23 00:00:00|4410.7|4393.1|4438.3|4420.5|4441.4|4423.6|4406.3|4388.7|0
1600822800000|2020-09-23 01:00:00|4437.4|4419.6|4453.9|4436.1|4453.9|4436.1|4432.9|4415.3|0
1600826400000|2020-09-23 02:00:00|4454.8|4437|4432.2|4414.6|4457.6|4439.8|4432.2|4414.6|0
1600830000000|2020-09-23 03:00:00|4432.3|4414.7|4436|4418.2|4446.8|4429|4428.4|4410.8|0
1600833600000|2020-09-23 04:00:00|4434.7|4416.9|4439.4|4421.6|4452.2|4434.4|4432.8|4415.2|0
1600837200000|2020-09-23 05:00:00|4439.6|4421.8|4466.1|4448.3|4466.8|4449|4439.6|4421.8|0
1600905600000|2020-09-24 00:00:00|4390.6|4373|4415.7|4398.1|4417.8|4400.2|4381.8|4364.4|0
1600909200000|2020-09-24 01:00:00|4416.3|4398.7|4416.3|4398.7|4431.2|4413.6|4407.5|4389.9|0
1600912800000|2020-09-24 02:00:00|4416.2|4398.6|4436.5|4418.7|4440.2|4422.4|4414.1|4396.5|0
1600916400000|2020-09-24 03:00:00|4436.3|4418.5|4439.5|4421.7|4442.2|4424.4|4430.5|4412.9|0
1600920000000|2020-09-24 04:00:00|4439.3|4421.5|4433.4|4415.8|4450.9|4433.1|4431.5|4413.9|0
1600923600000|2020-09-24 05:00:00|4436|4418.2|4462|4444.2|4466.8|4449|4435|4417.2|0
1600992000000|2020-09-25 00:00:00|4588.1|4569.7|4608.3|4589.9|4608.5|4590.1|4571.9|4553.7|0
1600995600000|2020-09-25 01:00:00|4607.2|4588.8|4621.8|4603.4|4637|4618.4|4607.2|4588.8|0
1600999200000|2020-09-25 02:00:00|4621|4602.6|4610|4591.6|4629.1|4610.7|4609.3|4590.9|0
1601002800000|2020-09-25 03:00:00|4610.3|4591.9|4601|4582.6|4613.6|4595.2|4599.8|4581.4|0
1601006400000|2020-09-25 04:00:00|4600.6|4582.2|4606.6|4588.2|4611.5|4593.1|4600.5|4582.1|0
1601010000000|2020-09-25 05:00:00|4604.3|4585.9|4609.6|4591.2|4621|4602.6|4603.6|4585.2|0
1601251200000|2020-09-28 00:00:00|4621.6|4603.2|4592.2|4573.8|4621.6|4603.2|4577.5|4559.3|0
1601254800000|2020-09-28 01:00:00|4591.4|4573|4611.4|4593|4616.5|4598.1|4587.2|4568.8|0
1601258400000|2020-09-28 02:00:00|4611|4592.6|4607.3|4588.9|4619.7|4601.3|4605.5|4587.1|0
1601262000000|2020-09-28 03:00:00|4607|4588.6|4603.6|4585.2|4612.3|4593.9|4600.1|4581.7|0
1601265600000|2020-09-28 04:00:00|4603.1|4584.7|4602.6|4584.2|4611.8|4593.4|4601.4|4583|0
1601269200000|2020-09-28 05:00:00|4603.5|4585.1|4599.2|4580.8|4606.9|4588.5|4589.3|4570.9|0
1601337600000|2020-09-29 00:00:00|4615.4|4597|4619.1|4600.7|4644|4625.4|4614.8|4596.4|0
1601341200000|2020-09-29 01:00:00|4617.1|4598.7|4601.9|4583.5|4623.4|4605|4601.5|4583.1|0
1601344800000|2020-09-29 02:00:00|4602.1|4583.7|4590.4|4572|4603.4|4585|4583.1|4564.9|0
1601348400000|2020-09-29 03:00:00|4590.3|4571.9|4576.3|4558.1|4593.6|4575.2|4574.3|4556.1|0
1601352000000|2020-09-29 04:00:00|4576.2|4558|4576.6|4558.4|4580.1|4561.9|4566.8|4548.6|0
1601355600000|2020-09-29 05:00:00|4577.1|4558.9|4574.9|4556.7|4579.1|4560.9|4565.3|4547.1|0
1601424000000|2020-09-30 00:00:00|4514.7|4496.7|4507.4|4489.4|4518|4500|4496.2|4478.2|0
1601427600000|2020-09-30 01:00:00|4508.1|4490.1|4514.2|4496.2|4526.9|4508.9|4504|4486|0
1601431200000|2020-09-30 02:00:00|4514.4|4496.4|4507.4|4489.4|4532.3|4514.3|4506|4488|0
1601434800000|2020-09-30 03:00:00|4506.8|4488.8|4491.9|4473.9|4516.4|4498.4|4483.8|4466|0
1601438400000|2020-09-30 04:00:00|4490.7|4472.7|4489.6|4471.6|4493|4475|4477.8|4460|0
1601442000000|2020-09-30 05:00:00|4488.8|4470.8|4492.1|4474.1|4509.8|4491.8|4478.6|4460.8|0
1601510400000|2020-10-01 00:00:00|4494.9|4476.9|4490.3|4472.3|4502.7|4484.7|4489.7|4471.7|0
1601514000000|2020-10-01 01:00:00|4490.1|4472.1|4522.8|4504.8|4528|4510|4490.1|4472.1|0
1601517600000|2020-10-01 02:00:00|4523|4505|4530.6|4512.6|4533.8|4515.8|4518.3|4500.3|0
1601521200000|2020-10-01 03:00:00|4531.1|4513.1|4517.1|4499.1|4533.5|4515.5|4512.1|4494.1|0
1601524800000|2020-10-01 04:00:00|4518.5|4500.5|4523.9|4505.9|4536.3|4518.1|4515.3|4497.3|0
1601528400000|2020-10-01 05:00:00|4523.4|4505.4|4511.9|4493.9|4527.6|4509.6|4507.8|4489.8|0
1601596800000|2020-10-02 00:00:00|4494.8|4476.8|4469.3|4451.5|4499.3|4481.3|4459.7|4441.9|0
1601600400000|2020-10-02 01:00:00|4471.4|4453.6|4466.8|4449|4487.2|4469.2|4465.8|4448|0
1601604000000|2020-10-02 02:00:00|4464.4|4446.6|4479|4461.2|4482.2|4464.4|4464.3|4446.5|0
1601607600000|2020-10-02 03:00:00|4477.6|4459.8|4490|4472|4494.1|4476.1|4477.6|4459.8|0
1601611200000|2020-10-02 04:00:00|4490.6|4472.6|4481.9|4464.1|4505.3|4487.3|4481.9|4464.1|0
1601614800000|2020-10-02 05:00:00|4478.4|4460.6|4440.9|4423.1|4478.4|4460.6|4436.3|4418.5|0
1601852400000|2020-10-04 23:00:00|4557.4|4539.2|4578.6|4560.4|4593.4|4575|4557.4|4539.2|0
1601856000000|2020-10-05 00:00:00|4578.4|4560.2|4599.1|4580.7|4606.3|4587.9|4572|4553.8|0
1601859600000|2020-10-05 01:00:00|4600.1|4581.7|4593.1|4574.7|4600.9|4582.5|4578.9|4560.7|0
1601863200000|2020-10-05 02:00:00|4592.5|4574.1|4593.4|4575|4599.8|4581.4|4588.1|4569.7|0
1601866800000|2020-10-05 03:00:00|4593.8|4575.4|4594.7|4576.3|4601.3|4582.9|4590.9|4572.5|0
1601870400000|2020-10-05 04:00:00|4594.3|4575.9|4607.9|4589.5|4614.6|4596.2|4594.3|4575.9|0
1601938800000|2020-10-05 23:00:00|4614.5|4596.1|4585.8|4567.4|4614.5|4596.1|4573.4|4555.2|0
1601942400000|2020-10-06 00:00:00|4583.4|4565.2|4590.6|4572.2|4591.6|4573.2|4576.5|4558.3|0
1601946000000|2020-10-06 01:00:00|4590.2|4571.8|4602|4583.6|4610.9|4592.5|4589.4|4571|0
1601949600000|2020-10-06 02:00:00|4602.4|4584|4592.4|4574|4612.2|4593.8|4585.4|4567|0
1601953200000|2020-10-06 03:00:00|4594|4575.6|4608.1|4589.7|4614.2|4595.8|4589.2|4570.8|0
1601956800000|2020-10-06 04:00:00|4605.5|4587.1|4625.3|4606.9|4626.5|4608.1|4604.3|4585.9|0
1602025200000|2020-10-06 23:00:00|4635|4616.4|4637.5|4618.9|4638.6|4620|4614.6|4596.2|0
1602028800000|2020-10-07 00:00:00|4638.2|4619.6|4659.2|4640.6|4660.3|4641.7|4633|4614.6|0
1602032400000|2020-10-07 01:00:00|4658.1|4639.5|4683.1|4664.5|4683.3|4664.7|4651.2|4632.6|0
1602036000000|2020-10-07 02:00:00|4683.6|4665|4696.2|4677.4|4700.4|4681.6|4683.6|4665|0
1602039600000|2020-10-07 03:00:00|4696.4|4677.6|4709.8|4691|4710.4|4691.6|4690.5|4671.7|0
1602043200000|2020-10-07 04:00:00|4709.1|4690.3|4725.4|4706.6|4727.6|4708.8|4707.3|4688.5|0
1602111600000|2020-10-07 23:00:00|4786.8|4767.6|4778.7|4759.7|4786.8|4767.6|4757.8|4738.8|0
1602115200000|2020-10-08 00:00:00|4775|4756|4778.2|4759.2|4785.1|4765.9|4761.3|4742.3|0
1602118800000|2020-10-08 01:00:00|4779|4760|4794.9|4775.7|4797.1|4777.9|4772.8|4753.8|0
1602122400000|2020-10-08 02:00:00|4793.8|4774.6|4796.1|4776.9|4796.6|4777.4|4782.8|4763.8|0
1602126000000|2020-10-08 03:00:00|4796|4776.8|4787|4767.8|4802.4|4783.2|4786.8|4767.6|0
1602129600000|2020-10-08 04:00:00|4787.6|4768.4|4782.8|4763.8|4793.1|4773.9|4773.8|4754.8|0
1602198000000|2020-10-08 23:00:00|4813.3|4794.1|4789.6|4770.4|4813.3|4794.1|4780.7|4761.7|0
1602201600000|2020-10-09 00:00:00|4791.1|4771.9|4767.5|4748.5|4791.1|4771.9|4760.9|4741.9|0
1602205200000|2020-10-09 01:00:00|4768.3|4749.3|4785.8|4766.6|4786.1|4766.9|4767.8|4748.8|0
1602208800000|2020-10-09 02:00:00|4785.6|4766.4|4794.5|4775.3|4795.7|4776.5|4781.7|4762.7|0
1602212400000|2020-10-09 03:00:00|4794.2|4775|4790.6|4771.4|4796.1|4776.9|4789.1|4769.9|0
1602216000000|2020-10-09 04:00:00|4790|4770.8|4803|4783.8|4811.6|4792.4|4788|4768.8|0
1602457200000|2020-10-11 23:00:00|4776.7|4757.7|4790.4|4771.2|4794|4774.8|4758.7|4739.7|0
1602460800000|2020-10-12 00:00:00|4790.9|4771.7|4793.5|4774.3|4800.1|4780.9|4787.3|4768.1|0
1602464400000|2020-10-12 01:00:00|4794.2|4775|4805.3|4786.1|4806|4786.8|4786.3|4767.1|0
1602468000000|2020-10-12 02:00:00|4806.2|4787|4809.1|4789.9|4816.3|4797.1|4805.3|4786.1|0
1602471600000|2020-10-12 03:00:00|4809.2|4790|4814|4794.8|4818.3|4799.1|4809.2|4790|0
1602475200000|2020-10-12 04:00:00|4814.6|4795.4|4833.9|4814.7|4841.8|4822.4|4813.4|4794.2|0
1602543600000|2020-10-12 23:00:00|4942.7|4922.9|4914.6|4895|4969.3|4949.5|4914.6|4895|0
1602547200000|2020-10-13 00:00:00|4915.5|4895.9|4919|4899.4|4929.3|4909.7|4909.3|4889.7|0
1602550800000|2020-10-13 01:00:00|4918.8|4899.2|4911.8|4892.2|4941.9|4922.1|4910.9|4891.3|0
1602554400000|2020-10-13 02:00:00|4910.7|4891.1|4929.9|4910.3|4933.6|4914|4902|4882.4|0
1602558000000|2020-10-13 03:00:00|4929.6|4910|4939|4919.2|4941.7|4921.9|4929.6|4910|0
1602561600000|2020-10-13 04:00:00|4939.5|4919.7|4936.3|4916.5|4944.5|4924.7|4936.3|4916.5|0
1602630000000|2020-10-13 23:00:00|4886.7|4867.1|4873.1|4853.7|4891.3|4871.7|4867.6|4848.2|0
1602633600000|2020-10-14 00:00:00|4873.3|4853.9|4886.7|4867.1|4894.9|4875.3|4869.9|4850.5|0
1602637200000|2020-10-14 01:00:00|4885.4|4865.8|4875.4|4856|4887.5|4867.9|4872.3|4852.9|0
1602640800000|2020-10-14 02:00:00|4874|4854.6|4869.2|4849.8|4878.2|4858.8|4866.9|4847.5|0
1602644400000|2020-10-14 03:00:00|4868.7|4849.3|4874.7|4855.3|4885.8|4866.2|4868.7|4849.3|0
1602648000000|2020-10-14 04:00:00|4876.6|4857.2|4885.5|4865.9|4888.3|4868.7|4874.5|4855.1|0
1602716400000|2020-10-14 23:00:00|4875.5|4856.1|4900.5|4880.9|4900.5|4880.9|4873.6|4854.2|0
1602720000000|2020-10-15 00:00:00|4897.6|4878|4926|4906.4|4927.4|4907.8|4895|4875.4|0
1602723600000|2020-10-15 01:00:00|4924.8|4905.2|4913.7|4894.1|4928|4908.4|4910.8|4891.2|0
1602727200000|2020-10-15 02:00:00|4916.1|4896.5|4931.2|4911.6|4936.3|4916.5|4915.6|4896|0
1602730800000|2020-10-15 03:00:00|4932|4912.4|4916.9|4897.3|4936|4916.2|4916.7|4897.1|0
1602734400000|2020-10-15 04:00:00|4917.4|4897.8|4909.1|4889.5|4918.4|4898.8|4907.3|4887.7|0
1602802800000|2020-10-15 23:00:00|4919.5|4899.9|4917.4|4897.8|4927.8|4908.2|4913.4|4893.8|0
1602806400000|2020-10-16 00:00:00|4916.9|4897.3|4926|4906.4|4937.2|4917.4|4916.9|4897.3|0
1602810000000|2020-10-16 01:00:00|4926.1|4906.5|4922|4902.4|4935.7|4915.9|4916.2|4896.6|0
1602813600000|2020-10-16 02:00:00|4921.9|4902.3|4919.9|4900.3|4927.1|4907.5|4916.8|4897.2|0
1602817200000|2020-10-16 03:00:00|4920.5|4900.9|4897.7|4878.1|4920.8|4901.2|4895.6|4876|0
1602820800000|2020-10-16 04:00:00|4897.5|4877.9|4899.9|4880.3|4906.8|4887.2|4889.8|4870.2|0
1603062000000|2020-10-18 23:00:00|4953.9|4934.1|4927.5|4907.9|4956|4936.2|4919.4|4899.8|0
1603065600000|2020-10-19 00:00:00|4928.5|4908.9|4949.3|4929.5|4954.6|4934.8|4928.5|4908.9|0
1603069200000|2020-10-19 01:00:00|4948.1|4928.3|4956.4|4936.6|4959.2|4939.4|4942.9|4923.1|0
1603072800000|2020-10-19 02:00:00|4955.2|4935.4|4958.6|4938.8|4964.5|4944.7|4955.2|4935.4|0
1603076400000|2020-10-19 03:00:00|4958.2|4938.4|4962.1|4942.3|4965.3|4945.5|4951.6|4931.8|0
1603080000000|2020-10-19 04:00:00|4961.2|4941.4|4962.3|4942.5|4966.2|4946.4|4956.1|4936.3|0
1603148400000|2020-10-19 23:00:00|4948.4|4928.6|4951.9|4932.1|4963.8|4944|4932.1|4912.5|0
1603152000000|2020-10-20 00:00:00|4951.3|4931.5|4929.6|4910|4956.3|4936.5|4928.9|4909.3|0
1603155600000|2020-10-20 01:00:00|4929|4909.4|4926.9|4907.3|4934|4914.4|4923.1|4903.5|0
1603159200000|2020-10-20 02:00:00|4927.2|4907.6|4914.1|4894.5|4934.7|4915.1|4913.6|4894|0
1603162800000|2020-10-20 03:00:00|4913.3|4893.7|4898.6|4879|4914.7|4895.1|4896.6|4877|0
1603166400000|2020-10-20 04:00:00|4899.3|4879.7|4889.1|4869.5|4903.6|4884|4882.9|4863.5|0
1603234800000|2020-10-20 23:00:00|4880.9|4861.5|4914.9|4895.3|4922.2|4902.6|4878.9|4859.5|0
1603238400000|2020-10-21 00:00:00|4915.2|4895.6|4915.9|4896.3|4931.6|4912|4906.1|4886.5|0
1603242000000|2020-10-21 01:00:00|4916|4896.4|4918|4898.4|4924.4|4904.8|4912.2|4892.6|0
1603245600000|2020-10-21 02:00:00|4920|4900.4|4931|4911.4|4935.3|4915.5|4918.3|4898.7|0
1603249200000|2020-10-21 03:00:00|4930.7|4911.1|4944.8|4925|4945.9|4926.1|4929|4909.4|0
1603252800000|2020-10-21 04:00:00|4944.9|4925.1|4940.4|4920.6|4945|4925.2|4933.1|4913.5|0
1603321200000|2020-10-21 23:00:00|4869.1|4849.7|4867.3|4847.9|4885.9|4866.3|4852|4832.6|0
1603324800000|2020-10-22 00:00:00|4867.8|4848.4|4894.6|4875|4894.8|4875.2|4866.3|4846.9|0
1603328400000|2020-10-22 01:00:00|4895.2|4875.6|4890.1|4870.5|4895.2|4875.6|4876.9|4857.5|0
1603332000000|2020-10-22 02:00:00|4889.6|4870|4887|4867.4|4890.5|4870.9|4883.3|4863.9|0
1603335600000|2020-10-22 03:00:00|4886.6|4867|4893.7|4874.1|4899.7|4880.1|4886.2|4866.6|0
1603339200000|2020-10-22 04:00:00|4891.5|4871.9|4883.6|4864.2|4905.1|4885.5|4881.9|4862.5|0
1603407600000|2020-10-22 23:00:00|4928.4|4908.8|4917.1|4897.5|4931.6|4912|4905|4885.4|0
1603411200000|2020-10-23 00:00:00|4916.9|4897.3|4925.7|4906.1|4927.8|4908.2|4915.9|4896.3|0
1603414800000|2020-10-23 01:00:00|4923.8|4904.2|4928|4908.4|4930.3|4910.7|4919|4899.4|0
1603418400000|2020-10-23 02:00:00|4927.2|4907.6|4927.7|4908.1|4928.4|4908.8|4920.1|4900.5|0
1603422000000|2020-10-23 03:00:00|4927.9|4908.3|4934.7|4915.1|4934.7|4915.1|4926.8|4907.2|0
1603425600000|2020-10-23 04:00:00|4935.3|4915.5|4937.7|4917.9|4938.4|4918.6|4930.6|4911|0
1603666800000|2020-10-25 23:00:00|4942.8|4923|4912.8|4893.2|4954.3|4934.5|4912.8|4893.2|0
1603670400000|2020-10-26 00:00:00|4914.6|4895|4932|4912.4|4939.6|4919.8|4910.8|4891.2|0
1603674000000|2020-10-26 01:00:00|4933.4|4913.8|4925.7|4906.1|4935.3|4915.5|4923.1|4903.5|0
1603677600000|2020-10-26 02:00:00|4925.1|4905.5|4929.5|4909.9|4931.1|4911.5|4913.5|4893.9|0
1603681200000|2020-10-26 03:00:00|4932.1|4912.5|4934|4914.4|4942.8|4923|4923.6|4904|0
1603684800000|2020-10-26 04:00:00|4936.3|4916.5|4922|4902.4|4936.3|4916.5|4916|4896.4|0
1603753200000|2020-10-26 23:00:00|4884.1|4864.7|4872.8|4853.4|4884.1|4864.7|4870.4|4851|0
1603756800000|2020-10-27 00:00:00|4873.3|4853.9|4876.7|4857.3|4882.3|4862.9|4864|4844.6|0
1603760400000|2020-10-27 01:00:00|4875.3|4855.9|4855.3|4835.9|4878.2|4858.8|4854.1|4834.7|0
1603764000000|2020-10-27 02:00:00|4852.9|4833.5|4838.5|4819.1|4856.5|4837.1|4834.2|4815|0
1603767600000|2020-10-27 03:00:00|4838.3|4818.9|4848.3|4828.9|4858|4838.6|4833.6|4814.4|0
1603771200000|2020-10-27 04:00:00|4847.2|4827.8|4859.5|4840.1|4863.2|4843.8|4845.1|4825.7|0
1603839600000|2020-10-27 23:00:00|4782.9|4763.9|4802.6|4783.4|4802.6|4783.4|4773.4|4754.4|0
1603843200000|2020-10-28 00:00:00|4802.5|4783.3|4810.8|4791.6|4814.6|4795.4|4793.6|4774.4|0
1603846800000|2020-10-28 01:00:00|4812.4|4793.2|4812.4|4793.2|4817|4797.8|4808.7|4789.5|0
1603850400000|2020-10-28 02:00:00|4813.3|4794.1|4812.2|4793|4816.7|4797.5|4802.4|4783.2|0
1603854000000|2020-10-28 03:00:00|4812|4792.8|4821.2|4802|4822.3|4803.1|4812|4792.8|0
1603857600000|2020-10-28 04:00:00|4821.1|4801.9|4820.7|4801.5|4826.1|4806.9|4814.4|4795.2|0
1603926000000|2020-10-28 23:00:00|4735.7|4716.7|4735.4|4716.4|4754.8|4735.8|4722.1|4703.3|0
1603929600000|2020-10-29 00:00:00|4733.1|4714.3|4763.5|4744.5|4767.4|4748.4|4729.8|4711|0
1603933200000|2020-10-29 01:00:00|4766.4|4747.4|4737.7|4718.7|4766.4|4747.4|4737.7|4718.7|0
1603936800000|2020-10-29 02:00:00|4735.6|4716.6|4728.6|4709.8|4740.2|4721.2|4724.9|4706.1|0
1603940400000|2020-10-29 03:00:00|4730.3|4711.5|4718.4|4699.6|4731|4712.2|4715.5|4696.7|0
1603944000000|2020-10-29 04:00:00|4718.2|4699.4|4741.1|4722.1|4743.2|4724.2|4715.7|4696.9|0
1604012400000|2020-10-29 23:00:00|4758.2|4739.2|4761.9|4742.9|4772.4|4753.4|4754.3|4735.3|0
1604016000000|2020-10-30 00:00:00|4759.9|4740.9|4774|4755|4800.7|4781.5|4758.2|4739.2|0
1604019600000|2020-10-30 01:00:00|4775.8|4756.8|4788.3|4769.1|4788.6|4769.4|4766.1|4747.1|0
1604023200000|2020-10-30 02:00:00|4787.9|4768.7|4766.1|4747.1|4787.9|4768.7|4766.1|4747.1|0
1604026800000|2020-10-30 03:00:00|4765.8|4746.8|4775.9|4756.9|4775.9|4756.9|4765.8|4746.8|0
1604030400000|2020-10-30 04:00:00|4775.5|4756.5|4761.1|4742.1|4788.1|4768.9|4758.3|4739.3|0
1604271600000|2020-11-01 23:00:00|4717.9|4699.1|4725.8|4707|4755.5|4736.5|4692.7|4673.9|0
1604275200000|2020-11-02 00:00:00|4727.3|4708.5|4760.3|4741.3|4761.5|4742.5|4725.5|4706.7|0
1604278800000|2020-11-02 01:00:00|4760.6|4741.6|4768.8|4749.8|4776|4757|4752.6|4733.6|0
1604282400000|2020-11-02 02:00:00|4770|4751|4774.8|4755.8|4779.5|4760.5|4759.1|4740.1|0
1604286000000|2020-11-02 03:00:00|4774.9|4755.9|4761.1|4742.1|4788.1|4768.9|4758.4|4739.4|0
1604289600000|2020-11-02 04:00:00|4760.5|4741.5|4773|4754|4779.7|4760.7|4757.2|4738.2|0
1604358000000|2020-11-02 23:00:00|4796.9|4777.7|4812|4792.8|4821.5|4802.3|4789.7|4770.5|0
1604361600000|2020-11-03 00:00:00|4810.5|4791.3|4832.7|4813.5|4838.3|4818.9|4810.5|4791.3|0
1604365200000|2020-11-03 01:00:00|4832.9|4813.7|4843|4823.6|4845.3|4825.9|4819.5|4800.3|0
1604368800000|2020-11-03 02:00:00|4845.7|4826.3|4846.6|4827.2|4849.3|4829.9|4832.4|4813.2|0
1604372400000|2020-11-03 03:00:00|4846.7|4827.3|4859.6|4840.2|4862.4|4843|4835.1|4815.7|0
1604376000000|2020-11-03 04:00:00|4860.6|4841.2|4828.4|4809.2|4868.5|4849.1|4826.1|4806.9|0
1604444400000|2020-11-03 23:00:00|4820|4800.8|4824|4804.8|4842.6|4823.2|4820|4800.8|0
1604448000000|2020-11-04 00:00:00|4821|4801.8|4753.7|4734.7|4821|4801.8|4753.7|4734.7|0
1604451600000|2020-11-04 01:00:00|4749.7|4730.7|4786.9|4767.7|4790|4770.8|4736.6|4717.6|0
1604455200000|2020-11-04 02:00:00|4783.8|4764.8|4799.1|4779.9|4799.1|4779.9|4769.3|4750.3|0
1604458800000|2020-11-04 03:00:00|4798.9|4779.7|4795.3|4776.1|4831.8|4812.6|4793.5|4774.3|0
1604462400000|2020-11-04 04:00:00|4798.4|4779.2|4777.5|4758.5|4803.8|4784.6|4759.5|4740.5|0
1604530800000|2020-11-04 23:00:00|4799.5|4780.3|4782.8|4763.8|4816.1|4796.9|4767.5|4748.5|0
1604534400000|2020-11-05 00:00:00|4784.8|4765.6|4816.9|4797.7|4823.2|4804|4780.5|4761.5|0
1604538000000|2020-11-05 01:00:00|4816.6|4797.4|4841.2|4821.8|4844.8|4825.4|4814.6|4795.4|0
1604541600000|2020-11-05 02:00:00|4841.5|4822.1|4835.1|4815.7|4848.8|4829.4|4828.8|4809.6|0
1604545200000|2020-11-05 03:00:00|4834.3|4815.1|4847.8|4828.4|4852|4832.6|4834.3|4815.1|0
1604548800000|2020-11-05 04:00:00|4847.4|4828|4852.4|4833|4861.1|4841.7|4841.9|4822.5|0
1604617200000|2020-11-05 23:00:00|4894.3|4874.7|4872.4|4853|4908.3|4888.7|4870|4850.6|0
1604620800000|2020-11-06 00:00:00|4871.5|4852.1|4876.7|4857.3|4880.6|4861.2|4849.6|4830.2|0
1604624400000|2020-11-06 01:00:00|4877.4|4858|4874.3|4854.9|4881.3|4861.9|4871.1|4851.7|0
1604628000000|2020-11-06 02:00:00|4874.8|4855.4|4884.9|4865.3|4887.7|4868.1|4868.1|4848.7|0
1604631600000|2020-11-06 03:00:00|4885.4|4865.8|4878.4|4859|4889.5|4869.9|4873.3|4853.9|0
1604635200000|2020-11-06 04:00:00|4876.7|4857.3|4877.3|4857.9|4886.7|4867.1|4871.9|4852.5|0
1604876400000|2020-11-08 23:00:00|4905.1|4885.5|4922.3|4902.7|4939.1|4919.3|4897.8|4878.2|0
1604880000000|2020-11-09 00:00:00|4919.8|4900.2|4934.3|4914.7|4936|4916.2|4908.9|4889.3|0
1604883600000|2020-11-09 01:00:00|4934.5|4914.9|4926.8|4907.2|4941.7|4921.9|4919|4899.4|0
1604887200000|2020-11-09 02:00:00|4927.9|4908.3|4928|4908.4|4929.5|4909.9|4920.9|4901.3|0
1604890800000|2020-11-09 03:00:00|4927.9|4908.3|4924.5|4904.9|4930.4|4910.8|4921.8|4902.2|0
1604894400000|2020-11-09 04:00:00|4924.7|4905.1|4925.7|4906.1|4928.2|4908.6|4914.1|4894.5|0
1604962800000|2020-11-09 23:00:00|5115.3|5094.9|5143.1|5122.5|5150.4|5129.8|5082.7|5062.5|0
1604966400000|2020-11-10 00:00:00|5145.8|5125.2|5139.5|5118.9|5169.9|5149.3|5138.6|5118|0
1604970000000|2020-11-10 01:00:00|5140.1|5119.5|5146|5125.4|5165.1|5144.5|5136.6|5116|0
1604973600000|2020-11-10 02:00:00|5144.7|5124.1|5134.5|5114.1|5158.4|5137.8|5134.2|5113.8|0
1604977200000|2020-11-10 03:00:00|5136.1|5115.5|5123.8|5103.4|5142.6|5122|5111.9|5091.5|0
1604980800000|2020-11-10 04:00:00|5123.9|5103.5|5116|5095.6|5130.9|5110.5|5106.3|5085.9|0
1605049200000|2020-11-10 23:00:00|5190.5|5169.7|5208.8|5188|5226.7|5205.9|5190.5|5169.7|0
1605052800000|2020-11-11 00:00:00|5207|5186.2|5210.5|5189.7|5213|5192.2|5189.8|5169|0
1605056400000|2020-11-11 01:00:00|5211.9|5191.1|5218.4|5197.6|5223.8|5203|5196.7|5175.9|0
1605060000000|2020-11-11 02:00:00|5220.1|5199.3|5228.4|5207.6|5231.7|5210.9|5220.1|5199.3|0
1605063600000|2020-11-11 03:00:00|5228.6|5207.8|5230.5|5209.7|5231.7|5210.9|5222.3|5201.5|0
1605067200000|2020-11-11 04:00:00|5231.5|5210.7|5241.8|5220.8|5243.3|5222.3|5230|5209.2|0
1605135600000|2020-11-11 23:00:00|5216.5|5195.7|5196.3|5175.5|5220.6|5199.8|5196.3|5175.5|0
1605139200000|2020-11-12 00:00:00|5196.4|5175.6|5199|5178.2|5220.3|5199.5|5194.8|5174|0
1605142800000|2020-11-12 01:00:00|5198.5|5177.7|5182.8|5162.2|5198.5|5177.7|5175.2|5154.6|0
1605146400000|2020-11-12 02:00:00|5181.7|5161.1|5169.6|5149|5185|5164.4|5159.9|5139.3|0
1605150000000|2020-11-12 03:00:00|5170.2|5149.6|5156.7|5136.1|5174.9|5154.3|5152.6|5132|0
1605153600000|2020-11-12 04:00:00|5155|5134.4|5153|5132.4|5163.9|5143.3|5147.3|5126.7|0
1605222000000|2020-11-12 23:00:00|5143.8|5123.2|5148.7|5128.1|5153.4|5132.8|5119.9|5099.5|0
1605225600000|2020-11-13 00:00:00|5149.3|5128.7|5127|5106.6|5155.4|5134.8|5126.6|5106.2|0
1605229200000|2020-11-13 01:00:00|5126.6|5106.2|5115|5094.6|5133.1|5112.7|5113.3|5092.9|0
1605232800000|2020-11-13 02:00:00|5115.6|5095.2|5137.7|5117.1|5140.3|5119.7|5115.6|5095.2|0
1605236400000|2020-11-13 03:00:00|5137.6|5117|5148.7|5128.1|5148.7|5128.1|5134|5113.6|0
1605240000000|2020-11-13 04:00:00|5147.2|5126.6|5152.7|5132.1|5158.3|5137.7|5134.8|5114.4|0
1605481200000|2020-11-15 23:00:00|5224.2|5203.4|5227.1|5206.3|5229|5208.2|5213.3|5192.5|0
1605567600000|2020-11-16 23:00:00|5266.4|5245.4|5300.3|5279.1|5304.4|5283.2|5259.2|5238.2|0
1605571200000|2020-11-17 00:00:00|5300.6|5279.4|5298.7|5277.5|5305.7|5284.5|5286.4|5265.2|0
1605574800000|2020-11-17 01:00:00|5299.2|5278|5304.3|5283.1|5320.7|5299.5|5299.2|5278|0
1605578400000|2020-11-17 02:00:00|5303.2|5282|5297.6|5276.4|5305.1|5283.9|5291.5|5270.3|0
1605582000000|2020-11-17 03:00:00|5296.4|5275.2|5297.9|5276.7|5299.7|5278.5|5293.1|5271.9|0
1605585600000|2020-11-17 04:00:00|5298.8|5277.6|5296.1|5274.9|5300.6|5279.4|5290|5268.8|0
1605654000000|2020-11-17 23:00:00|5324.5|5303.3|5380.3|5358.9|5383.3|5361.9|5315|5293.8|0
1605657600000|2020-11-18 00:00:00|5380.7|5359.3|5359|5337.6|5380.7|5359.3|5353.2|5331.8|0
1605661200000|2020-11-18 01:00:00|5359.3|5337.9|5368.5|5347.1|5380|5358.6|5356.4|5335|0
1605664800000|2020-11-18 02:00:00|5364.8|5343.4|5378.4|5357|5378.4|5357|5355.9|5334.5|0
1605668400000|2020-11-18 03:00:00|5378.1|5356.7|5398.8|5377.2|5400.6|5379|5378.1|5356.7|0
1605672000000|2020-11-18 04:00:00|5398.3|5376.7|5382|5360.6|5399.7|5378.1|5373.4|5352|0
1605740400000|2020-11-18 23:00:00|5392.8|5371.2|5377.4|5356|5396.3|5374.7|5369.8|5348.4|0
1605744000000|2020-11-19 00:00:00|5375.5|5354.1|5393|5371.4|5397.1|5375.5|5374.9|5353.5|0
1605747600000|2020-11-19 01:00:00|5392.7|5371.1|5411.9|5390.3|5412.8|5391.2|5392|5370.4|0
1605751200000|2020-11-19 02:00:00|5412.7|5391.1|5415.8|5394.2|5422|5400.4|5412.7|5391.1|0
1605754800000|2020-11-19 03:00:00|5416.4|5394.8|5420.5|5398.9|5421.5|5399.9|5408.8|5387.2|0
1605758400000|2020-11-19 04:00:00|5420.1|5398.5|5436.2|5414.4|5442.6|5420.8|5419.8|5398.2|0
1605826800000|2020-11-19 23:00:00|5430.3|5408.7|5447.6|5425.8|5450.1|5428.3|5419.1|5397.5|0
1605830400000|2020-11-20 00:00:00|5449.2|5427.4|5457.8|5436|5468.5|5446.7|5449.2|5427.4|0
1605834000000|2020-11-20 01:00:00|5460.2|5438.4|5467|5445.2|5480.5|5458.7|5459.4|5437.6|0
1605837600000|2020-11-20 02:00:00|5465.7|5443.9|5469.6|5447.8|5480.7|5458.9|5463.4|5441.6|0
1605841200000|2020-11-20 03:00:00|5469.4|5447.6|5459|5437.2|5475|5453.2|5454.3|5432.5|0
1605844800000|2020-11-20 04:00:00|5458.1|5436.3|5471|5449.2|5472.6|5450.8|5456.6|5434.8|0
1606086000000|2020-11-22 23:00:00|5447.1|5425.3|5473.5|5451.7|5474.8|5453|5434.4|5412.8|0
1606089600000|2020-11-23 00:00:00|5472.4|5450.6|5475.5|5453.7|5483.9|5462.1|5461|5439.2|0
1606093200000|2020-11-23 01:00:00|5474.4|5452.6|5460.1|5438.3|5475.8|5454|5458.1|5436.3|0
1606096800000|2020-11-23 02:00:00|5460.4|5438.6|5458.9|5437.1|5463|5441.2|5455.6|5433.8|0
1606100400000|2020-11-23 03:00:00|5459.5|5437.7|5461.6|5439.8|5466.4|5444.6|5458.5|5436.7|0
1606104000000|2020-11-23 04:00:00|5463.1|5441.3|5466.6|5444.8|5469.8|5448|5462.5|5440.7|0
1606172400000|2020-11-23 23:00:00|5508.1|5486.1|5545|5522.8|5552|5529.8|5508.1|5486.1|0
1606176000000|2020-11-24 00:00:00|5546.3|5524.1|5556.6|5534.4|5558.6|5536.4|5540.3|5518.1|0
1606179600000|2020-11-24 01:00:00|5555.5|5533.3|5550.2|5528|5555.8|5533.6|5541.7|5519.5|0
1606183200000|2020-11-24 02:00:00|5550.9|5528.7|5565.7|5543.5|5565.8|5543.6|5550.9|5528.7|0
1606186800000|2020-11-24 03:00:00|5565.9|5543.7|5572.2|5550|5572.5|5550.3|5562.7|5540.5|0
1606190400000|2020-11-24 04:00:00|5572.4|5550.2|5586.9|5564.5|5595.1|5572.7|5572.4|5550.2|0
1606258800000|2020-11-24 23:00:00|5651.9|5629.3|5656.8|5634.2|5672.2|5649.6|5651.9|5629.3|0
1606262400000|2020-11-25 00:00:00|5658.7|5636.1|5659.8|5637.2|5667.2|5644.6|5647.6|5625|0
1606266000000|2020-11-25 01:00:00|5658.2|5635.6|5665.9|5643.3|5676.8|5654.2|5657|5634.4|0
1606269600000|2020-11-25 02:00:00|5665.6|5643|5677.6|5655|5678.9|5656.3|5665|5642.4|0
1606273200000|2020-11-25 03:00:00|5678.2|5655.6|5680.3|5657.7|5689.5|5666.7|5672.6|5650|0
1606276800000|2020-11-25 04:00:00|5680.1|5657.5|5687.6|5664.8|5702.5|5679.7|5677.7|5655.1|0
1606345200000|2020-11-25 23:00:00|5610.8|5588.4|5630.5|5608.1|5636|5613.6|5600.9|5578.5|0
1606348800000|2020-11-26 00:00:00|5628.8|5606.4|5623.2|5600.8|5635.5|5613.1|5620.3|5597.9|0
1606352400000|2020-11-26 01:00:00|5623.3|5600.9|5615.9|5593.5|5626.6|5604.2|5615.9|5593.5|0
1606356000000|2020-11-26 02:00:00|5617.1|5594.7|5622.2|5599.8|5630.8|5608.4|5613.1|5590.7|0
1606359600000|2020-11-26 03:00:00|5619.6|5597.2|5604.2|5581.8|5619.6|5597.2|5602.3|5579.9|0
1606363200000|2020-11-26 04:00:00|5603.6|5581.2|5596.5|5574.1|5610.2|5587.8|5593|5570.6|0
1606431600000|2020-11-26 23:00:00|5578.1|5555.9|5574.5|5552.3|5598.1|5575.7|5569.1|5546.9|0
1606435200000|2020-11-27 00:00:00|5573.9|5551.7|5555|5532.8|5576.9|5554.7|5549.7|5527.5|0
1606438800000|2020-11-27 01:00:00|5555.9|5533.7|5551.6|5529.4|5561.2|5539|5545.5|5523.3|0
1606442400000|2020-11-27 02:00:00|5551.8|5529.6|5555.1|5532.9|5555.1|5532.9|5539.1|5516.9|0
1606446000000|2020-11-27 03:00:00|5555.3|5533.1|5558.6|5536.4|5559.3|5537.1|5551.6|5529.4|0
1606449600000|2020-11-27 04:00:00|5557.4|5535.2|5569.4|5547.2|5572.8|5550.6|5554.5|5532.3|0
1606690800000|2020-11-29 23:00:00|5598.6|5576.2|5569.7|5547.5|5608.2|5585.8|5569.7|5547.5|0
1606694400000|2020-11-30 00:00:00|5570|5547.8|5516.3|5494.3|5570|5547.8|5508.2|5486.2|0
1606698000000|2020-11-30 01:00:00|5515.5|5493.5|5500.7|5478.7|5517.9|5495.9|5499.2|5477.2|0
1606701600000|2020-11-30 02:00:00|5503.6|5481.6|5504.6|5482.6|5507.2|5485.2|5494.6|5472.6|0
1606705200000|2020-11-30 03:00:00|5505.1|5483.1|5510.8|5488.8|5516.6|5494.6|5485.2|5463.4|0
1606708800000|2020-11-30 04:00:00|5511|5489|5514.4|5492.4|5520.1|5498.1|5496.6|5474.6|0
1606777200000|2020-11-30 23:00:00|5465.9|5444.1|5492.9|5470.9|5493.8|5471.8|5439.8|5418|0
1606780800000|2020-12-01 00:00:00|5490.5|5468.5|5519.3|5497.3|5529.2|5507.2|5488.8|5466.8|0
1606784400000|2020-12-01 01:00:00|5520.6|5498.6|5548.4|5526.2|5552|5529.8|5518.7|5496.7|0
1606788000000|2020-12-01 02:00:00|5552|5529.8|5542.5|5520.3|5554.1|5531.9|5536.8|5514.6|0
1606791600000|2020-12-01 03:00:00|5542|5519.8|5548.3|5526.1|5560.2|5538|5542|5519.8|0
1606795200000|2020-12-01 04:00:00|5547.6|5525.4|5529.5|5507.5|5554|5531.8|5521.8|5499.8|0
1606863600000|2020-12-01 23:00:00|5523|5501|5517.8|5495.8|5523.3|5501.3|5504.7|5482.7|0
1606867200000|2020-12-02 00:00:00|5516.5|5494.5|5506.8|5484.8|5536.1|5514|5506|5484|0
1606870800000|2020-12-02 01:00:00|5506.4|5484.4|5502.2|5480.2|5506.8|5484.8|5488|5466|0
1606874400000|2020-12-02 02:00:00|5504.6|5482.6|5508.8|5486.8|5511.9|5489.9|5495.8|5473.8|0
1606878000000|2020-12-02 03:00:00|5508.6|5486.6|5520.2|5498.2|5521.3|5499.3|5508.6|5486.6|0
1606881600000|2020-12-02 04:00:00|5519.8|5497.8|5530.1|5508.1|5531.9|5509.9|5518.6|5496.6|0
1606950000000|2020-12-02 23:00:00|5522.8|5500.8|5519.2|5497.2|5530.1|5508.1|5511.9|5489.9|0
1606953600000|2020-12-03 00:00:00|5519.3|5497.3|5506.3|5484.3|5520.9|5498.9|5497.6|5475.6|0
1606957200000|2020-12-03 01:00:00|5506.1|5484.1|5520.9|5498.9|5521.5|5499.5|5497.1|5475.1|0
1606960800000|2020-12-03 02:00:00|5522|5500|5517.5|5495.5|5524.6|5502.6|5510.6|5488.6|0
1606964400000|2020-12-03 03:00:00|5517.2|5495.2|5514.1|5492.1|5519|5497|5511.5|5489.5|0
1606968000000|2020-12-03 04:00:00|5513.6|5491.6|5510.1|5488.1|5515.9|5493.9|5507.3|5485.3|0
1607036400000|2020-12-03 23:00:00|5517.5|5495.5|5537.8|5515.6|5539.6|5517.4|5517.5|5495.5|0
1607040000000|2020-12-04 00:00:00|5538.8|5516.6|5548.3|5526.1|5550|5527.8|5533.2|5511.2|0
1607043600000|2020-12-04 01:00:00|5548|5525.8|5542.4|5520.2|5569.5|5547.3|5542.4|5520.2|0
1607047200000|2020-12-04 02:00:00|5540.7|5518.5|5561.3|5539.1|5565.4|5543.2|5540.7|5518.5|0
1607050800000|2020-12-04 03:00:00|5561.5|5539.3|5566.3|5544.1|5567.9|5545.7|5557.1|5534.9|0
1607054400000|2020-12-04 04:00:00|5566.5|5544.3|5556.9|5534.7|5566.5|5544.3|5552.5|5530.3|0
1607295600000|2020-12-06 23:00:00|5567.5|5545.3|5569.4|5547.2|5591.1|5568.7|5567|5544.8|0
1607299200000|2020-12-07 00:00:00|5567.3|5545.1|5558.4|5536.2|5569|5546.8|5555.8|5533.6|0
1607302800000|2020-12-07 01:00:00|5558|5535.8|5542.8|5520.6|5562.9|5540.7|5532.5|5510.5|0
1607306400000|2020-12-07 02:00:00|5543.2|5521|5537|5514.8|5544|5521.8|5528.4|5506.4|0
1607310000000|2020-12-07 03:00:00|5535.3|5513.3|5542|5519.8|5543.7|5521.5|5534.9|5512.9|0
1607313600000|2020-12-07 04:00:00|5542.1|5519.9|5558.7|5536.5|5564|5541.8|5541.9|5519.7|0
1607382000000|2020-12-07 23:00:00|5515.1|5493.1|5567.7|5545.5|5568.3|5546.1|5515.1|5493.1|0
1607385600000|2020-12-08 00:00:00|5568.3|5546.1|5566.9|5544.7|5576.1|5553.9|5558.7|5536.5|0
1607389200000|2020-12-08 01:00:00|5567.7|5545.5|5577.4|5555.2|5582.8|5560.6|5566.2|5544|0
1607392800000|2020-12-08 02:00:00|5576.9|5554.7|5570.2|5548|5579.6|5557.4|5568.7|5546.5|0
1607396400000|2020-12-08 03:00:00|5570.8|5548.6|5565.7|5543.5|5573.4|5551.2|5560.4|5538.2|0
1607400000000|2020-12-08 04:00:00|5567.1|5544.9|5580.4|5558.2|5583.4|5561.2|5567.1|5544.9|0
1607468400000|2020-12-08 23:00:00|5591.4|5569|5591.1|5568.7|5606.2|5583.8|5587.5|5565.1|0
1607472000000|2020-12-09 00:00:00|5590.4|5568|5612.2|5589.8|5614.6|5592.2|5590.4|5568|0
1607475600000|2020-12-09 01:00:00|5611.5|5589.1|5611.1|5588.7|5617.5|5595.1|5605.3|5582.9|0
1607479200000|2020-12-09 02:00:00|5611.5|5589.1|5610.1|5587.7|5620.9|5598.5|5610.1|5587.7|0
1607482800000|2020-12-09 03:00:00|5609.7|5587.3|5617.7|5595.3|5619|5596.6|5606.6|5584.2|0
1607486400000|2020-12-09 04:00:00|5617.9|5595.5|5613.6|5591.2|5618.9|5596.5|5608.2|5585.8|0
1607554800000|2020-12-09 23:00:00|5629.8|5607.4|5610|5587.6|5632|5609.6|5600|5577.6|0
1607558400000|2020-12-10 00:00:00|5610.2|5587.8|5600.3|5577.9|5610.2|5587.8|5588.9|5566.5|0
1607562000000|2020-12-10 01:00:00|5602.1|5579.7|5605.7|5583.3|5608.9|5586.5|5593.1|5570.7|0
1607565600000|2020-12-10 02:00:00|5602.2|5579.8|5591.2|5568.8|5605.7|5583.3|5591.2|5568.8|0
1607569200000|2020-12-10 03:00:00|5592.6|5570.2|5583.7|5561.5|5595.9|5573.5|5581.3|5559.1|0
1607572800000|2020-12-10 04:00:00|5584|5561.8|5592|5569.6|5604.4|5582|5584|5561.8|0
1607641200000|2020-12-10 23:00:00|5547.6|5525.4|5546.7|5524.5|5563.9|5541.7|5535.5|5513.5|0
1607644800000|2020-12-11 00:00:00|5547|5524.8|5551.6|5529.4|5553.9|5531.7|5540.5|5518.3|0
1607648400000|2020-12-11 01:00:00|5554|5531.8|5566.6|5544.4|5566.6|5544.4|5547.3|5525.1|0
1607652000000|2020-12-11 02:00:00|5565|5542.8|5528.9|5506.9|5570.4|5548.2|5528.8|5506.8|0
1607655600000|2020-12-11 03:00:00|5528.3|5506.3|5543.4|5521.2|5546.6|5524.4|5527.4|5505.4|0
1607659200000|2020-12-11 04:00:00|5542.6|5520.4|5550.2|5528|5552.8|5530.6|5539.5|5517.3|0
1607900400000|2020-12-13 23:00:00|5572.9|5550.7|5578.8|5556.6|5578.9|5556.7|5554.3|5532.1|0
1607904000000|2020-12-14 00:00:00|5580.7|5558.5|5601.3|5578.9|5606|5583.6|5579.8|5557.6|0
1607907600000|2020-12-14 01:00:00|5601.4|5579|5612.6|5590.2|5623.4|5601|5600.7|5578.3|0
1607911200000|2020-12-14 02:00:00|5614.6|5592.2|5614.6|5592.2|5620.4|5598|5611|5588.6|0
1607914800000|2020-12-14 03:00:00|5614.4|5592|5626.8|5604.4|5633.5|5611.1|5612|5589.6|0
1607918400000|2020-12-14 04:00:00|5627.7|5605.3|5614.4|5592|5636|5613.6|5611.9|5589.5|0
1607986800000|2020-12-14 23:00:00|5592|5569.6|5588|5565.6|5599.5|5577.1|5572|5549.8|0
1607990400000|2020-12-15 00:00:00|5587.4|5565|5591.4|5569|5591.4|5569|5577|5554.8|0
1607994000000|2020-12-15 01:00:00|5590.4|5568|5563.6|5541.4|5590.5|5568.1|5559.4|5537.2|0
1607997600000|2020-12-15 02:00:00|5563.8|5541.6|5555.6|5533.4|5567.4|5545.2|5549.6|5527.4|0
1608001200000|2020-12-15 03:00:00|5556.8|5534.6|5560.3|5538.1|5565.9|5543.7|5554.2|5532|0
1608004800000|2020-12-15 04:00:00|5561.2|5539|5556.3|5534.1|5572.2|5550|5556.3|5534.1|0
1608073200000|2020-12-15 23:00:00|5616.2|5593.8|5639.8|5617.2|5643|5620.4|5616.2|5593.8|0
1608076800000|2020-12-16 00:00:00|5636.6|5614|5635.7|5613.3|5655.7|5633.1|5635.5|5613.1|0
1608080400000|2020-12-16 01:00:00|5636.7|5614.1|5634.6|5612.2|5640.5|5617.9|5627|5604.6|0
1608084000000|2020-12-16 02:00:00|5635|5612.6|5644.1|5621.5|5645.4|5622.8|5631.4|5609|0
1608087600000|2020-12-16 03:00:00|5647.2|5624.6|5625|5602.6|5647.6|5625|5623.5|5601.1|0
1608091200000|2020-12-16 04:00:00|5625.3|5602.9|5611.7|5589.3|5625.6|5603.2|5607.1|5584.7|0
1608159600000|2020-12-16 23:00:00|5633.6|5611.2|5648.4|5625.8|5651|5628.4|5623.2|5600.8|0
1608163200000|2020-12-17 00:00:00|5649.1|5626.5|5640.7|5618.1|5650|5627.4|5632.4|5610|0
1608166800000|2020-12-17 01:00:00|5640.8|5618.2|5655.3|5632.7|5655.9|5633.3|5639.3|5616.7|0
1608170400000|2020-12-17 02:00:00|5655.2|5632.6|5661|5638.4|5664.2|5641.6|5654.7|5632.1|0
1608174000000|2020-12-17 03:00:00|5661.5|5638.9|5654.3|5631.7|5662.9|5640.3|5651.5|5628.9|0
1608177600000|2020-12-17 04:00:00|5653.5|5630.9|5663.1|5640.5|5674.2|5651.6|5652.2|5629.6|0
1608246000000|2020-12-17 23:00:00|5622.8|5600.4|5585.5|5563.3|5622.8|5600.4|5582.8|5560.6|0
1608249600000|2020-12-18 00:00:00|5586.5|5564.1|5579.1|5556.9|5587.2|5564.8|5567|5544.8|0
1608253200000|2020-12-18 01:00:00|5579.8|5557.6|5585|5562.8|5595.3|5572.9|5578.3|5556.1|0
1608256800000|2020-12-18 02:00:00|5584.1|5561.9|5568.2|5546|5584.1|5561.9|5566.4|5544.2|0
1608260400000|2020-12-18 03:00:00|5568.4|5546.2|5555.1|5532.9|5568.4|5546.2|5547.2|5525|0
1608264000000|2020-12-18 04:00:00|5553.9|5531.7|5553.2|5531|5557.9|5535.7|5547.7|5525.5|0
1608505200000|2020-12-20 23:00:00|5500.2|5478.2|5545|5522.8|5545.3|5523.1|5485.7|5463.9|0
1608508800000|2020-12-21 00:00:00|5546.5|5524.3|5514.1|5492.1|5550|5527.8|5511|5489|0
1608512400000|2020-12-21 01:00:00|5516.6|5494.6|5516.3|5494.3|5528.4|5506.4|5502.1|5480.1|0
1608516000000|2020-12-21 02:00:00|5516.5|5494.5|5527.8|5505.8|5537.2|5515|5516.2|5494.2|0
1608519600000|2020-12-21 03:00:00|5527.7|5505.7|5521.1|5499.1|5534|5512|5518.9|5496.9|0
1608523200000|2020-12-21 04:00:00|5521|5499|5533.1|5511.1|5539.2|5517|5519.6|5497.6|0
1608591600000|2020-12-21 23:00:00|5515.5|5493.5|5537.2|5515|5541.3|5519.1|5509.4|5487.4|0
1608595200000|2020-12-22 00:00:00|5538.2|5516|5501.4|5479.4|5543.7|5521.5|5497.5|5475.5|0
1608598800000|2020-12-22 01:00:00|5502.1|5480.1|5505|5483|5515|5493|5494.2|5472.2|0
1608602400000|2020-12-22 02:00:00|5505.3|5483.3|5501.6|5479.6|5506.9|5484.9|5498.2|5476.2|0
1608606000000|2020-12-22 03:00:00|5501.8|5479.8|5483.7|5461.9|5501.8|5479.8|5482.2|5460.4|0
1608609600000|2020-12-22 04:00:00|5485.6|5463.8|5461.9|5440.1|5485.6|5463.8|5456.9|5435.1|0
1608678000000|2020-12-22 23:00:00|5511.1|5489.1|5527.2|5505.2|5533.8|5511.8|5507.7|5485.7|0
1608681600000|2020-12-23 00:00:00|5527.3|5505.3|5503.8|5481.8|5527.3|5505.3|5503.7|5481.7|0
1608685200000|2020-12-23 01:00:00|5503.3|5481.3|5515.6|5493.6|5518.9|5496.9|5498|5476|0
1608688800000|2020-12-23 02:00:00|5514.6|5492.6|5510.5|5488.5|5516.5|5494.5|5507.1|5485.1|0
1608692400000|2020-12-23 03:00:00|5511.2|5489.2|5516.7|5494.7|5520.9|5498.9|5505.8|5483.8|0
1608696000000|2020-12-23 04:00:00|5516|5494|5507.7|5485.7|5524.2|5502.2|5502.3|5480.3|0
1608764400000|2020-12-23 23:00:00|5574|5551.8|5548.5|5526.3|5580.8|5558.6|5548.5|5526.3|0
1608768000000|2020-12-24 00:00:00|5548.3|5526.1|5546.2|5524|5558.2|5536|5543.2|5521|0
1608771600000|2020-12-24 01:00:00|5547.8|5525.6|5563.3|5541.1|5571.3|5549.1|5546.9|5524.7|0
1608775200000|2020-12-24 02:00:00|5563.2|5541|5542.1|5519.9|5563.2|5541|5540.4|5518.2|0
1609196400000|2020-12-28 23:00:00|5583.9|5561.7|5575.5|5553.3|5583.9|5561.7|5567.6|5545.4|0
1609200000000|2020-12-29 00:00:00|5575.3|5553.1|5568.6|5546.4|5586.3|5563.9|5567.6|5545.4|0
1609203600000|2020-12-29 01:00:00|5567|5544.8|5560.1|5537.9|5571.8|5549.6|5559.4|5537.2|0
1609207200000|2020-12-29 02:00:00|5560|5537.8|5553.8|5531.6|5567.5|5545.3|5551.9|5529.7|0
1609210800000|2020-12-29 03:00:00|5554.7|5532.5|5546.9|5524.7|5562.7|5540.5|5545.7|5523.5|0
1609214400000|2020-12-29 04:00:00|5546.2|5524|5555.3|5533.1|5558.8|5536.6|5545.5|5523.3|0
1609282800000|2020-12-29 23:00:00|5540.3|5518.1|5512.8|5490.8|5540.3|5518.1|5512.8|5490.8|0
1609286400000|2020-12-30 00:00:00|5509.7|5487.7|5512|5490|5516.5|5494.5|5497.2|5475.2|0
1609290000000|2020-12-30 01:00:00|5512.8|5490.8|5507.2|5485.2|5523.7|5501.7|5505.9|5483.9|0
1609293600000|2020-12-30 02:00:00|5508.4|5486.4|5513.3|5491.3|5514.2|5492.2|5502.5|5480.5|0
1609297200000|2020-12-30 03:00:00|5513.7|5491.7|5508.3|5486.3|5516.9|5494.9|5506.6|5484.6|0
1609300800000|2020-12-30 04:00:00|5508.2|5486.2|5517.8|5495.8|5518.5|5496.5|5505.7|5483.7|0
1609369200000|2020-12-30 23:00:00|5532.1|5510.1|5531.9|5509.9|5537.6|5515.4|5523.4|5501.4|0
1609372800000|2020-12-31 00:00:00|5532.1|5510.1|5495.4|5473.4|5538.7|5516.5|5495.4|5473.4|0
1609376400000|2020-12-31 01:00:00|5495.1|5473.1|5501.5|5479.5|5501.5|5479.5|5481|5459.2|0
1609380000000|2020-12-31 02:00:00|5502.3|5480.3|5476.9|5455.1|5502.9|5480.9|5473.2|5451.4|0
1609714800000|2021-01-03 23:00:00|5496.9|5474.9|5497.1|5475.1|5507.6|5485.6|5474.3|5452.5|0
1609718400000|2021-01-04 00:00:00|5495.9|5473.9|5505.8|5483.8|5515.9|5493.9|5485.1|5463.3|0
1609722000000|2021-01-04 01:00:00|5506.8|5484.8|5516.9|5494.9|5524.1|5502.1|5506.8|5484.8|0
1609725600000|2021-01-04 02:00:00|5518.1|5496.1|5518.3|5496.3|5523.8|5501.8|5514.5|5492.5|0
1609729200000|2021-01-04 03:00:00|5517.9|5495.9|5517.9|5495.9|5528.8|5506.8|5514.1|5492.1|0
1609732800000|2021-01-04 04:00:00|5516.9|5494.9|5524.3|5502.3|5527.6|5505.6|5516.2|5494.2|0
1609801200000|2021-01-04 23:00:00|5458.7|5436.9|5479|5457.2|5487.3|5465.3|5451.7|5429.9|0
1609804800000|2021-01-05 00:00:00|5479.7|5457.9|5470|5448.2|5484.5|5462.7|5466.8|5445|0
1609808400000|2021-01-05 01:00:00|5470.2|5448.4|5459.4|5437.6|5472.6|5450.8|5452.9|5431.1|0
1609812000000|2021-01-05 02:00:00|5459.7|5437.9|5472.1|5450.3|5479.4|5457.6|5459.7|5437.9|0
1609815600000|2021-01-05 03:00:00|5472.8|5451|5462|5440.2|5473|5451.2|5455.8|5434|0
1609819200000|2021-01-05 04:00:00|5459.4|5437.6|5471.9|5450.1|5474.1|5452.3|5454.9|5433.1|0
1609887600000|2021-01-05 23:00:00|5457.7|5435.9|5452.3|5430.5|5463.5|5441.7|5443.3|5421.5|0
1609891200000|2021-01-06 00:00:00|5452|5430.2|5457.8|5436|5478|5456.2|5449.1|5427.3|0
1609894800000|2021-01-06 01:00:00|5461.4|5439.6|5426.7|5405.1|5464.1|5442.3|5412.7|5391.1|0
1609898400000|2021-01-06 02:00:00|5427.3|5405.7|5430.4|5408.8|5449|5427.2|5421.9|5400.3|0
1609902000000|2021-01-06 03:00:00|5429.8|5408.2|5422.1|5400.5|5431.5|5409.9|5415|5393.4|0
1609905600000|2021-01-06 04:00:00|5420.9|5399.3|5435.6|5414|5438.1|5416.3|5416.7|5395.1|0
1609974000000|2021-01-06 23:00:00|5562.6|5540.4|5550.9|5528.7|5562.6|5540.4|5531.7|5509.7|0
1609977600000|2021-01-07 00:00:00|5548.1|5525.9|5585.9|5563.7|5585.9|5563.7|5545.8|5523.6|0
1609981200000|2021-01-07 01:00:00|5586.4|5564|5617.1|5594.7|5620|5597.6|5578.1|5555.9|0
1609984800000|2021-01-07 02:00:00|5617|5594.6|5609.7|5587.3|5617.7|5595.3|5597.1|5574.7|0
1609988400000|2021-01-07 03:00:00|5610.6|5588.2|5591.8|5569.4|5611.6|5589.2|5591|5568.6|0
1609992000000|2021-01-07 04:00:00|5591.7|5569.3|5599.1|5576.7|5604.8|5582.4|5590.8|5568.4|0
1610060400000|2021-01-07 23:00:00|5610.6|5588.2|5602.3|5579.9|5614|5591.6|5588.3|5565.9|0
1610064000000|2021-01-08 00:00:00|5602.6|5580.2|5616.9|5594.5|5621.5|5599.1|5598.3|5575.9|0
1610067600000|2021-01-08 01:00:00|5617.7|5595.3|5610.8|5588.4|5618.3|5595.9|5604.6|5582.2|0
1610071200000|2021-01-08 02:00:00|5611.1|5588.7|5608.9|5586.5|5615.7|5593.3|5607.3|5584.9|0
1610074800000|2021-01-08 03:00:00|5609|5586.6|5618.1|5595.7|5619.7|5597.3|5608.7|5586.3|0
1610078400000|2021-01-08 04:00:00|5617.6|5595.2|5624.5|5602.1|5627.5|5605.1|5615|5592.6|0
1610319600000|2021-01-10 23:00:00|5625.4|5603|5627.9|5605.5|5644.8|5622.2|5624.1|5601.7|0
1610323200000|2021-01-11 00:00:00|5629.6|5607.2|5630.7|5608.3|5633.2|5610.8|5618.7|5596.3|0
1610326800000|2021-01-11 01:00:00|5628.2|5605.8|5627.7|5605.3|5635.7|5613.3|5620.9|5598.5|0
1610330400000|2021-01-11 02:00:00|5627.3|5604.9|5623.5|5601.1|5634.5|5612.1|5621.2|5598.8|0
1610334000000|2021-01-11 03:00:00|5624.1|5601.7|5619.4|5597|5628.9|5606.5|5608.8|5586.4|0
1610337600000|2021-01-11 04:00:00|5620.8|5598.4|5624.8|5602.4|5627|5604.6|5619.8|5597.4|0
1610406000000|2021-01-11 23:00:00|5633.8|5611.4|5676|5653.4|5682.2|5659.6|5633.8|5611.4|0
1610409600000|2021-01-12 00:00:00|5675.3|5652.7|5701|5678.2|5702.4|5679.6|5675.3|5652.7|0
1610413200000|2021-01-12 01:00:00|5701.5|5678.7|5690.7|5667.9|5702.6|5679.8|5681.2|5658.6|0
1610416800000|2021-01-12 02:00:00|5691|5668.2|5678.4|5655.8|5693.4|5670.6|5675.6|5653|0
1610420400000|2021-01-12 03:00:00|5679.2|5656.6|5686.5|5663.7|5687.2|5664.4|5678.3|5655.7|0
1610424000000|2021-01-12 04:00:00|5687|5664.2|5674.9|5652.3|5687.6|5664.8|5657.1|5634.5|0
1610492400000|2021-01-12 23:00:00|5637.7|5615.1|5654.9|5632.3|5667.3|5644.7|5637.7|5615.1|0
1610496000000|2021-01-13 00:00:00|5654.1|5631.5|5645.5|5622.9|5663.1|5640.5|5643.4|5620.8|0
1610499600000|2021-01-13 01:00:00|5646.1|5623.5|5654.3|5631.7|5655.8|5633.2|5646.1|5623.5|0
1610503200000|2021-01-13 02:00:00|5654.1|5631.5|5670|5647.4|5670|5647.4|5650.5|5627.9|0
1610506800000|2021-01-13 03:00:00|5670.5|5647.9|5679.8|5657.2|5679.9|5657.3|5668.7|5646.1|0
1610510400000|2021-01-13 04:00:00|5679.9|5657.3|5676.7|5654.1|5680.6|5658|5674.5|5651.9|0
1610578800000|2021-01-13 23:00:00|5682.2|5659.6|5666.6|5644|5698.2|5675.4|5665.5|5642.9|0
1610582400000|2021-01-14 00:00:00|5666.5|5643.9|5699.7|5676.9|5700.4|5677.6|5660.6|5638|0
1610586000000|2021-01-14 01:00:00|5699.6|5676.8|5721.1|5698.3|5721.5|5698.7|5693.2|5670.4|0
1610589600000|2021-01-14 02:00:00|5720.5|5697.7|5713.4|5690.6|5726.6|5703.8|5712.4|5689.6|0
1610593200000|2021-01-14 03:00:00|5714.6|5691.8|5719.5|5696.7|5727.7|5704.9|5710|5687.2|0
1610596800000|2021-01-14 04:00:00|5721.1|5698.3|5722.7|5699.9|5725|5702.2|5714.2|5691.4|0
1610665200000|2021-01-14 23:00:00|5717.9|5695.1|5741.3|5718.3|5743.2|5720.2|5717.9|5695.1|0
1610668800000|2021-01-15 00:00:00|5741.8|5718.8|5742.9|5719.9|5749.9|5726.9|5726.5|5703.7|0
1610672400000|2021-01-15 01:00:00|5743.7|5720.7|5740.5|5717.5|5754.3|5731.3|5736|5713.2|0
1610676000000|2021-01-15 02:00:00|5737.9|5714.9|5752.5|5729.5|5752.5|5729.5|5734.9|5712.1|0
1610679600000|2021-01-15 03:00:00|5753.2|5730.2|5731.2|5708.4|5754.7|5731.7|5730.8|5708|0
1610683200000|2021-01-15 04:00:00|5730.6|5707.8|5712.2|5689.4|5730.6|5707.8|5707.4|5684.6|0
1610924400000|2021-01-17 23:00:00|5682.5|5659.9|5655.5|5632.9|5693|5670.2|5655.5|5632.9|0
1610928000000|2021-01-18 00:00:00|5655.1|5632.5|5666|5643.4|5668|5645.4|5648.5|5625.9|0
1610931600000|2021-01-18 01:00:00|5666.3|5643.7|5642.4|5619.8|5672.7|5650.1|5642|5619.4|0
1610935200000|2021-01-18 02:00:00|5641.5|5618.9|5631.9|5609.5|5644|5621.4|5629.8|5607.4|0
1610938800000|2021-01-18 03:00:00|5631.7|5609.3|5638.2|5615.6|5647.4|5624.8|5628.6|5606.2|0
1610942400000|2021-01-18 04:00:00|5639.3|5616.7|5646.2|5623.6|5649.9|5627.3|5637.6|5615|0
1611010800000|2021-01-18 23:00:00|5696.2|5673.4|5726.2|5703.4|5726.2|5703.4|5690.5|5667.7|0
1611014400000|2021-01-19 00:00:00|5725.9|5703.1|5738.7|5715.7|5745.4|5722.4|5722.8|5700|0
1611018000000|2021-01-19 01:00:00|5736.9|5713.9|5734|5711.2|5743.8|5720.8|5729.2|5706.4|0
1611021600000|2021-01-19 02:00:00|5733.8|5711|5728.9|5706.1|5737.9|5714.9|5723.3|5700.5|0
1611025200000|2021-01-19 03:00:00|5729.1|5706.3|5727|5704.2|5734.9|5712.1|5723|5700.2|0
1611028800000|2021-01-19 04:00:00|5727.6|5704.8|5719.2|5696.4|5729.4|5706.6|5718.7|5695.9|0
1611097200000|2021-01-19 23:00:00|5730.4|5707.6|5728.2|5705.4|5746.1|5723.1|5726.5|5703.7|0
1611100800000|2021-01-20 00:00:00|5727.2|5704.4|5730|5707.2|5736.3|5713.5|5724.8|5702|0
1611104400000|2021-01-20 01:00:00|5729.5|5706.7|5715.3|5692.5|5732|5709.2|5714.2|5691.4|0
1611108000000|2021-01-20 02:00:00|5715.1|5692.3|5718|5695.2|5719.9|5697.1|5711.1|5688.3|0
1611111600000|2021-01-20 03:00:00|5717.4|5694.6|5712.1|5689.3|5717.8|5695|5708|5685.2|0
1611115200000|2021-01-20 04:00:00|5712.2|5689.4|5703.4|5680.6|5715.1|5692.3|5697.9|5675.1|0
1611183600000|2021-01-20 23:00:00|5749.8|5726.8|5759.5|5736.5|5769.7|5746.7|5744.8|5721.8|0
1611187200000|2021-01-21 00:00:00|5759|5736|5755|5732|5762.6|5739.6|5749|5726|0
1611190800000|2021-01-21 01:00:00|5754.2|5731.2|5760.9|5737.9|5765.2|5742.2|5753.9|5730.9|0
1611194400000|2021-01-21 02:00:00|5761.4|5738.4|5767|5744|5769.7|5746.7|5761.4|5738.4|0
1611198000000|2021-01-21 03:00:00|5767.9|5744.9|5763.7|5740.7|5772.7|5749.7|5763.1|5740.1|0
1611201600000|2021-01-21 04:00:00|5764.2|5741.2|5758.8|5735.8|5768.4|5745.4|5753.2|5730.2|0
1611270000000|2021-01-21 23:00:00|5739.7|5716.7|5721.7|5698.9|5745.1|5722.1|5716.4|5693.6|0
1611273600000|2021-01-22 00:00:00|5720|5697.2|5725.1|5702.3|5734|5711.2|5720|5697.2|0
1611277200000|2021-01-22 01:00:00|5725.6|5702.8|5735.4|5712.6|5739.9|5716.9|5717.3|5694.5|0
1611280800000|2021-01-22 02:00:00|5734.6|5711.8|5723.8|5701|5735|5712.2|5722.1|5699.3|0
1611284400000|2021-01-22 03:00:00|5724.3|5701.5|5722.8|5700|5729|5706.2|5718.1|5695.3|0
1611288000000|2021-01-22 04:00:00|5723.6|5700.8|5720.4|5697.6|5729|5706.2|5719.9|5697.1|0
1611529200000|2021-01-24 23:00:00|5740.7|5717.7|5752|5729|5754.6|5731.6|5727.6|5704.8|0
1611532800000|2021-01-25 00:00:00|5751.3|5728.3|5751.9|5728.9|5752.4|5729.4|5739.2|5716.2|0
1611536400000|2021-01-25 01:00:00|5750.8|5727.8|5746|5723|5753.2|5730.2|5745|5722|0
1611540000000|2021-01-25 02:00:00|5746.1|5723.1|5727.3|5704.5|5748.2|5725.2|5727.3|5704.5|0
1611543600000|2021-01-25 03:00:00|5727.8|5705|5713.8|5691|5728.4|5705.6|5709.6|5686.8|0
1611547200000|2021-01-25 04:00:00|5714|5691.2|5726.9|5704.1|5727.9|5705.1|5714|5691.2|0
1611702000000|2021-01-26 23:00:00|5754.5|5731.5|5766.2|5743.2|5775|5752|5754.5|5731.5|0
1611705600000|2021-01-27 00:00:00|5767.5|5744.5|5738.6|5715.6|5775.7|5752.7|5736.3|5713.5|0
1611709200000|2021-01-27 01:00:00|5738.1|5715.1|5740.3|5717.3|5744.4|5721.4|5725.3|5702.5|0
1611712800000|2021-01-27 02:00:00|5741.4|5718.4|5737.5|5714.5|5742.3|5719.3|5730.1|5707.3|0
1611716400000|2021-01-27 03:00:00|5736.3|5713.5|5738.1|5715.1|5738.2|5715.2|5729.3|5706.5|0
1611720000000|2021-01-27 04:00:00|5738.3|5715.3|5742.7|5719.7|5744.2|5721.2|5733.9|5711.1|0
1611788400000|2021-01-27 23:00:00|5643.7|5621.1|5587.8|5565.4|5643.7|5621.1|5587.8|5565.4|0
1611792000000|2021-01-28 00:00:00|5586.2|5563.9|5608.6|5586.2|5611.6|5589.2|5580.3|5558.1|0
1611795600000|2021-01-28 01:00:00|5609.6|5587.2|5640.5|5617.9|5641.1|5618.5|5607.9|5585.5|0
1611799200000|2021-01-28 02:00:00|5641.6|5619|5623.2|5600.8|5648.6|5626|5617.3|5594.9|0
1611802800000|2021-01-28 03:00:00|5623.6|5601.2|5623|5600.6|5634.5|5612.1|5619.6|5597.2|0
1611806400000|2021-01-28 04:00:00|5623.7|5601.3|5649|5626.4|5652|5629.4|5623.7|5601.3|0
1611874800000|2021-01-28 23:00:00|5696.8|5674|5674.3|5651.7|5711.2|5688.4|5673.7|5651.1|0
1611878400000|2021-01-29 00:00:00|5675.7|5653.1|5637.4|5614.8|5678.5|5655.9|5635.6|5613.2|0
1611882000000|2021-01-29 01:00:00|5633.7|5611.3|5623.4|5601|5651.9|5629.3|5622.2|5599.8|0
1611885600000|2021-01-29 02:00:00|5622.2|5599.8|5623.5|5601.1|5631.6|5609.2|5619.4|5597|0
1611889200000|2021-01-29 03:00:00|5623.6|5601.2|5580.9|5558.7|5625.2|5602.8|5579.9|5557.7|0
1611892800000|2021-01-29 04:00:00|5577.1|5554.9|5583|5560.8|5585.8|5563.6|5553.8|5531.6|0
1612134000000|2021-01-31 23:00:00|5477.6|5455.8|5468.9|5447.1|5496.2|5474.2|5447.4|5425.6|0
1612137600000|2021-02-01 00:00:00|5469.6|5447.8|5546.8|5524.6|5548.4|5526.2|5469.5|5447.7|0
1612141200000|2021-02-01 01:00:00|5543.7|5521.5|5574.2|5552|5575.8|5553.6|5543.7|5521.5|0
1612144800000|2021-02-01 02:00:00|5573.8|5551.6|5599.8|5577.4|5599.8|5577.4|5573.8|5551.6|0
1612148400000|2021-02-01 03:00:00|5600.7|5578.3|5627.9|5605.5|5633|5610.6|5590.3|5567.9|0
1612152000000|2021-02-01 04:00:00|5628.1|5605.7|5617.1|5594.7|5632.6|5610.2|5605.8|5583.4|0
1612220400000|2021-02-01 23:00:00|5675.3|5652.7|5686.6|5663.8|5704.9|5682.1|5660.1|5637.5|0
1612224000000|2021-02-02 00:00:00|5685.8|5663.2|5691.8|5669|5693|5670.2|5659.8|5637.2|0
1612227600000|2021-02-02 01:00:00|5696.4|5673.6|5718.2|5695.4|5718.5|5695.7|5696.4|5673.6|0
1612231200000|2021-02-02 02:00:00|5717.6|5694.8|5713.7|5690.9|5724.5|5701.7|5711.4|5688.6|0
1612234800000|2021-02-02 03:00:00|5714|5691.2|5712.8|5690|5720.5|5697.7|5710.7|5687.9|0
1612238400000|2021-02-02 04:00:00|5712.7|5689.9|5719.1|5696.3|5734.5|5711.7|5712.7|5689.9|0
1612306800000|2021-02-02 23:00:00|5778|5755|5800|5776.8|5809.7|5786.5|5768.6|5745.6|0
1612310400000|2021-02-03 00:00:00|5799.1|5775.9|5826.4|5803.2|5836.8|5813.4|5796.4|5773.2|0
1612314000000|2021-02-03 01:00:00|5824.7|5801.5|5826.6|5803.4|5826.6|5803.4|5802.3|5779.1|0
1612317600000|2021-02-03 02:00:00|5826.5|5803.3|5822|5798.8|5826.9|5803.7|5813.4|5790.2|0
1612321200000|2021-02-03 03:00:00|5821.3|5798.1|5810.7|5787.5|5823.5|5800.3|5807.4|5784.2|0
1612324800000|2021-02-03 04:00:00|5811.7|5788.5|5815.5|5792.3|5824.7|5801.5|5807.8|5784.6|0
1612393200000|2021-02-03 23:00:00|5816.6|5793.4|5798.5|5775.3|5816.6|5793.4|5792.4|5769.2|0
1612396800000|2021-02-04 00:00:00|5798.2|5775|5780.2|5757.2|5808.4|5785.2|5780.2|5757.2|0
1612400400000|2021-02-04 01:00:00|5780|5757|5791.2|5768|5800.1|5776.9|5780|5757|0
1612404000000|2021-02-04 02:00:00|5790.5|5767.3|5787.2|5764|5790.6|5767.4|5779.6|5756.6|0
1612407600000|2021-02-04 03:00:00|5787.1|5763.9|5761.4|5738.4|5789.5|5766.3|5761.4|5738.4|0
1612411200000|2021-02-04 04:00:00|5760|5737|5779.6|5756.6|5781.5|5758.5|5755.1|5732.1|0
1612479600000|2021-02-04 23:00:00|5858.8|5835.4|5876.2|5852.8|5876.4|5853|5849.6|5826.2|0
1612483200000|2021-02-05 00:00:00|5877.7|5854.3|5847.2|5823.8|5886|5862.6|5845.2|5821.8|0
1612486800000|2021-02-05 01:00:00|5848.1|5824.7|5870.9|5847.5|5872.5|5849.1|5846.5|5823.1|0
1612490400000|2021-02-05 02:00:00|5871.6|5848.2|5869.7|5846.3|5876.3|5852.9|5864.7|5841.3|0
1612494000000|2021-02-05 03:00:00|5869.6|5846.2|5871.4|5848|5879.1|5855.7|5867.8|5844.4|0
1612497600000|2021-02-05 04:00:00|5871.6|5848.2|5880.5|5857.1|5886|5862.6|5871.6|5848.2|0
1612738800000|2021-02-07 23:00:00|5886.2|5862.8|5902.7|5879.1|5905.3|5881.7|5883.6|5860.2|0
1612742400000|2021-02-08 00:00:00|5902.5|5878.9|5910.9|5887.3|5918.7|5895.1|5898.6|5875|0
1612746000000|2021-02-08 01:00:00|5911.1|5887.5|5910|5886.4|5923.1|5899.5|5905.6|5882|0
1612749600000|2021-02-08 02:00:00|5912.6|5889|5919|5895.4|5922.6|5899|5910.1|5886.5|0
1612753200000|2021-02-08 03:00:00|5919.6|5896|5910.8|5887.2|5921.4|5897.8|5910.8|5887.2|0
1612756800000|2021-02-08 04:00:00|5911.3|5887.7|5910.4|5886.8|5914.4|5890.8|5905.6|5882|0
1612825200000|2021-02-08 23:00:00|5895.2|5871.6|5904.8|5881.2|5926.6|5903|5893.8|5870.2|0
1612828800000|2021-02-09 00:00:00|5905|5881.4|5878|5854.6|5905|5881.4|5875|5851.6|0
1612832400000|2021-02-09 01:00:00|5879.2|5855.8|5880.5|5857.1|5885.9|5862.5|5859.5|5836.1|0
1612836000000|2021-02-09 02:00:00|5880.8|5857.4|5873|5849.6|5884.2|5860.8|5870.7|5847.3|0
1612839600000|2021-02-09 03:00:00|5873.7|5850.3|5860.6|5837.2|5876.6|5853.2|5856.4|5833|0
1612843200000|2021-02-09 04:00:00|5861.5|5838.1|5870|5846.6|5877.5|5854.1|5861.1|5837.7|0
1612911600000|2021-02-09 23:00:00|5899|5875.4|5868.4|5845|5917.7|5894.1|5868.4|5845|0
1612915200000|2021-02-10 00:00:00|5864.4|5841|5864.2|5840.8|5875|5851.6|5856.6|5833.2|0
1612918800000|2021-02-10 01:00:00|5863|5839.6|5868.1|5844.7|5869.3|5845.9|5858.9|5835.5|0
1612922400000|2021-02-10 02:00:00|5869.7|5846.3|5874.8|5851.4|5881.8|5858.4|5868.6|5845.2|0
1612926000000|2021-02-10 03:00:00|5875.3|5851.9|5864.3|5840.9|5883.4|5860|5862.1|5838.7|0
1612929600000|2021-02-10 04:00:00|5862|5838.6|5865|5841.6|5871.1|5847.7|5857.1|5833.7|0
1612998000000|2021-02-10 23:00:00|5822.2|5799|5880.5|5857.1|5889|5865.4|5817.3|5794.1|0
1613001600000|2021-02-11 00:00:00|5879.8|5856.4|5856.9|5833.5|5879.8|5856.4|5852|5828.6|0
1613005200000|2021-02-11 01:00:00|5855.6|5832.2|5855.1|5831.7|5867.8|5844.4|5849.1|5825.7|0
1613008800000|2021-02-11 02:00:00|5853.4|5830|5874.6|5851.2|5874.7|5851.3|5850.3|5826.9|0
1613012400000|2021-02-11 03:00:00|5875|5851.6|5876.3|5852.9|5879.5|5856.1|5870.5|5847.1|0
1613016000000|2021-02-11 04:00:00|5875.1|5851.7|5874.9|5851.5|5880.3|5856.9|5871.6|5848.2|0
1613084400000|2021-02-11 23:00:00|5866|5842.6|5873.3|5849.9|5873.7|5850.3|5844.8|5821.4|0
1613088000000|2021-02-12 00:00:00|5877.2|5853.8|5876.4|5853|5878|5854.6|5864|5840.6|0
1613091600000|2021-02-12 01:00:00|5876.8|5853.4|5868.3|5844.9|5881.6|5858.2|5862.5|5839.1|0
1613095200000|2021-02-12 02:00:00|5869.5|5846.1|5851.5|5828.1|5871.3|5847.9|5846.4|5823|0
1613098800000|2021-02-12 03:00:00|5851.3|5827.9|5851.1|5827.7|5856.5|5833.1|5850.8|5827.4|0
1613102400000|2021-02-12 04:00:00|5851|5827.6|5836|5812.8|5852.1|5828.7|5832.7|5809.5|0
1613343600000|2021-02-14 23:00:00|5883.9|5860.5|5877.8|5854.4|5885|5861.6|5865.6|5842.2|0
1613347200000|2021-02-15 00:00:00|5877.3|5853.9|5895.7|5872.1|5912.2|5888.6|5877.3|5853.9|0
1613350800000|2021-02-15 01:00:00|5895.4|5871.8|5908.1|5884.5|5909.7|5886.1|5894.5|5870.9|0
1613354400000|2021-02-15 02:00:00|5906.8|5883.2|5897.1|5873.5|5908.6|5885|5893.2|5869.6|0
1613358000000|2021-02-15 03:00:00|5898.1|5874.5|5902.7|5879.1|5904.6|5881|5897.7|5874.1|0
1613361600000|2021-02-15 04:00:00|5902.2|5878.6|5903.3|5879.7|5912.4|5888.8|5900.6|5877|0
1613430000000|2021-02-15 23:00:00|5939.4|5915.6|5897.5|5873.9|5954.5|5930.7|5896.3|5872.7|0
1613433600000|2021-02-16 00:00:00|5894.8|5871.2|5911|5887.4|5917.2|5893.6|5894.8|5871.2|0
1613437200000|2021-02-16 01:00:00|5910.4|5886.8|5909.5|5885.9|5919|5895.4|5908.5|5884.9|0
1613440800000|2021-02-16 02:00:00|5909.6|5886|5892.5|5868.9|5911.3|5887.7|5891.1|5867.5|0
1613444400000|2021-02-16 03:00:00|5892.6|5869|5912.7|5889.1|5913.4|5889.8|5889.2|5865.6|0
1613448000000|2021-02-16 04:00:00|5912.1|5888.5|5912|5888.4|5924.4|5900.8|5910.2|5886.6|0
1613516400000|2021-02-16 23:00:00|5952.5|5928.7|5941.4|5917.6|5977.1|5953.3|5938.8|5915|0
1613520000000|2021-02-17 00:00:00|5941.1|5917.3|5936.7|5913.1|5953|5929.2|5924.9|5901.3|0
1613523600000|2021-02-17 01:00:00|5936.2|5912.6|5911.1|5887.5|5936.2|5912.6|5908.4|5884.8|0
1613527200000|2021-02-17 02:00:00|5911.6|5888|5924.3|5900.7|5925.5|5901.9|5906.9|5883.3|0
1613530800000|2021-02-17 03:00:00|5924.1|5900.5|5934.8|5911.2|5935|5911.4|5921.7|5898.1|0
1613534400000|2021-02-17 04:00:00|5934.3|5910.7|5923.3|5899.7|5934.3|5910.7|5918.5|5894.9|0
1613602800000|2021-02-17 23:00:00|5939|5915.2|5919.4|5895.8|5940.4|5916.6|5913.4|5889.8|0
1613606400000|2021-02-18 00:00:00|5922.4|5898.8|5940.3|5916.5|5952.8|5929|5922.4|5898.8|0
1613610000000|2021-02-18 01:00:00|5939.9|5916.1|5928.7|5905.1|5944.5|5920.7|5918.1|5894.5|0
1613613600000|2021-02-18 02:00:00|5928.4|5904.8|5941.2|5917.4|5947.3|5923.5|5928.4|5904.8|0
1613617200000|2021-02-18 03:00:00|5941.5|5917.7|5932|5908.4|5942.9|5919.1|5922.8|5899.2|0
1613620800000|2021-02-18 04:00:00|5931.7|5908.1|5926|5902.4|5933.1|5909.5|5922.5|5898.9|0
1613689200000|2021-02-18 23:00:00|5911.5|5887.9|5902.2|5878.6|5911.5|5887.9|5886.9|5863.3|0
1613692800000|2021-02-19 00:00:00|5900.9|5877.3|5896.6|5873|5903.6|5880|5879.9|5856.5|0
1613696400000|2021-02-19 01:00:00|5897.1|5873.5|5889.9|5866.3|5900.6|5877|5880.5|5857.1|0
1613700000000|2021-02-19 02:00:00|5889.8|5866.2|5838.6|5815.2|5889.9|5866.3|5837.2|5813.8|0
1613703600000|2021-02-19 03:00:00|5838.4|5815|5852.3|5828.9|5855.2|5831.8|5838.4|5815|0
1613707200000|2021-02-19 04:00:00|5850.6|5827.2|5865.3|5841.9|5882.7|5859.3|5849.4|5826|0
1613948400000|2021-02-21 23:00:00|5883.1|5859.7|5864.4|5841|5883.1|5859.7|5837.7|5814.3|0
1613952000000|2021-02-22 00:00:00|5863.8|5840.4|5872|5848.6|5879.8|5856.4|5857.3|5833.9|0
1613955600000|2021-02-22 01:00:00|5872.2|5848.8|5858.3|5834.9|5875.2|5851.8|5853.2|5829.8|0
1613959200000|2021-02-22 02:00:00|5859.1|5835.7|5859|5835.6|5865.2|5841.8|5852.4|5829|0
1613962800000|2021-02-22 03:00:00|5859.1|5835.7|5863.8|5840.4|5864.9|5841.5|5845.3|5821.9|0
1613966400000|2021-02-22 04:00:00|5862|5838.6|5860.5|5837.1|5875.8|5852.4|5858.5|5835.1|0
1614034800000|2021-02-22 23:00:00|5843.4|5820|5839.2|5815.8|5861.7|5838.3|5837.7|5814.3|0
1614038400000|2021-02-23 00:00:00|5838.1|5814.7|5855.6|5832.2|5858|5834.6|5826.2|5803|0
1614042000000|2021-02-23 01:00:00|5851.5|5828.1|5905.7|5882.1|5905.7|5882.1|5851.5|5828.1|0
1614045600000|2021-02-23 02:00:00|5905.8|5882.2|5909.7|5886.1|5915.4|5891.8|5905.5|5881.9|0
1614049200000|2021-02-23 03:00:00|5909.5|5885.9|5906.4|5882.8|5909.9|5886.3|5898.1|5874.5|0
1614052800000|2021-02-23 04:00:00|5906.9|5883.3|5930.5|5906.9|5930.5|5906.9|5901.4|5877.8|0
1614121200000|2021-02-23 23:00:00|5916.3|5892.7|5924.1|5900.5|5932.3|5908.7|5894.6|5871|0
1614124800000|2021-02-24 00:00:00|5923.1|5899.5|5922.5|5898.9|5938.7|5914.9|5912.4|5888.8|0
1614128400000|2021-02-24 01:00:00|5920.6|5897|5902.4|5878.8|5932.6|5909|5900.9|5877.3|0
1614132000000|2021-02-24 02:00:00|5902.6|5879|5913.4|5889.8|5918.8|5895.2|5900|5876.4|0
1614135600000|2021-02-24 03:00:00|5912.8|5889.2|5894|5870.4|5919.4|5895.8|5891.2|5867.6|0
1614139200000|2021-02-24 04:00:00|5893.7|5870.1|5907.8|5884.2|5912.9|5889.3|5892.3|5868.7|0
1614207600000|2021-02-24 23:00:00|5956.7|5932.9|5963.2|5939.4|5977.8|5954|5950.3|5926.5|0
1614211200000|2021-02-25 00:00:00|5961.4|5937.6|5943.4|5919.6|5961.4|5937.6|5937|5913.2|0
1614214800000|2021-02-25 01:00:00|5941.9|5918.1|5956.8|5933|5960|5936.2|5933.2|5909.6|0
1614218400000|2021-02-25 02:00:00|5957.4|5933.6|5968.5|5944.7|5969.7|5945.9|5956.1|5932.3|0
1614222000000|2021-02-25 03:00:00|5968.2|5944.4|5967.5|5943.7|5976.6|5952.8|5966.1|5942.3|0
1614225600000|2021-02-25 04:00:00|5964.8|5941|5959.1|5935.3|5980.5|5956.7|5956.8|5933|0
1614294000000|2021-02-25 23:00:00|5903.6|5880|5837.1|5813.7|5903.6|5880|5837.1|5813.7|0
1614297600000|2021-02-26 00:00:00|5833|5809.8|5854.9|5831.5|5854.9|5831.5|5817.7|5794.5|0
1614301200000|2021-02-26 01:00:00|5852.9|5829.5|5850.5|5827.1|5870.2|5846.8|5836.7|5813.4|0
1614304800000|2021-02-26 02:00:00|5852.1|5828.7|5854.3|5830.9|5870|5846.6|5847.5|5824.1|0
1614308400000|2021-02-26 03:00:00|5852.8|5829.4|5858.3|5834.9|5864.5|5841.1|5848.8|5825.4|0
1614312000000|2021-02-26 04:00:00|5856.8|5833.4|5829.5|5806.3|5861.1|5837.7|5825|5801.8|0
1614553200000|2021-02-28 23:00:00|5849.8|5826.4|5874.4|5851|5880.6|5857.2|5842.3|5818.9|0
1614556800000|2021-03-01 00:00:00|5876.4|5853|5922.2|5898.6|5927.4|5903.8|5876.4|5853|0
1614560400000|2021-03-01 01:00:00|5923|5899.4|5924.5|5900.9|5932.4|5908.8|5919|5895.4|0
1614564000000|2021-03-01 02:00:00|5923.7|5900.1|5915.1|5891.5|5929.6|5906|5910|5886.4|0
1614567600000|2021-03-01 03:00:00|5914|5890.4|5921.3|5897.7|5925.7|5902.1|5905.9|5882.3|0
1614571200000|2021-03-01 04:00:00|5921.6|5898|5922.1|5898.5|5939.7|5915.9|5915.8|5892.2|0
1614639600000|2021-03-01 23:00:00|6016.6|5992.6|5998.6|5974.6|6016.6|5992.6|5988.8|5964.8|0
1614643200000|2021-03-02 00:00:00|6001.1|5977.1|5986.7|5962.9|6002.8|5978.8|5966.8|5943|0
1614646800000|2021-03-02 01:00:00|5986.1|5962.3|5981.5|5957.7|5986.1|5962.3|5964.4|5940.6|0
1614650400000|2021-03-02 02:00:00|5980|5956.2|5963.9|5940.1|5985.2|5961.4|5962.1|5938.3|0
1614654000000|2021-03-02 03:00:00|5963.7|5939.9|5982.2|5958.4|5984.6|5960.8|5963.7|5939.9|0
1614657600000|2021-03-02 04:00:00|5979.5|5955.7|5971|5947.2|5980.2|5956.4|5967|5943.2|0
1614726000000|2021-03-02 23:00:00|5941.7|5917.9|5983|5959.2|5991.7|5967.7|5941.7|5917.9|0
1614729600000|2021-03-03 00:00:00|5984.1|5960.3|5997.2|5973.2|6000.5|5976.5|5984.1|5960.3|0
1614733200000|2021-03-03 01:00:00|5997.8|5973.8|6003.9|5979.9|6013|5989|5992.5|5968.5|0
1614736800000|2021-03-03 02:00:00|6003.7|5979.7|6020.2|5996.2|6020.2|5996.2|6001.4|5977.4|0
1614740400000|2021-03-03 03:00:00|6020.4|5996.4|6023.9|5999.9|6024.6|6000.6|6019.7|5995.7|0
1614744000000|2021-03-03 04:00:00|6024.1|6000.1|6029.2|6005.2|6036|6012|6024.1|6000.1|0
1614812400000|2021-03-03 23:00:00|6089.7|6065.3|6019|5995|6089.7|6065.3|6008.9|5984.9|0
1614816000000|2021-03-04 00:00:00|6015.3|5991.3|6086|6061.8|6088.7|6064.3|6012.5|5988.5|0
1614819600000|2021-03-04 01:00:00|6086.5|6062.3|6087|6062.8|6090.6|6066.2|6075|6050.8|0
1614823200000|2021-03-04 02:00:00|6088.8|6064.4|6075.5|6051.3|6092.5|6068.1|6074.9|6050.7|0
1614826800000|2021-03-04 03:00:00|6075.6|6051.4|6062.1|6037.9|6091.5|6067.1|6062|6037.8|0
1614830400000|2021-03-04 04:00:00|6061.4|6037.2|6081.8|6057.6|6089.2|6064.8|6045.2|6021|0
1614898800000|2021-03-04 23:00:00|6098.3|6073.9|6059.3|6035.1|6125.1|6100.7|6058.9|6034.7|0
1614902400000|2021-03-05 00:00:00|6057.5|6033.3|6051.2|6027|6068.3|6044.1|6033.7|6009.7|0
1614906000000|2021-03-05 01:00:00|6051.9|6027.7|6078.5|6054.3|6083.3|6059.1|6048.7|6024.5|0
1614909600000|2021-03-05 02:00:00|6079.1|6054.9|6089.4|6065|6104.1|6079.7|6075.1|6050.9|0
1614913200000|2021-03-05 03:00:00|6088.8|6064.4|6092.6|6068.2|6093.6|6069.2|6076|6051.8|0
1614916800000|2021-03-05 04:00:00|6096.8|6072.4|6084.4|6060.2|6100.2|6075.8|6083.3|6059.1|0
1615158000000|2021-03-07 23:00:00|6206.5|6181.7|6197.2|6172.4|6211|6186.2|6188.5|6163.7|0
1615161600000|2021-03-08 00:00:00|6197.8|6173|6203.5|6178.7|6204.1|6179.3|6178.1|6153.5|0
1615165200000|2021-03-08 01:00:00|6201.5|6176.7|6184.8|6160.2|6205.5|6180.7|6184.8|6160.2|0
1615168800000|2021-03-08 02:00:00|6187|6162.4|6162|6137.4|6199.6|6174.8|6156.8|6132.2|0
1615172400000|2021-03-08 03:00:00|6161.6|6137|6129.7|6105.3|6167.8|6143.2|6126.8|6102.4|0
1615176000000|2021-03-08 04:00:00|6130.6|6106.2|6131.5|6107.1|6136.7|6112.3|6125|6100.6|0
1615244400000|2021-03-08 23:00:00|6222.3|6197.5|6223.6|6198.8|6231.2|6206.4|6206.4|6181.6|0
1615248000000|2021-03-09 00:00:00|6221.6|6196.8|6236.8|6212|6242.7|6217.7|6218.7|6193.9|0
1615251600000|2021-03-09 01:00:00|6235.3|6210.5|6183.7|6159.1|6252.1|6227.1|6182.6|6158|0
1615255200000|2021-03-09 02:00:00|6184.2|6159.6|6189.3|6164.5|6205.4|6180.6|6173.5|6148.9|0
1615258800000|2021-03-09 03:00:00|6192.1|6167.3|6195|6170.2|6195.9|6171.1|6175.1|6150.5|0
1615262400000|2021-03-09 04:00:00|6197|6172.2|6184.6|6160|6199.3|6174.5|6179.1|6154.5|0
1615330800000|2021-03-09 23:00:00|6175|6150.4|6177.4|6152.8|6201.6|6176.8|6162.1|6137.5|0
1615334400000|2021-03-10 00:00:00|6176.4|6151.8|6150.2|6125.6|6176.4|6151.8|6145.3|6120.7|0
1615338000000|2021-03-10 01:00:00|6151.5|6126.9|6140.7|6116.1|6169|6144.4|6139.9|6115.3|0
1615341600000|2021-03-10 02:00:00|6140.5|6115.9|6142.8|6118.2|6147.1|6122.5|6136.7|6112.3|0
1615345200000|2021-03-10 03:00:00|6142|6117.4|6120.1|6095.7|6149.5|6124.9|6116|6091.6|0
1615348800000|2021-03-10 04:00:00|6120.5|6096.1|6128.9|6104.5|6142|6117.4|6113.1|6088.7|0
1615417200000|2021-03-10 23:00:00|6148.3|6123.7|6097|6072.6|6151|6126.4|6093.3|6068.9|0
1615420800000|2021-03-11 00:00:00|6095.9|6071.5|6040.7|6016.5|6112.9|6088.5|6036.3|6012.3|0
1615424400000|2021-03-11 01:00:00|6044.4|6020.2|6087.8|6063.4|6092.1|6067.7|6043.7|6019.5|0
1615428000000|2021-03-11 02:00:00|6087.3|6062.9|6067.1|6042.9|6090.6|6066.2|6064.2|6040|0
1615431600000|2021-03-11 03:00:00|6066.3|6042.1|6063.6|6039.4|6075.3|6051.1|6060.8|6036.6|0
1615435200000|2021-03-11 04:00:00|6062.2|6038|6073.8|6049.6|6080.9|6056.7|6062.2|6038|0
1615503600000|2021-03-11 23:00:00|6116|6091.6|6128.9|6104.5|6128.9|6104.5|6089.7|6065.3|0
1615507200000|2021-03-12 00:00:00|6127.5|6103.1|6102.8|6078.4|6127.5|6103.1|6082.2|6058|0
1615510800000|2021-03-12 01:00:00|6104.4|6080|6087.5|6063.1|6108.2|6083.8|6084.8|6060.6|0
1615514400000|2021-03-12 02:00:00|6087.6|6063.2|6088.3|6063.9|6093.9|6069.5|6081.1|6056.9|0
1615518000000|2021-03-12 03:00:00|6088.5|6064.1|6085.7|6061.5|6094.4|6070|6081.7|6057.5|0
1615521600000|2021-03-12 04:00:00|6086.3|6062.1|6093.2|6068.8|6095.8|6071.4|6081.2|6057|0
1615762800000|2021-03-14 23:00:00|6095.3|6070.9|6058.8|6034.6|6096.3|6071.9|6058.8|6034.6|0
1615766400000|2021-03-15 00:00:00|6057.3|6033.1|6097.3|6072.9|6104.5|6080.1|6053.4|6029.2|0
1615770000000|2021-03-15 01:00:00|6098.6|6074.2|6110.1|6085.7|6114.4|6090|6095.6|6071.2|0
1615773600000|2021-03-15 02:00:00|6111.3|6086.9|6124.3|6099.9|6138.5|6113.9|6111.3|6086.9|0
1615777200000|2021-03-15 03:00:00|6127|6102.6|6110.4|6086|6127.8|6103.4|6101.9|6077.5|0
1615780800000|2021-03-15 04:00:00|6110.6|6086.2|6113.3|6088.9|6115.6|6091.2|6094.4|6070|0
1615849200000|2021-03-15 23:00:00|6122.4|6098|6101.4|6077|6122.4|6098|6095.4|6071|0
1615852800000|2021-03-16 00:00:00|6104.4|6080|6144.6|6120|6144.8|6120.2|6100.9|6076.5|0
1615856400000|2021-03-16 01:00:00|6146.1|6121.5|6154.6|6130|6158|6133.4|6132.9|6108.5|0
1615860000000|2021-03-16 02:00:00|6153|6128.4|6176.6|6152|6178.7|6154.1|6149.2|6124.6|0
1615863600000|2021-03-16 03:00:00|6177|6152.4|6166|6141.4|6182.5|6157.9|6163.8|6139.2|0
1615867200000|2021-03-16 04:00:00|6166.2|6141.6|6156.8|6132.2|6170.9|6146.3|6154|6129.4|0
1615935600000|2021-03-16 23:00:00|6144.3|6119.7|6146.3|6121.7|6159.4|6134.8|6131.3|6106.9|0
1615939200000|2021-03-17 00:00:00|6145.5|6120.9|6109.5|6085.1|6152.1|6127.5|6105|6080.6|0
1615942800000|2021-03-17 01:00:00|6110.5|6086.1|6102.5|6078.1|6119.3|6094.9|6093.6|6069.2|0
1615946400000|2021-03-17 02:00:00|6102.1|6077.7|6097.4|6073|6104.4|6080|6090.1|6065.7|0
1615950000000|2021-03-17 03:00:00|6096.4|6072|6107|6082.6|6107|6082.6|6092|6067.6|0
1615953600000|2021-03-17 04:00:00|6107.1|6082.7|6128.7|6104.3|6129.7|6105.3|6102.9|6078.5|0
1616022000000|2021-03-17 23:00:00|6120.8|6096.4|6116.6|6092.2|6130.4|6106|6092.2|6067.8|0
1616025600000|2021-03-18 00:00:00|6114.4|6090|6112.2|6087.8|6120|6095.6|6098.5|6074.1|0
1616029200000|2021-03-18 01:00:00|6110.3|6085.9|6113.3|6088.9|6116.1|6091.7|6100.2|6075.8|0
1616032800000|2021-03-18 02:00:00|6114.3|6089.9|6093.4|6069|6114.3|6089.9|6089|6064.6|0
1616036400000|2021-03-18 03:00:00|6093.6|6069.2|6080|6055.8|6094.8|6070.4|6068|6043.8|0
1616040000000|2021-03-18 04:00:00|6079.5|6055.3|6082.8|6058.6|6089.2|6064.8|6076.4|6052.2|0
1616108400000|2021-03-18 23:00:00|6048.9|6024.7|6046|6021.8|6074.4|6050.2|6045.9|6021.7|0
1616112000000|2021-03-19 00:00:00|6045.4|6021.2|6087.3|6062.9|6088.6|6064.2|6045.4|6021.2|0
1616115600000|2021-03-19 01:00:00|6088.8|6064.4|6080.6|6056.4|6103.4|6079|6080.2|6056|0
1616119200000|2021-03-19 02:00:00|6081|6056.8|6063.2|6039|6085.8|6061.6|6062.2|6038|0
1616122800000|2021-03-19 03:00:00|6063.9|6039.7|6058.6|6034.4|6073.6|6049.4|6057.8|6033.6|0
1616126400000|2021-03-19 04:00:00|6060.3|6036.1|6062.6|6038.4|6067|6042.8|6048.7|6024.5|0
1616367600000|2021-03-21 23:00:00|6029.1|6005.1|6046.2|6022|6051.1|6026.9|6006.9|5982.9|0
1616371200000|2021-03-22 00:00:00|6046.1|6021.9|6053.7|6029.5|6057.1|6032.9|6034.5|6010.5|0
1616374800000|2021-03-22 01:00:00|6052.6|6028.4|6068.4|6044.2|6068.4|6044.2|6042.1|6017.9|0
1616378400000|2021-03-22 02:00:00|6069.6|6045.4|6074.8|6050.6|6079.4|6055.2|6066.8|6042.6|0
1616382000000|2021-03-22 03:00:00|6073.4|6049.2|6071.4|6047.2|6080|6055.8|6070.6|6046.4|0
1616385600000|2021-03-22 04:00:00|6070.9|6046.7|6070.9|6046.7|6090.3|6065.9|6070.9|6046.7|0
1616454000000|2021-03-22 23:00:00|6034.6|6010.6|6063|6038.8|6070.1|6045.9|6016.4|5992.4|0
1616457600000|2021-03-23 00:00:00|6062.5|6038.3|6069.6|6045.4|6075.9|6051.7|6058.8|6034.6|0
1616461200000|2021-03-23 01:00:00|6069.1|6044.9|6060.9|6036.7|6071.5|6047.3|6054.3|6030.1|0
1616464800000|2021-03-23 02:00:00|6060.8|6036.6|6063|6038.8|6065|6040.8|6055|6030.8|0
1616468400000|2021-03-23 03:00:00|6063.2|6039|6053.7|6029.5|6063.2|6039|6052.1|6027.9|0
1616472000000|2021-03-23 04:00:00|6053.2|6029|6044|6019.8|6065.1|6040.9|6038.5|6014.3|0
1616540400000|2021-03-23 23:00:00|6054.1|6029.9|6059.3|6035.1|6064.8|6040.6|6032.5|6008.5|0
1616544000000|2021-03-24 00:00:00|6061|6036.8|6059.4|6035.2|6072|6047.8|6054.1|6029.9|0
1616547600000|2021-03-24 01:00:00|6058.3|6034.1|6055.5|6031.3|6067.1|6042.9|6052.5|6028.3|0
1616551200000|2021-03-24 02:00:00|6055.9|6031.7|6053.8|6029.6|6059.1|6034.9|6048.4|6024.2|0
1616554800000|2021-03-24 03:00:00|6054.2|6030|6078.4|6054.2|6079.8|6055.6|6048.5|6024.3|0
1616558400000|2021-03-24 04:00:00|6077.4|6053.2|6071.2|6047|6077.8|6053.6|6061.8|6037.6|0
1616626800000|2021-03-24 23:00:00|6046.3|6022.1|6062.8|6038.6|6065.9|6041.7|6037.9|6013.7|0
1616630400000|2021-03-25 00:00:00|6062.9|6038.7|6084.9|6060.7|6089.5|6065.1|6062.9|6038.7|0
1616634000000|2021-03-25 01:00:00|6084.4|6060.2|6074|6049.8|6092|6067.6|6069.8|6045.6|0
1616637600000|2021-03-25 02:00:00|6073.2|6049|6071.1|6046.9|6080.7|6056.5|6069.4|6045.2|0
1616641200000|2021-03-25 03:00:00|6070.9|6046.7|6049.6|6025.4|6071.2|6047|6045.9|6021.7|0
1616644800000|2021-03-25 04:00:00|6048.8|6024.6|6043.3|6019.1|6055.7|6031.5|6041.9|6017.7|0
1616713200000|2021-03-25 23:00:00|6092.3|6067.9|6075.1|6050.9|6115.5|6091.1|6075.1|6050.9|0
1616716800000|2021-03-26 00:00:00|6075.8|6051.6|6085.3|6061.1|6094.2|6069.8|6071|6046.8|0
1616720400000|2021-03-26 01:00:00|6087|6062.8|6084.9|6060.7|6092.2|6067.8|6076.8|6052.6|0
1616724000000|2021-03-26 02:00:00|6086.7|6062.5|6085.2|6061|6092.6|6068.2|6079.9|6055.7|0
1616727600000|2021-03-26 03:00:00|6085.1|6060.9|6090.8|6066.4|6098.5|6074.1|6085.1|6060.9|0
1616731200000|2021-03-26 04:00:00|6090.7|6066.3|6091.5|6067.1|6099.1|6074.7|6088|6063.6|0
1616972400000|2021-03-28 23:00:00|6113.9|6089.5|6118.8|6094.4|6127.7|6103.3|6107.4|6083|0
1616976000000|2021-03-29 00:00:00|6116.2|6091.8|6074.3|6050.1|6116.2|6091.8|6071.3|6047.1|0
1616979600000|2021-03-29 01:00:00|6074.6|6050.4|6068.7|6044.5|6075.3|6051.1|6051.8|6027.6|0
1616983200000|2021-03-29 02:00:00|6069.1|6044.9|6051.5|6027.3|6069.1|6044.9|6048.7|6024.5|0
1616986800000|2021-03-29 03:00:00|6050.9|6026.7|6050.2|6026|6051.5|6027.3|6044.2|6020|0
1616990400000|2021-03-29 04:00:00|6051.6|6027.4|6060|6035.8|6063.4|6039.2|6051|6026.8|0
1617058800000|2021-03-29 23:00:00|6079|6054.8|6064.1|6039.9|6087.5|6063.1|6061.3|6037.1|0
1617062400000|2021-03-30 00:00:00|6065.8|6041.6|6022.4|5998.4|6065.8|6041.6|6011.1|5987.1|0
1617066000000|2021-03-30 01:00:00|6021.7|5997.7|6021.7|5997.7|6026.4|6002.4|6013.7|5989.7|0
1617069600000|2021-03-30 02:00:00|6023.4|5999.4|6020.4|5996.4|6026.9|6002.9|6013.6|5989.6|0
1617073200000|2021-03-30 03:00:00|6021.9|5997.9|6044|6019.8|6045.3|6021.1|6018.5|5994.5|0
1617076800000|2021-03-30 04:00:00|6045.2|6021|6034.7|6010.7|6049|6024.8|6019.2|5995.2|0
1617145200000|2021-03-30 23:00:00|6054.4|6030.2|6091.8|6067.4|6106.4|6082|6051.4|6027.2|0
1617148800000|2021-03-31 00:00:00|6090.5|6066.1|6111.1|6086.7|6113.8|6089.4|6085.6|6061.4|0
1617152400000|2021-03-31 01:00:00|6112.5|6088.1|6134.8|6110.4|6135.7|6111.3|6111.3|6086.9|0
1617156000000|2021-03-31 02:00:00|6136|6111.6|6116.7|6092.3|6138.6|6114|6112.1|6087.7|0
1617159600000|2021-03-31 03:00:00|6116.2|6091.8|6119.6|6095.2|6129.8|6105.4|6116.2|6091.8|0
1617163200000|2021-03-31 04:00:00|6119.3|6094.9|6088|6063.6|6128.5|6104.1|6084|6059.8|0
1617231600000|2021-03-31 23:00:00|6050|6025.8|6050|6025.8|6066|6041.8|6037.7|6013.5|0
1617235200000|2021-04-01 00:00:00|6047.9|6023.7|6059.7|6035.5|6075.1|6050.9|6047.9|6023.7|0
1617238800000|2021-04-01 01:00:00|6059.9|6035.7|6065.5|6041.3|6071.5|6047.3|6056.4|6032.2|0
1617242400000|2021-04-01 02:00:00|6065.3|6041.1|6062.5|6038.3|6074.6|6050.4|6057.3|6033.1|0
1617246000000|2021-04-01 03:00:00|6064.1|6039.9|6063|6038.8|6065.8|6041.6|6053.7|6029.5|0
1617249600000|2021-04-01 04:00:00|6062.6|6038.4|6092.2|6067.8|6094.3|6069.9|6062.6|6038.4|0
1617667200000|2021-04-06 00:00:00|6125.2|6100.8|6133.7|6109.3|6135.6|6111.2|6113|6088.6|0
1617670800000|2021-04-06 01:00:00|6135.8|6111.4|6124.5|6100.1|6157|6132.4|6124.2|6099.8|0
1617674400000|2021-04-06 02:00:00|6124.9|6100.5|6138.1|6113.5|6138.1|6113.5|6113.6|6089.2|0
1617678000000|2021-04-06 03:00:00|6136.8|6112.4|6131|6106.6|6138.6|6114|6121.8|6097.4|0
1617681600000|2021-04-06 04:00:00|6131.7|6107.3|6129|6104.6|6132.5|6108.1|6114.4|6090|0
1617685200000|2021-04-06 05:00:00|6129.1|6104.7|6121.8|6097.4|6131.4|6107|6119.9|6095.5|0
1617753600000|2021-04-07 00:00:00|6109.5|6085.1|6121|6096.6|6121|6096.6|6099.4|6075|0
1617757200000|2021-04-07 01:00:00|6123.2|6098.8|6100.4|6076|6129.2|6104.8|6100.1|6075.7|0
1617760800000|2021-04-07 02:00:00|6100.6|6076.2|6105.5|6081.1|6109.5|6085.1|6097.8|6073.4|0
1617764400000|2021-04-07 03:00:00|6107.2|6082.8|6122.2|6097.8|6124.8|6100.4|6107.2|6082.8|0
1617768000000|2021-04-07 04:00:00|6121.8|6097.4|6127.6|6103.2|6131.6|6107.2|6118.8|6094.4|0
1617771600000|2021-04-07 05:00:00|6128.8|6104.4|6128.5|6104.1|6138.7|6114.1|6123.1|6098.7|0
1617840000000|2021-04-08 00:00:00|6181.2|6156.6|6223|6198.2|6229.1|6204.3|6174.7|6150.1|0
1617843600000|2021-04-08 01:00:00|6222.9|6198.1|6220.3|6195.5|6248.5|6223.5|6215.3|6190.5|0
1617847200000|2021-04-08 02:00:00|6220.2|6195.4|6228.3|6203.5|6229.3|6204.5|6210.8|6186|0
1617850800000|2021-04-08 03:00:00|6225.3|6200.5|6210.1|6185.3|6225.8|6201|6208.6|6183.8|0
1617854400000|2021-04-08 04:00:00|6210.9|6186.1|6196.8|6172|6212.8|6188|6195.5|6170.7|0
1617858000000|2021-04-08 05:00:00|6196.7|6171.9|6198.3|6173.5|6206.6|6181.8|6189.8|6165|0
1617926400000|2021-04-09 00:00:00|6186.2|6161.6|6166.1|6141.5|6188.4|6163.6|6164.2|6139.6|0
1617930000000|2021-04-09 01:00:00|6166.9|6142.3|6178|6153.4|6192.4|6167.6|6165.2|6140.6|0
1617933600000|2021-04-09 02:00:00|6177.1|6152.5|6187.8|6163|6193|6168.2|6166.8|6142.2|0
1617937200000|2021-04-09 03:00:00|6186.8|6162.2|6181|6156.4|6199.4|6174.6|6181|6156.4|0
1617940800000|2021-04-09 04:00:00|6180|6155.4|6196.3|6171.5|6199.2|6174.4|6171.9|6147.3|0
1617944400000|2021-04-09 05:00:00|6194.9|6170.1|6200.5|6175.7|6202.9|6178.1|6188|6163.2|0
1618185600000|2021-04-12 00:00:00|6198.5|6173.7|6195.4|6170.6|6219|6194.2|6186.5|6161.9|0
1618189200000|2021-04-12 01:00:00|6194.5|6169.7|6199|6174.2|6202.7|6177.9|6184.4|6159.8|0
1618192800000|2021-04-12 02:00:00|6198.9|6174.1|6188.7|6163.9|6200.4|6175.6|6186|6161.4|0
1618196400000|2021-04-12 03:00:00|6187.5|6162.7|6189.8|6165|6200.6|6175.8|6187.5|6162.7|0
1618200000000|2021-04-12 04:00:00|6190|6165.2|6193.9|6169.1|6202.1|6177.3|6189|6164.2|0
1618203600000|2021-04-12 05:00:00|6193.5|6168.7|6198.1|6173.3|6210.4|6185.6|6192.3|6167.5|0
1618272000000|2021-04-13 00:00:00|6203.4|6178.6|6218.5|6193.7|6227.2|6202.4|6203.4|6178.6|0
1618275600000|2021-04-13 01:00:00|6217.1|6192.3|6202.3|6177.5|6224|6199.2|6196.3|6171.5|0
1618279200000|2021-04-13 02:00:00|6200.8|6176|6213.6|6188.8|6216.5|6191.7|6200.8|6176|0
1618282800000|2021-04-13 03:00:00|6213.3|6188.5|6211.5|6186.7|6214|6189.2|6199.5|6174.7|0
1618286400000|2021-04-13 04:00:00|6209.8|6185|6202.3|6177.5|6211.6|6186.8|6202.1|6177.3|0
1618290000000|2021-04-13 05:00:00|6201.3|6176.5|6215.7|6190.9|6217.4|6192.6|6194.8|6170|0
1618358400000|2021-04-14 00:00:00|6206.3|6181.5|6209.5|6184.7|6213|6188.2|6185.4|6160.8|0
1618362000000|2021-04-14 01:00:00|6208.1|6183.3|6221.5|6196.7|6222|6197.2|6199.2|6174.4|0
1618365600000|2021-04-14 02:00:00|6220.8|6196|6214.1|6189.3|6232.9|6208.1|6211.6|6186.8|0
1618369200000|2021-04-14 03:00:00|6214.3|6189.5|6218.9|6194.1|6218.9|6194.1|6204|6179.2|0
1618372800000|2021-04-14 04:00:00|6219.2|6194.4|6225.6|6200.8|6227.1|6202.3|6215.1|6190.3|0
1618376400000|2021-04-14 05:00:00|6225|6200.2|6235.3|6210.5|6238.9|6213.9|6218|6193.2|0
1618444800000|2021-04-15 00:00:00|6205.7|6180.9|6209.6|6184.8|6216.6|6191.8|6195.8|6171|0
1618448400000|2021-04-15 01:00:00|6210.2|6185.4|6211.2|6186.4|6216.8|6192|6203.7|6178.9|0
1618452000000|2021-04-15 02:00:00|6212|6187.2|6219.5|6194.7|6223.1|6198.3|6210.3|6185.5|0
1618455600000|2021-04-15 03:00:00|6220.4|6195.6|6234.6|6209.8|6239.7|6214.7|6219.8|6195|0
1618459200000|2021-04-15 04:00:00|6234.5|6209.7|6261.9|6236.9|6261.9|6236.9|6233.4|6208.6|0
1618462800000|2021-04-15 05:00:00|6263.4|6238.4|6264.3|6239.3|6270.2|6245.2|6260.3|6235.3|0
1618531200000|2021-04-16 00:00:00|6231.7|6206.9|6232.4|6207.6|6247|6222|6225.7|6200.9|0
1618534800000|2021-04-16 01:00:00|6234.2|6209.4|6215.8|6191|6238.4|6213.4|6211|6186.2|0
1618538400000|2021-04-16 02:00:00|6215.5|6190.7|6207.6|6182.8|6216.9|6192.1|6205.8|6181|0
1618542000000|2021-04-16 03:00:00|6206.2|6181.4|6218.7|6193.9|6219.8|6195|6202.8|6178|0
1618545600000|2021-04-16 04:00:00|6219.7|6194.9|6232.9|6208.1|6233.5|6208.7|6218.9|6194.1|0
1618549200000|2021-04-16 05:00:00|6232.5|6207.7|6227.7|6202.9|6233.5|6208.7|6224.8|6200|0
1618790400000|2021-04-19 00:00:00|6264.1|6239.1|6270.5|6245.5|6276.6|6251.6|6248.7|6223.7|0
1618794000000|2021-04-19 01:00:00|6270.1|6245.1|6271.1|6246.1|6280.5|6255.5|6260.5|6235.5|0
1618797600000|2021-04-19 02:00:00|6271.7|6246.7|6271.7|6246.7|6277.4|6252.4|6265.2|6240.2|0
1618801200000|2021-04-19 03:00:00|6271.2|6246.2|6272.7|6247.7|6279.7|6254.7|6267.5|6242.5|0
1618804800000|2021-04-19 04:00:00|6273.4|6248.4|6270.7|6245.7|6276|6251|6267.8|6242.8|0
1618808400000|2021-04-19 05:00:00|6271|6246|6266.4|6241.4|6274.8|6249.8|6261.4|6236.4|0
1618876800000|2021-04-20 00:00:00|6235.8|6211|6228.4|6203.6|6242.1|6217.1|6222.8|6198|0
1618880400000|2021-04-20 01:00:00|6227.4|6202.6|6225.4|6200.6|6238.7|6213.7|6216.9|6192.1|0
1618884000000|2021-04-20 02:00:00|6225.5|6200.7|6229.7|6204.9|6232.2|6207.4|6222.4|6197.6|0
1618887600000|2021-04-20 03:00:00|6230.7|6205.9|6220.2|6195.4|6233.4|6208.6|6220.2|6195.4|0
1618891200000|2021-04-20 04:00:00|6219|6194.2|6207.9|6183.1|6219.8|6195|6206.2|6181.4|0
1618894800000|2021-04-20 05:00:00|6207.4|6182.6|6197.8|6173|6210.6|6185.8|6196.7|6171.9|0
1618963200000|2021-04-21 00:00:00|6109|6084.6|6145.4|6120.8|6161.7|6137.1|6109|6084.6|0
1618966800000|2021-04-21 01:00:00|6145.5|6120.9|6111.6|6087.2|6145.5|6120.9|6094.4|6070|0
1618970400000|2021-04-21 02:00:00|6110.7|6086.3|6110.9|6086.5|6113|6088.6|6099.2|6074.8|0
1618974000000|2021-04-21 03:00:00|6111.3|6086.9|6118|6093.6|6130|6105.6|6111.3|6086.9|0
1618977600000|2021-04-21 04:00:00|6116.7|6092.3|6144|6119.4|6144|6119.4|6110.3|6085.9|0
1618981200000|2021-04-21 05:00:00|6144.3|6119.7|6169|6144.4|6171.6|6147|6128.9|6104.5|0
1619049600000|2021-04-22 00:00:00|6185|6160.4|6173.9|6149.3|6209.4|6184.6|6167.7|6143.1|0
1619053200000|2021-04-22 01:00:00|6172.6|6148|6185.9|6161.3|6200.7|6175.9|6163.6|6139|0
1619056800000|2021-04-22 02:00:00|6185.1|6160.5|6191.9|6167.1|6199.8|6175|6180.2|6155.6|0
1619060400000|2021-04-22 03:00:00|6192.6|6167.8|6184.6|6160|6196.9|6172.1|6183.2|6158.6|0
1619064000000|2021-04-22 04:00:00|6184|6159.4|6195.6|6170.8|6198|6173.2|6181.6|6157|0
1619067600000|2021-04-22 05:00:00|6194.9|6170.1|6202.1|6177.3|6206.7|6181.9|6189.9|6165.1|0
1619136000000|2021-04-23 00:00:00|6208.1|6183.3|6212.6|6187.8|6228.1|6203.3|6205.1|6180.3|0
1619139600000|2021-04-23 01:00:00|6212.8|6188|6213.2|6188.4|6219.9|6195.1|6207.4|6182.6|0
1619143200000|2021-04-23 02:00:00|6212.2|6187.4|6207.7|6182.9|6213.7|6188.9|6204.7|6179.9|0
1619146800000|2021-04-23 03:00:00|6207.2|6182.4|6217.1|6192.3|6219.6|6194.8|6207.2|6182.4|0
1619150400000|2021-04-23 04:00:00|6217|6192.2|6224.3|6199.5|6226.3|6201.5|6212.9|6188.1|0
1619154000000|2021-04-23 05:00:00|6224.7|6199.9|6231.3|6206.5|6234.1|6209.3|6220.8|6196|0
1619395200000|2021-04-26 00:00:00|6265.4|6240.4|6259.2|6234.2|6285.5|6260.5|6251.9|6226.9|0
1619398800000|2021-04-26 01:00:00|6260.2|6235.2|6271.2|6246.2|6274.7|6249.7|6250.6|6225.6|0
1619402400000|2021-04-26 02:00:00|6271.9|6246.9|6263.9|6238.9|6271.9|6246.9|6254.8|6229.8|0
1619406000000|2021-04-26 03:00:00|6263.8|6238.8|6257.2|6232.2|6264.1|6239.1|6250.4|6225.4|0
1619409600000|2021-04-26 04:00:00|6257.5|6232.5|6260.7|6235.7|6264.7|6239.7|6257|6232|0
1619413200000|2021-04-26 05:00:00|6260.2|6235.2|6239.8|6214.8|6260.7|6235.7|6232.5|6207.7|0
1619481600000|2021-04-27 00:00:00|6208.7|6183.9|6212.5|6187.7|6217.5|6192.7|6202.3|6177.5|0
1619485200000|2021-04-27 01:00:00|6212.9|6188.1|6203.9|6179.1|6212.9|6188.1|6197.1|6172.3|0
1619488800000|2021-04-27 02:00:00|6203.8|6179|6214.5|6189.7|6215.6|6190.8|6202.8|6178|0
1619492400000|2021-04-27 03:00:00|6213.5|6188.7|6216|6191.2|6222.6|6197.8|6211.9|6187.1|0
1619496000000|2021-04-27 04:00:00|6215.7|6190.9|6221.8|6197|6222.5|6197.7|6214.5|6189.7|0
1619499600000|2021-04-27 05:00:00|6223.4|6198.6|6240|6215|6241.9|6216.9|6223|6198.2|0
1619568000000|2021-04-28 00:00:00|6282.1|6257.1|6273.5|6248.5|6294.3|6269.1|6266.7|6241.7|0
1619571600000|2021-04-28 01:00:00|6273.1|6248.1|6308.1|6282.9|6318|6292.8|6266.9|6241.9|0
1619575200000|2021-04-28 02:00:00|6307.6|6282.4|6300.7|6275.5|6307.6|6282.4|6290.4|6265.2|0
1619578800000|2021-04-28 03:00:00|6300.3|6275.1|6312|6286.8|6313.4|6288.2|6298.6|6273.4|0
1619582400000|2021-04-28 04:00:00|6311|6285.8|6301.6|6276.4|6313.3|6288.1|6299.8|6274.6|0
1619586000000|2021-04-28 05:00:00|6300|6274.8|6308.4|6283.2|6311.1|6285.9|6299|6273.8|0
1619654400000|2021-04-29 00:00:00|6324|6298.8|6293.5|6268.3|6324|6298.8|6293.2|6268|0
1619658000000|2021-04-29 01:00:00|6293.7|6268.5|6309.5|6284.3|6317.5|6292.3|6290|6264.8|0
1619661600000|2021-04-29 02:00:00|6309.7|6284.5|6316.5|6291.3|6318.2|6293|6306.5|6281.3|0
1619665200000|2021-04-29 03:00:00|6314.1|6288.9|6322.1|6296.9|6322.2|6297|6307.4|6282.2|0
1619668800000|2021-04-29 04:00:00|6322|6296.8|6303.9|6278.7|6323.2|6298|6303.7|6278.5|0
1619672400000|2021-04-29 05:00:00|6304|6278.8|6299.6|6274.4|6308.2|6283|6297.9|6272.7|0
1619740800000|2021-04-30 00:00:00|6266.1|6241.1|6269.2|6244.2|6295.2|6270|6264.4|6239.4|0
1619744400000|2021-04-30 01:00:00|6269.8|6244.8|6270.2|6245.2|6274.3|6249.3|6257.5|6232.5|0
1619748000000|2021-04-30 02:00:00|6271.1|6246.1|6261.6|6236.6|6278.3|6253.3|6261.6|6236.6|0
1619751600000|2021-04-30 03:00:00|6262.2|6237.2|6259.6|6234.6|6265.2|6240.2|6250.7|6225.7|0
1619755200000|2021-04-30 04:00:00|6259.3|6234.3|6251.6|6226.6|6264.7|6239.7|6250.6|6225.6|0
1619758800000|2021-04-30 05:00:00|6252|6227|6253.8|6228.8|6257.6|6232.6|6246.4|6221.4|0
1620000000000|2021-05-03 00:00:00|6297.9|6272.7|6336.9|6311.7|6348.8|6323.4|6297.9|6272.7|0
1620003600000|2021-05-03 01:00:00|6335.1|6309.9|6331.9|6306.7|6348|6322.6|6327.7|6302.5|0
1620007200000|2021-05-03 02:00:00|6331.4|6306.2|6329.4|6304.2|6338.2|6312.8|6325.3|6300.1|0
1620010800000|2021-05-03 03:00:00|6329.7|6304.5|6335.1|6309.9|6344.8|6319.4|6327.6|6302.4|0
1620014400000|2021-05-03 04:00:00|6335|6309.8|6350.7|6325.3|6350.7|6325.3|6335|6309.8|0
1620018000000|2021-05-03 05:00:00|6351.1|6325.7|6348.2|6322.8|6354.7|6329.3|6348.2|6322.8|0
1620086400000|2021-05-04 00:00:00|6339.5|6314.1|6318.4|6293.2|6341.2|6315.8|6313.2|6288|0
1620090000000|2021-05-04 01:00:00|6320.3|6295.1|6314.2|6289|6323.5|6298.3|6306.7|6281.5|0
1620093600000|2021-05-04 02:00:00|6313.8|6288.6|6327.5|6302.3|6331|6305.8|6306|6280.8|0
1620097200000|2021-05-04 03:00:00|6327.2|6302|6338.5|6313.1|6345.6|6320.2|6325.6|6300.4|0
1620100800000|2021-05-04 04:00:00|6339.5|6314.1|6334.3|6309.1|6345|6319.6|6324.7|6299.5|0
1620104400000|2021-05-04 05:00:00|6336.2|6311|6341.3|6315.9|6344.5|6319.1|6333.9|6308.7|0
1620172800000|2021-05-05 00:00:00|6364.7|6339.3|6374.2|6348.8|6388|6362.4|6362.4|6337|0
1620176400000|2021-05-05 01:00:00|6380.2|6354.8|6403.4|6377.8|6408.7|6383.1|6378.9|6353.5|0
1620180000000|2021-05-05 02:00:00|6402.2|6376.6|6404.1|6378.5|6410|6384.4|6399.5|6373.9|0
1620183600000|2021-05-05 03:00:00|6403.4|6377.8|6389.4|6363.8|6404.6|6379|6384|6358.6|0
1620187200000|2021-05-05 04:00:00|6389.7|6364.1|6386.8|6361.4|6391.9|6366.3|6385.1|6359.7|0
1620190800000|2021-05-05 05:00:00|6386.5|6361.1|6380.3|6354.9|6389.3|6363.7|6370.4|6345|0
1620259200000|2021-05-06 00:00:00|6390.7|6365.1|6338.7|6313.3|6390.7|6365.1|6338.7|6313.3|0
1620262800000|2021-05-06 01:00:00|6339.7|6314.3|6332.6|6307.4|6348.9|6323.5|6318.5|6293.3|0
1620266400000|2021-05-06 02:00:00|6333|6307.8|6326.8|6301.6|6335.3|6310.1|6318.5|6293.3|0
1620270000000|2021-05-06 03:00:00|6327.3|6302.1|6344.9|6319.5|6356.1|6330.7|6326.3|6301.1|0
1620273600000|2021-05-06 04:00:00|6347.4|6322|6331.4|6306.2|6347.6|6322.2|6324.5|6299.3|0
1620277200000|2021-05-06 05:00:00|6330.7|6305.5|6335.9|6310.7|6337.7|6312.4|6329.9|6304.7|0
1620345600000|2021-05-07 00:00:00|6325.5|6300.3|6351.8|6326.4|6353.6|6328.2|6325.5|6300.3|0
1620349200000|2021-05-07 01:00:00|6351.7|6326.3|6381.2|6355.8|6386.9|6361.5|6351.7|6326.3|0
1620352800000|2021-05-07 02:00:00|6379.5|6354.1|6373.8|6348.4|6384|6358.6|6370.4|6345|0
1620356400000|2021-05-07 03:00:00|6372.4|6347|6368.3|6342.9|6372.9|6347.5|6362.9|6337.5|0
1620360000000|2021-05-07 04:00:00|6366.9|6341.5|6366.7|6341.3|6375.1|6349.7|6363.4|6338|0
1620363600000|2021-05-07 05:00:00|6366.5|6341.1|6363.4|6338|6368.6|6343.2|6358.8|6333.4|0
1620604800000|2021-05-10 00:00:00|6365.5|6340.1|6392.2|6366.6|6398.6|6373|6361.9|6336.5|0
1620608400000|2021-05-10 01:00:00|6392.4|6366.8|6407.5|6381.9|6409.7|6384.1|6390.5|6364.9|0
1620612000000|2021-05-10 02:00:00|6406.6|6381|6399.5|6373.9|6414.9|6389.3|6394.3|6368.7|0
1620615600000|2021-05-10 03:00:00|6398.5|6372.9|6386.5|6361.1|6399.2|6373.6|6379.8|6354.4|0
1620619200000|2021-05-10 04:00:00|6386.7|6361.3|6389.4|6363.8|6393|6367.4|6384.3|6358.9|0
1620622800000|2021-05-10 05:00:00|6390.1|6364.5|6396.9|6371.3|6399.8|6374.2|6387.2|6361.8|0
1620691200000|2021-05-11 00:00:00|6400.3|6374.7|6371|6345.6|6411.3|6385.7|6368.2|6342.8|0
1620694800000|2021-05-11 01:00:00|6370.6|6345.2|6366.7|6341.3|6383.8|6358.4|6362.9|6337.5|0
1620698400000|2021-05-11 02:00:00|6365.8|6340.4|6359.9|6334.5|6367.5|6342.1|6345.1|6319.7|0
1620702000000|2021-05-11 03:00:00|6360.8|6335.4|6354|6328.6|6360.8|6335.4|6351.2|6325.8|0
1620705600000|2021-05-11 04:00:00|6353.3|6327.9|6339.8|6314.4|6354.3|6328.9|6335.2|6310|0
1620709200000|2021-05-11 05:00:00|6341.1|6315.7|6346.4|6321|6347.9|6322.5|6328.2|6303|0
1620777600000|2021-05-12 00:00:00|6289.2|6264|6280.3|6255.3|6317.8|6292.6|6271.2|6246.2|0
1620781200000|2021-05-12 01:00:00|6275.4|6250.4|6255.7|6230.7|6296.5|6271.3|6252.4|6227.4|0
1620784800000|2021-05-12 02:00:00|6257.6|6232.6|6301|6275.8|6306.6|6281.4|6257.6|6232.6|0
1620788400000|2021-05-12 03:00:00|6300.7|6275.5|6284.8|6259.8|6316.3|6291.1|6284.7|6259.7|0
1620792000000|2021-05-12 04:00:00|6284.7|6259.7|6285.3|6260.3|6285.9|6260.9|6263.3|6238.3|0
1620795600000|2021-05-12 05:00:00|6285.2|6260.2|6302.4|6277.2|6306.8|6281.6|6285.2|6260.2|0
1620864000000|2021-05-13 00:00:00|6250.4|6225.4|6274.5|6249.5|6274.5|6249.5|6239.1|6214.1|0
1620867600000|2021-05-13 01:00:00|6277.1|6252.1|6268.6|6243.6|6285.4|6260.4|6266.3|6241.3|0
1620871200000|2021-05-13 02:00:00|6273.3|6248.3|6285.5|6260.5|6287.1|6262.1|6272.8|6247.8|0
1620874800000|2021-05-13 03:00:00|6285.1|6260.1|6284.4|6259.4|6294.7|6269.5|6281.3|6256.3|0
1620878400000|2021-05-13 04:00:00|6284.8|6259.8|6288.8|6263.6|6299.2|6274|6283.3|6258.3|0
1620882000000|2021-05-13 05:00:00|6288.6|6263.4|6272.2|6247.2|6296.5|6271.3|6268.1|6243.1|0
1620950400000|2021-05-14 00:00:00|6367.9|6342.5|6357.2|6331.8|6376.1|6350.7|6350.4|6325|0
1620954000000|2021-05-14 01:00:00|6357.3|6331.9|6348|6322.6|6364|6338.6|6335|6309.8|0
1620957600000|2021-05-14 02:00:00|6348.9|6323.5|6354.5|6329.1|6356.1|6330.7|6343.1|6317.7|0
1620961200000|2021-05-14 03:00:00|6354.2|6328.8|6383.7|6358.3|6387.3|6361.9|6354.2|6328.8|0
1620964800000|2021-05-14 04:00:00|6384|6358.6|6363.9|6338.5|6384|6358.6|6359.2|6333.8|0
1620968400000|2021-05-14 05:00:00|6361.4|6336|6348.8|6323.4|6368|6342.6|6345.4|6320|0
1621209600000|2021-05-17 00:00:00|6337.2|6312|6347.1|6321.7|6365.2|6339.8|6334.5|6309.3|0
1621213200000|2021-05-17 01:00:00|6347|6321.6|6357.6|6332.2|6374.2|6348.8|6342.9|6317.5|0
1621216800000|2021-05-17 02:00:00|6357.5|6332.1|6355|6329.6|6365.2|6339.8|6352|6326.6|0
1621220400000|2021-05-17 03:00:00|6353.3|6327.9|6341.4|6316|6353.7|6328.3|6335|6309.8|0
1621224000000|2021-05-17 04:00:00|6341.5|6316.1|6329.7|6304.5|6342.2|6316.8|6326.1|6300.9|0
1621227600000|2021-05-17 05:00:00|6330.5|6305.3|6326.7|6301.5|6335.5|6310.3|6323.2|6298|0
1621296000000|2021-05-18 00:00:00|6342.2|6316.8|6364.7|6339.3|6372.1|6346.7|6340.4|6315|0
1621299600000|2021-05-18 01:00:00|6364.2|6338.8|6373|6347.6|6379.8|6354.4|6352.4|6327|0
1621303200000|2021-05-18 02:00:00|6371.9|6346.5|6358.2|6332.8|6371.9|6346.5|6350.4|6325|0
1621306800000|2021-05-18 03:00:00|6359.6|6334.2|6369.5|6344.1|6371.2|6345.8|6356.6|6331.2|0
1621310400000|2021-05-18 04:00:00|6370.5|6345.1|6375|6349.6|6377.4|6352|6368.6|6343.2|0
1621314000000|2021-05-18 05:00:00|6374.3|6348.9|6370.6|6345.2|6378.2|6352.8|6370.3|6344.9|0
1621382400000|2021-05-19 00:00:00|6279.6|6254.6|6283.2|6258.2|6296.7|6271.5|6270.1|6245.1|0
1621386000000|2021-05-19 01:00:00|6283.3|6258.3|6263.9|6238.9|6307.6|6282.4|6250.4|6225.4|0
1621389600000|2021-05-19 02:00:00|6263.6|6238.6|6251.8|6226.8|6268.5|6243.5|6250.8|6225.8|0
1621393200000|2021-05-19 03:00:00|6250.7|6225.7|6249|6224|6257.8|6232.8|6242.1|6217.1|0
1621396800000|2021-05-19 04:00:00|6248.4|6223.4|6255.9|6230.9|6256.6|6231.6|6242.3|6217.3|0
1621400400000|2021-05-19 05:00:00|6256.2|6231.2|6246.1|6221.1|6256.2|6231.2|6238.7|6213.7|0
1621468800000|2021-05-20 00:00:00|6285.3|6260.3|6318.8|6293.6|6325.5|6300.3|6276|6251|0
1621472400000|2021-05-20 01:00:00|6318.9|6293.7|6341|6315.6|6344.8|6319.4|6318.9|6293.7|0
1621476000000|2021-05-20 02:00:00|6341.8|6316.4|6336.7|6311.5|6351.5|6326.1|6335.1|6309.9|0
1621479600000|2021-05-20 03:00:00|6337.1|6311.9|6358.2|6332.8|6360.2|6334.8|6337.1|6311.9|0
1621483200000|2021-05-20 04:00:00|6358.9|6333.5|6378.3|6352.9|6382.2|6356.8|6355|6329.6|0
1621486800000|2021-05-20 05:00:00|6376.2|6350.8|6367.9|6342.5|6376.2|6350.8|6356.2|6330.8|0
1621555200000|2021-05-21 00:00:00|6398.3|6372.7|6388.7|6363.1|6407.6|6382|6386.6|6361.2|0
1621558800000|2021-05-21 01:00:00|6386.6|6361.2|6363.5|6338.1|6390.4|6364.8|6363.5|6338.1|0
1621562400000|2021-05-21 02:00:00|6366.2|6340.8|6392.6|6367|6398.2|6372.6|6361.9|6336.5|0
1621566000000|2021-05-21 03:00:00|6393.1|6367.5|6378.7|6353.3|6394.7|6369.1|6377.2|6351.8|0
1621569600000|2021-05-21 04:00:00|6377.7|6352.3|6384.8|6359.4|6388.9|6363.3|6373.3|6347.9|0
1621573200000|2021-05-21 05:00:00|6382.7|6357.3|6378|6352.6|6386.7|6361.3|6375.1|6349.7|0
1621814400000|2021-05-24 00:00:00|6405.4|6379.8|6401.6|6376|6405.4|6379.8|6376.9|6351.5|0
1621818000000|2021-05-24 01:00:00|6401.7|6376.1|6405.6|6380|6418.1|6392.5|6401.7|6376.1|0
1621821600000|2021-05-24 02:00:00|6407.5|6381.9|6415|6389.4|6415.5|6389.9|6403.5|6377.9|0
1621825200000|2021-05-24 03:00:00|6415.6|6390|6433.8|6408.2|6439.5|6413.7|6415.2|6389.6|0
1621828800000|2021-05-24 04:00:00|6433.2|6407.6|6428.7|6403.1|6434.7|6409.1|6419.9|6394.3|0
1621832400000|2021-05-24 05:00:00|6428.8|6403.2|6419.1|6393.5|6431.5|6405.9|6417.2|6391.6|0
1621900800000|2021-05-25 00:00:00|6438|6412.2|6462.3|6436.5|6462.3|6436.5|6432.5|6406.9|0
1621904400000|2021-05-25 01:00:00|6462.4|6436.6|6470.5|6444.7|6476.2|6450.4|6461.2|6435.4|0
1621908000000|2021-05-25 02:00:00|6470.4|6444.6|6466.8|6441|6484.4|6458.6|6466.8|6441|0
1621911600000|2021-05-25 03:00:00|6464.9|6439.1|6458.5|6432.7|6464.9|6439.1|6450.3|6424.5|0
1621915200000|2021-05-25 04:00:00|6458.1|6432.3|6456.5|6430.7|6463.6|6437.8|6454.7|6428.9|0
1621918800000|2021-05-25 05:00:00|6457.9|6432.1|6481.1|6455.3|6484.1|6458.3|6455.6|6429.8|0
1621987200000|2021-05-26 00:00:00|6483.3|6457.5|6498.2|6472.2|6505.1|6479.1|6483.3|6457.5|0
1621990800000|2021-05-26 01:00:00|6498.9|6472.9|6521.1|6495.1|6523.2|6497.2|6487.5|6461.7|0
1621994400000|2021-05-26 02:00:00|6520.8|6494.8|6515.3|6489.3|6520.8|6494.8|6508.4|6482.4|0
1621998000000|2021-05-26 03:00:00|6515.7|6489.7|6512.2|6486.2|6518.7|6492.7|6510.4|6484.4|0
1622001600000|2021-05-26 04:00:00|6511.6|6485.6|6509.8|6483.8|6516.8|6490.8|6507.2|6481.2|0
1622005200000|2021-05-26 05:00:00|6509.6|6483.6|6509.2|6483.2|6515.7|6489.7|6498.3|6472.3|0
1622073600000|2021-05-27 00:00:00|6474.8|6449|6511.4|6485.4|6511.4|6485.4|6474.8|6449|0
1622077200000|2021-05-27 01:00:00|6509.5|6483.5|6497.2|6471.2|6514.4|6488.4|6486.8|6461|0
1622080800000|2021-05-27 02:00:00|6497.4|6471.4|6508.3|6482.3|6510.6|6484.6|6493.3|6467.3|0
1622084400000|2021-05-27 03:00:00|6508|6482|6507.1|6481.1|6510.3|6484.3|6499.3|6473.3|0
1622088000000|2021-05-27 04:00:00|6506.7|6480.7|6502.5|6476.5|6507.5|6481.5|6493.4|6467.4|0
1622091600000|2021-05-27 05:00:00|6500.9|6474.9|6485.6|6459.8|6500.9|6474.9|6477|6451.2|0
1622160000000|2021-05-28 00:00:00|6500.7|6474.7|6537.9|6511.9|6542.1|6515.9|6496.5|6470.5|0
1622163600000|2021-05-28 01:00:00|6533.5|6507.5|6550.7|6524.5|6559.8|6533.6|6529.6|6503.6|0
1622167200000|2021-05-28 02:00:00|6549.5|6523.3|6533.8|6507.8|6552.7|6526.5|6533.8|6507.8|0
1622170800000|2021-05-28 03:00:00|6537.1|6511.1|6556.2|6530|6557.1|6530.9|6537.1|6511.1|0
1622174400000|2021-05-28 04:00:00|6555|6528.8|6552|6525.8|6557.6|6531.4|6546.4|6520.2|0
1622178000000|2021-05-28 05:00:00|6554.7|6528.5|6568.8|6542.6|6570.6|6544.4|6554|6527.8|0
1622419200000|2021-05-31 00:00:00|6584|6557.8|6560.9|6534.7|6584|6557.8|6550.4|6524.2|0
1622422800000|2021-05-31 01:00:00|6561.5|6535.3|6540.1|6513.9|6570.2|6544|6540.1|6513.9|0
1622426400000|2021-05-31 02:00:00|6540.9|6514.7|6538.7|6512.5|6544.2|6518|6530.2|6504.2|0
1622430000000|2021-05-31 03:00:00|6537.6|6511.6|6530.8|6504.8|6541.1|6514.9|6530.1|6504.1|0
1622433600000|2021-05-31 04:00:00|6530.4|6504.4|6528.9|6502.9|6536|6510|6525.8|6499.8|0
1622437200000|2021-05-31 05:00:00|6530.8|6504.8|6530.9|6504.9|6536.2|6510.2|6521.9|6495.9|0
1622505600000|2021-06-01 00:00:00|6492.4|6466.4|6481.2|6455.4|6501.2|6475.2|6476.9|6451.1|0
1622509200000|2021-06-01 01:00:00|6480.9|6455.1|6466.7|6440.9|6490.5|6464.5|6458.7|6432.9|0
1622512800000|2021-06-01 02:00:00|6466.8|6441|6483.5|6457.7|6485.9|6460.1|6466.8|6441|0
1622516400000|2021-06-01 03:00:00|6484.1|6458.3|6483.4|6457.6|6497.6|6471.6|6481.5|6455.7|0
1622520000000|2021-06-01 04:00:00|6483.7|6457.9|6496.2|6470.2|6500.9|6474.9|6481.2|6455.4|0
1622523600000|2021-06-01 05:00:00|6495.3|6469.3|6490.3|6464.3|6496.1|6470.1|6486.4|6460.6|0
1622592000000|2021-06-02 00:00:00|6476.2|6450.4|6513.8|6487.8|6515|6489|6474.3|6448.5|0
1622595600000|2021-06-02 01:00:00|6516.2|6490.2|6503.8|6477.8|6516.2|6490.2|6488.3|6462.3|0
1622599200000|2021-06-02 02:00:00|6504.5|6478.5|6510.2|6484.2|6513.1|6487.1|6499.7|6473.7|0
1622602800000|2021-06-02 03:00:00|6509.8|6483.8|6521.1|6495.1|6525.5|6499.5|6509.1|6483.1|0
1622606400000|2021-06-02 04:00:00|6520.7|6494.7|6521.7|6495.7|6524.3|6498.3|6516.9|6490.9|0
1622610000000|2021-06-02 05:00:00|6521.2|6495.2|6519.4|6493.4|6523.6|6497.6|6509.3|6483.3|0
1622678400000|2021-06-03 00:00:00|6553.9|6527.7|6582.9|6556.7|6589|6562.6|6553.9|6527.7|0
1622682000000|2021-06-03 01:00:00|6582.6|6556.4|6603.3|6576.9|6611.4|6585|6581|6554.8|0
1622685600000|2021-06-03 02:00:00|6602.7|6576.3|6572.1|6545.9|6602.9|6576.5|6572.1|6545.9|0
1622689200000|2021-06-03 03:00:00|6570.8|6544.6|6568.5|6542.3|6572.8|6546.6|6554.4|6528.2|0
1622692800000|2021-06-03 04:00:00|6569|6542.8|6592.4|6566|6596.5|6570.1|6563.2|6537|0
1622696400000|2021-06-03 05:00:00|6593.2|6566.8|6591.9|6565.5|6596.1|6569.7|6578|6551.8|0
1622764800000|2021-06-04 00:00:00|6619.3|6592.9|6632.9|6606.5|6633.7|6607.3|6614|6587.6|0
1622768400000|2021-06-04 01:00:00|6633.4|6607|6634.3|6607.9|6642.4|6615.8|6623.8|6597.4|0
1622772000000|2021-06-04 02:00:00|6633.9|6607.5|6651.4|6624.8|6652.5|6625.9|6630.5|6604.1|0
1622775600000|2021-06-04 03:00:00|6651.5|6624.9|6663|6636.4|6663.3|6636.7|6648.9|6622.3|0
1622779200000|2021-06-04 04:00:00|6663.8|6637.2|6674.3|6647.7|6677.9|6651.3|6660.5|6633.9|0
1622782800000|2021-06-04 05:00:00|6678.5|6651.9|6674.1|6647.5|6681.8|6655.2|6667.3|6640.7|0
1623024000000|2021-06-07 00:00:00|6630|6603.6|6609.4|6583|6631.3|6604.9|6606.7|6580.3|0
1623027600000|2021-06-07 01:00:00|6610|6583.6|6604.4|6578|6619.4|6593|6598.2|6571.8|0
1623031200000|2021-06-07 02:00:00|6603|6576.6|6596.5|6570.1|6610|6583.6|6594.3|6567.9|0
1623034800000|2021-06-07 03:00:00|6594.9|6568.5|6589.1|6562.7|6601.1|6574.7|6589.1|6562.7|0
1623038400000|2021-06-07 04:00:00|6587.8|6561.6|6607.9|6581.5|6613|6586.6|6585.5|6559.3|0
1623042000000|2021-06-07 05:00:00|6607.2|6580.8|6602|6575.6|6612.6|6586.2|6599|6572.6|0
1623110400000|2021-06-08 00:00:00|6619.1|6592.7|6613.7|6587.3|6625.9|6599.5|6612.5|6586.1|0
1623114000000|2021-06-08 01:00:00|6615|6588.6|6597.8|6571.4|6616.6|6590.2|6597.7|6571.3|0
1623117600000|2021-06-08 02:00:00|6597.5|6571.1|6569.1|6542.9|6598.5|6572.1|6568.8|6542.6|0
1623121200000|2021-06-08 03:00:00|6570.9|6544.7|6574.5|6548.3|6580.9|6554.7|6570.4|6544.2|0
1623124800000|2021-06-08 04:00:00|6576.3|6550.1|6601.2|6574.8|6605.3|6578.9|6574.2|6548|0
1623128400000|2021-06-08 05:00:00|6601.9|6575.5|6611.1|6584.7|6612.6|6586.2|6593.4|6567|0
1623196800000|2021-06-09 00:00:00|6576.8|6550.6|6605.2|6578.8|6616.7|6590.3|6576.8|6550.6|0
1623200400000|2021-06-09 01:00:00|6605.1|6578.7|6575|6548.8|6605.1|6578.7|6574.8|6548.6|0
1623204000000|2021-06-09 02:00:00|6572.8|6546.6|6583|6556.8|6584.7|6558.5|6563.5|6537.3|0
1623207600000|2021-06-09 03:00:00|6583.4|6557.2|6572.4|6546.2|6586|6559.8|6571.4|6545.2|0
1623211200000|2021-06-09 04:00:00|6572.2|6546|6576.9|6550.7|6580.3|6554.1|6566.2|6540|0
1623214800000|2021-06-09 05:00:00|6578.1|6551.9|6574.8|6548.6|6593.8|6567.4|6574.8|6548.6|0
1623283200000|2021-06-10 00:00:00|6564.1|6537.9|6579|6552.8|6580.5|6554.3|6548.2|6522|0
1623286800000|2021-06-10 01:00:00|6579.6|6553.4|6588.5|6562.1|6603.4|6577|6579.6|6553.4|0
1623290400000|2021-06-10 02:00:00|6587.8|6561.6|6590.7|6564.3|6596.2|6569.8|6587.2|6561|0
1623294000000|2021-06-10 03:00:00|6589.7|6563.3|6590.7|6564.3|6590.9|6564.5|6584.9|6558.7|0
1623297600000|2021-06-10 04:00:00|6591.8|6565.4|6595.5|6569.1|6599.5|6573.1|6589.5|6563.1|0
1623301200000|2021-06-10 05:00:00|6594.3|6567.9|6607.2|6580.8|6611.5|6585.1|6593.6|6567.2|0
1623369600000|2021-06-11 00:00:00|6540|6513.8|6534.3|6508.3|6543|6516.8|6522.1|6496.1|0
1623373200000|2021-06-11 01:00:00|6533.7|6507.7|6556.3|6530.1|6561.8|6535.6|6533.7|6507.7|0
1623376800000|2021-06-11 02:00:00|6556.6|6530.4|6551.1|6524.9|6559.2|6533|6545.9|6519.7|0
1623380400000|2021-06-11 03:00:00|6550.2|6524|6559.5|6533.3|6560.6|6534.4|6549|6522.8|0
1623384000000|2021-06-11 04:00:00|6558.5|6532.3|6548.7|6522.5|6561.1|6534.9|6548.7|6522.5|0
1623387600000|2021-06-11 05:00:00|6547.9|6521.7|6547.6|6521.4|6551.1|6524.9|6537.8|6511.8|0
1623715200000|2021-06-15 00:00:00|6596.4|6570|6596.8|6570.4|6596.8|6570.4|6577.1|6550.9|0
1623718800000|2021-06-15 01:00:00|6595.9|6569.5|6634.7|6608.3|6637.5|6611.1|6595.9|6569.5|0
1623722400000|2021-06-15 02:00:00|6634.5|6608.1|6625.8|6599.4|6634.7|6608.3|6620.8|6594.4|0
1623726000000|2021-06-15 03:00:00|6625.7|6599.3|6638.7|6612.1|6647.1|6620.5|6608.7|6582.3|0
1623729600000|2021-06-15 04:00:00|6640.9|6614.3|6632.6|6606.2|6640.9|6614.3|6627.7|6601.3|0
1623733200000|2021-06-15 05:00:00|6632.5|6606.1|6639.4|6612.8|6640.5|6613.9|6628.5|6602.1|0
1623801600000|2021-06-16 00:00:00|6656.2|6629.6|6677.5|6650.9|6684|6657.4|6649.6|6623|0
1623805200000|2021-06-16 01:00:00|6677.8|6651.2|6680.7|6654.1|6683.7|6657.1|6669|6642.4|0
1623808800000|2021-06-16 02:00:00|6679.7|6653.1|6685.9|6659.3|6692|6665.2|6679.7|6653.1|0
1623812400000|2021-06-16 03:00:00|6685.7|6659.1|6682.2|6655.6|6694|6667.2|6680.7|6654.1|0
1623816000000|2021-06-16 04:00:00|6682.9|6656.3|6673.1|6646.5|6691.1|6664.3|6673.1|6646.5|0
1623819600000|2021-06-16 05:00:00|6673.5|6646.9|6687.8|6661.2|6689.9|6663.1|6670.8|6644.2|0
1623888000000|2021-06-17 00:00:00|6702.3|6675.5|6735.7|6708.9|6735.7|6708.9|6696.7|6669.9|0
1623891600000|2021-06-17 01:00:00|6732.8|6706|6749.3|6722.3|6753.5|6726.5|6726.3|6699.5|0
1623895200000|2021-06-17 02:00:00|6749.6|6722.6|6753.3|6726.3|6767.4|6740.4|6745.6|6718.6|0
1623898800000|2021-06-17 03:00:00|6753.7|6726.7|6745.1|6718.1|6761.2|6734.2|6742.7|6715.7|0
1623902400000|2021-06-17 04:00:00|6744.7|6717.7|6737.7|6710.9|6748.2|6721.2|6735.2|6708.4|0
1623906000000|2021-06-17 05:00:00|6736.8|6710|6736.4|6709.6|6742.5|6715.5|6729.4|6702.6|0
1623974400000|2021-06-18 00:00:00|6700.3|6673.5|6706.5|6679.7|6721|6694.2|6693.6|6666.8|0
1623978000000|2021-06-18 01:00:00|6707.2|6680.4|6712.7|6685.9|6732.6|6705.8|6704.7|6677.9|0
1623981600000|2021-06-18 02:00:00|6712.6|6685.8|6698.7|6671.9|6718.2|6691.4|6691.5|6664.7|0
1623985200000|2021-06-18 03:00:00|6698|6671.2|6697.4|6670.6|6705.4|6678.6|6696.3|6669.5|0
1623988800000|2021-06-18 04:00:00|6696|6669.2|6697.9|6671.1|6704.7|6677.9|6686.5|6659.9|0
1623992400000|2021-06-18 05:00:00|6698.6|6671.8|6697.9|6671.1|6715.3|6688.5|6694.7|6667.9|0
1624233600000|2021-06-21 00:00:00|6529.3|6503.3|6510.5|6484.5|6535.8|6509.8|6496.2|6470.2|0
1624237200000|2021-06-21 01:00:00|6510.1|6484.1|6463|6437.2|6517.3|6491.3|6461.6|6435.8|0
1624240800000|2021-06-21 02:00:00|6463.5|6437.7|6493.6|6467.6|6495.8|6469.8|6455.1|6429.3|0
1624244400000|2021-06-21 03:00:00|6490.8|6464.8|6463.4|6437.6|6490.8|6464.8|6458.8|6433|0
1624248000000|2021-06-21 04:00:00|6463.7|6437.9|6471|6445.2|6471.2|6445.4|6453.9|6428.1|0
1624251600000|2021-06-21 05:00:00|6471.1|6445.3|6468.7|6442.9|6477.3|6451.5|6466.8|6441|0
1624320000000|2021-06-22 00:00:00|6579.6|6553.4|6576.6|6550.4|6602.1|6575.7|6576.5|6550.3|0
1624323600000|2021-06-22 01:00:00|6577.4|6551.2|6576|6549.8|6578.9|6552.7|6556.1|6529.9|0
1624327200000|2021-06-22 02:00:00|6574.9|6548.7|6585.4|6559.2|6589.5|6563.1|6574.9|6548.7|0
1624330800000|2021-06-22 03:00:00|6588|6561.8|6609.1|6582.7|6612.3|6585.9|6585.2|6559|0
1624334400000|2021-06-22 04:00:00|6610.3|6583.9|6617|6590.6|6627|6600.6|6608.7|6582.3|0
1624338000000|2021-06-22 05:00:00|6617.4|6591|6597.1|6570.7|6617.6|6591.2|6595.4|6569|0
1624406400000|2021-06-23 00:00:00|6551.2|6525|6522.6|6496.6|6553.3|6527.1|6521.6|6495.6|0
1624410000000|2021-06-23 01:00:00|6522.4|6496.4|6516.8|6490.8|6526.4|6500.4|6515.7|6489.7|0
1624413600000|2021-06-23 02:00:00|6517.5|6491.5|6534.7|6508.7|6535.3|6509.3|6517.3|6491.3|0
1624417200000|2021-06-23 03:00:00|6533.6|6507.6|6514.9|6488.9|6533.6|6507.6|6514.4|6488.4|0
1624420800000|2021-06-23 04:00:00|6514.8|6488.8|6519.2|6493.2|6526.9|6500.9|6512.6|6486.6|0
1624424400000|2021-06-23 05:00:00|6517.7|6491.7|6518.7|6492.7|6518.7|6492.7|6509.9|6483.9|0
1624492800000|2021-06-24 00:00:00|6498.5|6472.5|6461.3|6435.5|6498.5|6472.5|6460.3|6434.5|0
1624496400000|2021-06-24 01:00:00|6461.9|6436.1|6466.9|6441.1|6470.9|6445.1|6450.2|6424.4|0
1624500000000|2021-06-24 02:00:00|6465.7|6439.9|6464.4|6438.6|6482.3|6456.5|6464.4|6438.6|0
1624503600000|2021-06-24 03:00:00|6465|6439.2|6473.9|6448.1|6475.4|6449.6|6460|6434.2|0
1624507200000|2021-06-24 04:00:00|6474.5|6448.7|6472.8|6447|6475.2|6449.4|6465|6439.2|0
1624510800000|2021-06-24 05:00:00|6471.9|6446.1|6455.1|6429.3|6472.5|6446.7|6449.4|6423.6|0
1624579200000|2021-06-25 00:00:00|6534.4|6508.4|6516.7|6490.7|6545.6|6519.4|6513.6|6487.6|0
1624582800000|2021-06-25 01:00:00|6519.8|6493.8|6495.9|6469.9|6520.2|6494.2|6491.6|6465.6|0
1624586400000|2021-06-25 02:00:00|6497.4|6471.4|6520.5|6494.5|6521.2|6495.2|6493.5|6467.5|0
1624590000000|2021-06-25 03:00:00|6520.1|6494.1|6518.1|6492.1|6533.6|6507.6|6518.1|6492.1|0
1624593600000|2021-06-25 04:00:00|6519.3|6493.3|6521.4|6495.4|6522.7|6496.7|6499.7|6473.7|0
1624597200000|2021-06-25 05:00:00|6523.2|6497.2|6515.6|6489.6|6524|6498|6511.9|6485.9|0
1624838400000|2021-06-28 00:00:00|6487.7|6461.9|6467.9|6442.1|6489.6|6463.6|6456.4|6430.6|0
1624842000000|2021-06-28 01:00:00|6467.7|6441.9|6494.7|6468.7|6496.4|6470.4|6464.2|6438.4|0
1624845600000|2021-06-28 02:00:00|6493.9|6467.9|6487.8|6462|6501.3|6475.3|6481.6|6455.8|0
1624849200000|2021-06-28 03:00:00|6487.6|6461.8|6494.7|6468.7|6499|6473|6484.5|6458.7|0
1624852800000|2021-06-28 04:00:00|6493.7|6467.7|6500.2|6474.2|6502.1|6476.1|6487.7|6461.9|0
1624856400000|2021-06-28 05:00:00|6501.2|6475.2|6501.1|6475.1|6504.8|6478.8|6490.5|6464.5|0
1624924800000|2021-06-29 00:00:00|6450.7|6424.9|6458.8|6433|6476.9|6451.1|6450.7|6424.9|0
1624928400000|2021-06-29 01:00:00|6458.7|6432.9|6450.7|6424.9|6462|6436.2|6445.1|6419.3|0
1624932000000|2021-06-29 02:00:00|6451.8|6426|6467.4|6441.6|6469.6|6443.8|6451.7|6425.9|0
1624935600000|2021-06-29 03:00:00|6467.5|6441.7|6476.7|6450.9|6479.2|6453.4|6466.8|6441|0
1624939200000|2021-06-29 04:00:00|6479.1|6453.3|6493|6467|6500.3|6474.3|6476.6|6450.8|0
1624942800000|2021-06-29 05:00:00|6495.4|6469.4|6517.6|6491.6|6517.6|6491.6|6495.4|6469.4|0
1625011200000|2021-06-30 00:00:00|6557.3|6531.1|6549.1|6522.9|6573.9|6547.7|6547.5|6521.3|0
1625014800000|2021-06-30 01:00:00|6548.6|6522.4|6520.9|6494.9|6558.4|6532.2|6520.6|6494.6|0
1625018400000|2021-06-30 02:00:00|6519.9|6493.9|6533.2|6507.2|6536.3|6510.3|6519.4|6493.4|0
1625022000000|2021-06-30 03:00:00|6533.1|6507.1|6545.2|6519|6549.7|6523.5|6531.6|6505.6|0
1625025600000|2021-06-30 04:00:00|6544|6517.8|6530.4|6504.4|6546.2|6520|6530.1|6504.1|0
1625029200000|2021-06-30 05:00:00|6529.8|6503.8|6531.7|6505.7|6537.8|6511.8|6529.5|6503.5|0
1625097600000|2021-07-01 00:00:00|6503.9|6477.9|6484.4|6458.6|6514.4|6488.4|6484.4|6458.6|0
1625101200000|2021-07-01 01:00:00|6485|6459.2|6467.7|6441.9|6488.9|6462.9|6458.5|6432.7|0
1625104800000|2021-07-01 02:00:00|6468.2|6442.4|6471.6|6445.8|6482.6|6456.8|6462|6436.2|0
1625108400000|2021-07-01 03:00:00|6472.5|6446.7|6464.2|6438.4|6472.5|6446.7|6458.6|6432.8|0
1625112000000|2021-07-01 04:00:00|6464.5|6438.7|6468.9|6443.1|6469|6443.2|6458|6432.2|0
1625115600000|2021-07-01 05:00:00|6470.9|6445.1|6470.9|6445.1|6474.8|6449|6456.2|6430.4|0
1625184000000|2021-07-02 00:00:00|6494.1|6468.1|6519.9|6493.9|6522.4|6496.4|6492.2|6466.2|0
1625187600000|2021-07-02 01:00:00|6519.3|6493.3|6489.8|6463.8|6519.3|6493.3|6483.7|6457.9|0
1625191200000|2021-07-02 02:00:00|6489.7|6463.7|6485.9|6460.1|6495.9|6469.9|6482|6456.2|0
1625194800000|2021-07-02 03:00:00|6486.2|6460.4|6489.1|6463.1|6493.5|6467.5|6482.6|6456.8|0
1625198400000|2021-07-02 04:00:00|6489.7|6463.7|6491.9|6465.9|6497.3|6471.3|6485.4|6459.6|0
1625202000000|2021-07-02 05:00:00|6492.4|6466.4|6501.4|6475.4|6506.4|6480.4|6491.1|6465.1|0
1625443200000|2021-07-05 00:00:00|6498.1|6472.1|6492.1|6466.1|6503.7|6477.7|6482.2|6456.4|0
1625446800000|2021-07-05 01:00:00|6489.6|6463.6|6474.4|6448.6|6509.4|6483.4|6473.5|6447.7|0
1625450400000|2021-07-05 02:00:00|6476|6450.2|6477.3|6451.5|6485.5|6459.7|6475.2|6449.4|0
1625454000000|2021-07-05 03:00:00|6475.8|6450|6482.2|6456.4|6485.2|6459.4|6473.3|6447.5|0
1625457600000|2021-07-05 04:00:00|6481.9|6456.1|6475.4|6449.6|6485.8|6460|6475.4|6449.6|0
1625461200000|2021-07-05 05:00:00|6475.8|6450|6482.3|6456.5|6483.7|6457.9|6471.3|6445.5|0
1625529600000|2021-07-06 00:00:00|6500.2|6474.2|6506.1|6480.1|6521.5|6495.5|6498.4|6472.4|0
1625533200000|2021-07-06 01:00:00|6506.2|6480.2|6497.7|6471.7|6512.2|6486.2|6494.8|6468.8|0
1625536800000|2021-07-06 02:00:00|6498.3|6472.3|6487.8|6462|6502.8|6476.8|6487.8|6462|0
1625540400000|2021-07-06 03:00:00|6485.5|6459.7|6485.1|6459.3|6486.5|6460.7|6477.1|6451.3|0
1625544000000|2021-07-06 04:00:00|6484.3|6458.5|6490.7|6464.7|6501.5|6475.5|6477.3|6451.5|0
1625547600000|2021-07-06 05:00:00|6490.5|6464.5|6453.7|6427.9|6490.5|6464.5|6451.3|6425.5|0
1625616000000|2021-07-07 00:00:00|6439.3|6413.5|6456.6|6430.8|6458.4|6432.6|6432.7|6407.1|0
1625619600000|2021-07-07 01:00:00|6453.2|6427.4|6474.8|6449|6478.4|6452.6|6452|6426.2|0
1625623200000|2021-07-07 02:00:00|6473.5|6447.7|6482.1|6456.3|6485.7|6459.9|6457.5|6431.7|0
1625626800000|2021-07-07 03:00:00|6480.9|6455.1|6488.8|6462.8|6495.8|6469.8|6480.9|6455.1|0
1625630400000|2021-07-07 04:00:00|6488.4|6462.4|6487.7|6461.9|6495.3|6469.3|6480.9|6455.1|0
1625634000000|2021-07-07 05:00:00|6487.4|6461.6|6487.4|6461.6|6500.6|6474.6|6479.1|6453.3|0
1625702400000|2021-07-08 00:00:00|6510|6484|6513.6|6487.6|6533.9|6507.9|6505.1|6479.1|0
1625706000000|2021-07-08 01:00:00|6513.9|6487.9|6507.3|6481.3|6521.5|6495.5|6503.9|6477.9|0
1625709600000|2021-07-08 02:00:00|6508.1|6482.1|6491.2|6465.2|6508.1|6482.1|6490.8|6464.8|0
1625713200000|2021-07-08 03:00:00|6490.6|6464.6|6480.3|6454.5|6490.6|6464.6|6472.3|6446.5|0
1625716800000|2021-07-08 04:00:00|6479.7|6453.9|6484.8|6459|6485.7|6459.9|6475.5|6449.7|0
1625720400000|2021-07-08 05:00:00|6485.4|6459.6|6493.1|6467.1|6496.4|6470.4|6482.4|6456.6|0
1625788800000|2021-07-09 00:00:00|6420.2|6394.6|6404.6|6379|6423.8|6398.2|6397|6371.4|0
1625792400000|2021-07-09 01:00:00|6403.5|6377.9|6396|6370.4|6407.1|6381.5|6391.1|6365.5|0
1625796000000|2021-07-09 02:00:00|6395.5|6369.9|6396.3|6370.7|6399.3|6373.7|6390|6364.4|0
1625799600000|2021-07-09 03:00:00|6396.2|6370.6|6395.7|6370.1|6406.8|6381.2|6395.7|6370.1|0
1625803200000|2021-07-09 04:00:00|6395.3|6369.7|6387.6|6362.2|6397.9|6372.3|6378.5|6353.1|0
1625806800000|2021-07-09 05:00:00|6388.3|6362.7|6407.2|6381.6|6407.5|6381.9|6384.3|6358.9|0
1626048000000|2021-07-12 00:00:00|6486.9|6461.1|6480.6|6454.8|6491.2|6465.2|6472.3|6446.5|0
1626051600000|2021-07-12 01:00:00|6481.6|6455.8|6476.9|6451.1|6483.5|6457.7|6468.7|6442.9|0
1626055200000|2021-07-12 02:00:00|6476.2|6450.4|6469.8|6444|6484.7|6458.9|6469.8|6444|0
1626058800000|2021-07-12 03:00:00|6470.3|6444.5|6460|6434.2|6473.6|6447.8|6457.2|6431.4|0
1626062400000|2021-07-12 04:00:00|6460.8|6435|6471.4|6445.6|6472.3|6446.5|6460.2|6434.4|0
1626066000000|2021-07-12 05:00:00|6472.4|6446.6|6471.3|6445.5|6475.1|6449.3|6463.1|6437.3|0
1626134400000|2021-07-13 00:00:00|6511.7|6485.7|6499.4|6473.4|6524.7|6498.7|6496.4|6470.4|0
1626138000000|2021-07-13 01:00:00|6499.3|6473.3|6485.1|6459.3|6502.5|6476.5|6479.5|6453.7|0
1626141600000|2021-07-13 02:00:00|6485.5|6459.7|6457.7|6431.9|6486.3|6460.5|6457.7|6431.9|0
1626145200000|2021-07-13 03:00:00|6458.1|6432.3|6460.8|6435|6461.9|6436.1|6452.4|6426.6|0
1626148800000|2021-07-13 04:00:00|6460.6|6434.8|6455.4|6429.6|6462.3|6436.5|6454.7|6428.9|0
1626152400000|2021-07-13 05:00:00|6456.6|6430.8|6457.1|6431.3|6460.6|6434.8|6449.3|6423.5|0
1626220800000|2021-07-14 00:00:00|6439|6413.2|6467.9|6442.1|6470.8|6445|6429.7|6404.1|0
1626224400000|2021-07-14 01:00:00|6466.4|6440.6|6458.1|6432.3|6474.7|6448.9|6456.9|6431.1|0
1626228000000|2021-07-14 02:00:00|6460|6434.2|6446.3|6420.5|6460|6434.2|6444|6418.2|0
1626231600000|2021-07-14 03:00:00|6443.7|6417.9|6435.3|6409.7|6444.8|6419|6426.6|6401|0
1626235200000|2021-07-14 04:00:00|6435|6409.4|6448.6|6422.8|6449.2|6423.4|6431|6405.4|0
1626238800000|2021-07-14 05:00:00|6448.9|6423.1|6452.9|6427.1|6461.4|6435.6|6444.4|6418.6|0
1626307200000|2021-07-15 00:00:00|6427.5|6401.9|6433.8|6408.2|6449.9|6424.1|6424.3|6398.7|0
1626310800000|2021-07-15 01:00:00|6431.8|6406.2|6423.9|6398.3|6437.1|6411.5|6421|6395.4|0
1626314400000|2021-07-15 02:00:00|6424.5|6398.9|6423.1|6397.5|6427.4|6401.8|6415.3|6389.7|0
1626318000000|2021-07-15 03:00:00|6426.2|6400.6|6415.9|6390.3|6428.2|6402.6|6415.9|6390.3|0
1626321600000|2021-07-15 04:00:00|6415|6389.4|6400.9|6375.3|6415|6389.4|6398.2|6372.6|0
1626325200000|2021-07-15 05:00:00|6401.3|6375.7|6394.9|6369.3|6406|6380.4|6393|6367.4|0
1626393600000|2021-07-16 00:00:00|6382.6|6357.2|6377.2|6351.8|6398.6|6373|6371.4|6346|0
1626397200000|2021-07-16 01:00:00|6377.4|6352|6388.7|6363.1|6392.1|6366.5|6373.7|6348.3|0
1626400800000|2021-07-16 02:00:00|6388.3|6362.7|6395.1|6369.5|6398|6372.4|6385.5|6360.1|0
1626404400000|2021-07-16 03:00:00|6395.3|6369.7|6391.4|6365.8|6399.2|6373.6|6389.3|6363.7|0
1626408000000|2021-07-16 04:00:00|6391.7|6366.1|6396|6370.4|6398.4|6372.8|6390.1|6364.5|0
1626411600000|2021-07-16 05:00:00|6395.5|6369.9|6398.3|6372.7|6405.1|6379.5|6387.5|6362.1|0
1626652800000|2021-07-19 00:00:00|6306.8|6281.6|6293|6267.8|6319.1|6293.9|6286.6|6261.6|0
1626656400000|2021-07-19 01:00:00|6291.6|6266.4|6320.4|6295.2|6320.4|6295.2|6291.6|6266.4|0
1626660000000|2021-07-19 02:00:00|6319.3|6294.1|6329.1|6303.9|6334|6308.8|6316.3|6291.1|0
1626663600000|2021-07-19 03:00:00|6330.4|6305.2|6337.7|6312.4|6342.7|6317.3|6329.6|6304.4|0
1626667200000|2021-07-19 04:00:00|6338.4|6313|6334.5|6309.3|6339.1|6313.7|6330.9|6305.7|0
1626670800000|2021-07-19 05:00:00|6333.5|6308.3|6359.2|6333.8|6364.3|6338.9|6333.4|6308.2|0
1626739200000|2021-07-20 00:00:00|6244.1|6219.1|6294.5|6269.3|6304.9|6279.7|6241.4|6216.4|0
1626742800000|2021-07-20 01:00:00|6295.6|6270.4|6345.9|6320.5|6348|6322.6|6294|6268.8|0
1626746400000|2021-07-20 02:00:00|6346.8|6321.4|6347.4|6322|6353.4|6328|6334.7|6309.5|0
1626750000000|2021-07-20 03:00:00|6347.8|6322.4|6327.6|6302.4|6362.6|6337.2|6327|6301.8|0
1626753600000|2021-07-20 04:00:00|6327|6301.8|6311.8|6286.6|6327|6301.8|6303.3|6278.1|0
1626757200000|2021-07-20 05:00:00|6312|6286.8|6348.2|6322.8|6349.5|6324.1|6307.1|6281.9|0
1626825600000|2021-07-21 00:00:00|6395.1|6369.5|6416.1|6390.5|6424.7|6399.1|6389.7|6364.1|0
1626829200000|2021-07-21 01:00:00|6417.4|6391.8|6406.2|6380.6|6431.6|6406|6404.7|6379.1|0
1626832800000|2021-07-21 02:00:00|6406.4|6380.8|6403.7|6378.1|6415.2|6389.6|6391.7|6366.1|0
1626836400000|2021-07-21 03:00:00|6401.8|6376.2|6418.1|6392.5|6421|6395.4|6401.8|6376.2|0
1626840000000|2021-07-21 04:00:00|6418.8|6393.2|6415.7|6390.1|6431.2|6405.6|6415.7|6390.1|0
1626843600000|2021-07-21 05:00:00|6412.6|6387|6400.4|6374.8|6413.5|6387.9|6398|6372.4|0
1626912000000|2021-07-22 00:00:00|6446.2|6420.4|6440.5|6414.7|6455|6429.2|6438|6412.2|0
1626915600000|2021-07-22 01:00:00|6440.1|6414.3|6446.9|6421.1|6446.9|6421.1|6427.4|6401.8|0
1626919200000|2021-07-22 02:00:00|6446.8|6421|6449.2|6423.4|6451.6|6425.8|6434|6408.4|0
1626922800000|2021-07-22 03:00:00|6449.5|6423.7|6452|6426.2|6453.5|6427.7|6444.7|6418.9|0
1626926400000|2021-07-22 04:00:00|6451.8|6426|6456.3|6430.5|6458.1|6432.3|6451.5|6425.7|0
1626930000000|2021-07-22 05:00:00|6455.9|6430.1|6456.7|6430.9|6464.1|6438.3|6453|6427.2|0
1626998400000|2021-07-23 00:00:00|6420|6394.4|6430.5|6404.9|6435.4|6409.8|6416.8|6391.2|0
1627002000000|2021-07-23 01:00:00|6430.1|6404.5|6435.3|6409.7|6438.1|6412.3|6424.7|6399.1|0
1627005600000|2021-07-23 02:00:00|6434.3|6408.7|6442.5|6416.7|6445.9|6420.1|6434.1|6408.5|0
1627009200000|2021-07-23 03:00:00|6443.6|6417.8|6430.3|6404.7|6445.8|6420|6429.7|6404.1|0
1627012800000|2021-07-23 04:00:00|6430.1|6404.5|6428.1|6402.5|6430.2|6404.6|6416.1|6390.5|0
1627016400000|2021-07-23 05:00:00|6428|6402.4|6426.8|6401.2|6428.9|6403.3|6418.7|6393.1|0
1627257600000|2021-07-26 00:00:00|6441.8|6416|6433.4|6407.8|6454.8|6429|6429.3|6403.7|0
1627261200000|2021-07-26 01:00:00|6430.6|6405|6438.5|6412.7|6440.8|6415|6429.7|6404.1|0
1627264800000|2021-07-26 02:00:00|6438.6|6412.8|6424.5|6398.9|6439|6413.2|6420.9|6395.3|0
1627268400000|2021-07-26 03:00:00|6424.8|6399.2|6424.4|6398.8|6431.8|6406.2|6423.2|6397.6|0
1627272000000|2021-07-26 04:00:00|6424.3|6398.7|6425.5|6399.9|6426.5|6400.9|6422.4|6396.8|0
1627275600000|2021-07-26 05:00:00|6425.3|6399.7|6432.1|6406.5|6441.7|6415.9|6423.9|6398.3|0
1627344000000|2021-07-27 00:00:00|6449|6423.2|6451.3|6425.5|6459.4|6433.6|6447|6421.2|0
1627347600000|2021-07-27 01:00:00|6450.4|6424.6|6452.4|6426.6|6455.5|6429.7|6442|6416.2|0
1627351200000|2021-07-27 02:00:00|6452.3|6426.5|6462.4|6436.6|6463.9|6438.1|6452.3|6426.5|0
1627354800000|2021-07-27 03:00:00|6463|6437.2|6478.8|6453|6489.3|6463.3|6463|6437.2|0
1627358400000|2021-07-27 04:00:00|6482.5|6456.7|6483.2|6457.4|6486.4|6460.6|6470.4|6444.6|0
1627362000000|2021-07-27 05:00:00|6484.2|6458.4|6469.2|6443.4|6484.7|6458.9|6462.8|6437|0
1627430400000|2021-07-28 00:00:00|6466.4|6440.6|6448.8|6423|6477.9|6452.1|6441.8|6416|0
1627434000000|2021-07-28 01:00:00|6448.7|6422.9|6441.5|6415.7|6450.5|6424.7|6437.5|6411.9|0
1627437600000|2021-07-28 02:00:00|6441|6415.2|6422.2|6396.6|6441|6415.2|6420.9|6395.3|0
1627441200000|2021-07-28 03:00:00|6420.5|6394.9|6412|6386.4|6420.5|6394.9|6405.5|6379.9|0
1627444800000|2021-07-28 04:00:00|6414.5|6388.9|6421.7|6396.1|6427.7|6402.1|6413.6|6388|0
1627448400000|2021-07-28 05:00:00|6422|6396.4|6426.5|6400.9|6429.3|6403.7|6415|6389.4|0
1627516800000|2021-07-29 00:00:00|6397.3|6371.7|6417.2|6391.6|6422.6|6397|6396.7|6371.1|0
1627520400000|2021-07-29 01:00:00|6417.5|6391.9|6415.7|6390.1|6423.1|6397.5|6411.2|6385.6|0
1627524000000|2021-07-29 02:00:00|6415.3|6389.7|6417|6391.4|6430|6404.4|6415.3|6389.7|0
1627527600000|2021-07-29 03:00:00|6416.9|6391.3|6418.5|6392.9|6425.2|6399.6|6416.9|6391.3|0
1627531200000|2021-07-29 04:00:00|6418.4|6392.8|6412.7|6387.1|6426.1|6400.5|6410.9|6385.3|0
1627534800000|2021-07-29 05:00:00|6413.3|6387.7|6417.3|6391.7|6421.6|6396|6408.7|6383.1|0
1627603200000|2021-07-30 00:00:00|6437.9|6412.2|6422.8|6397.2|6455.8|6430|6417.3|6391.7|0
1627606800000|2021-07-30 01:00:00|6423.6|6398|6428.6|6403|6430.8|6405.2|6419.5|6393.9|0
1627610400000|2021-07-30 02:00:00|6429.3|6403.7|6442.7|6416.9|6451|6425.2|6427|6401.4|0
1627614000000|2021-07-30 03:00:00|6442.3|6416.5|6445|6419.2|6447.8|6422|6436.2|6410.6|0
1627617600000|2021-07-30 04:00:00|6447.5|6421.7|6452|6426.2|6453.6|6427.8|6443.9|6418.1|0
1627621200000|2021-07-30 05:00:00|6455.1|6429.3|6428.6|6403|6455.1|6429.3|6427.7|6402.1|0
1627862400000|2021-08-02 00:00:00|6458.7|6432.9|6495.4|6469.4|6495.4|6469.4|6458.1|6432.3|0
1627866000000|2021-08-02 01:00:00|6496.4|6470.4|6528.3|6502.3|6532|6506|6496.4|6470.4|0
1627869600000|2021-08-02 02:00:00|6528|6502|6556.9|6530.7|6557.6|6531.4|6528|6502|0
1627873200000|2021-08-02 03:00:00|6557|6530.8|6560.7|6534.5|6565.4|6539.2|6554.8|6528.6|0
1627876800000|2021-08-02 04:00:00|6560.2|6534|6548.2|6522|6560.6|6534.4|6548.2|6522|0
1627880400000|2021-08-02 05:00:00|6548.6|6522.4|6537.5|6511.5|6557.1|6530.9|6533.3|6507.3|0
1627948800000|2021-08-03 00:00:00|6518|6492|6526.8|6500.8|6540.5|6514.3|6515.4|6489.4|0
1627952400000|2021-08-03 01:00:00|6529.4|6503.4|6516.5|6490.5|6529.5|6503.5|6509.3|6483.3|0
1627956000000|2021-08-03 02:00:00|6517.1|6491.1|6513.5|6487.5|6520.6|6494.6|6505.8|6479.8|0
1627959600000|2021-08-03 03:00:00|6513.9|6487.9|6506.7|6480.7|6522.2|6496.2|6506.7|6480.7|0
1627963200000|2021-08-03 04:00:00|6506.4|6480.4|6515.4|6489.4|6519.2|6493.2|6501|6475|0
1627966800000|2021-08-03 05:00:00|6516.4|6490.4|6510.7|6484.7|6516.4|6490.4|6496.7|6470.7|0
1628035200000|2021-08-04 00:00:00|6538.9|6512.7|6528.2|6502.2|6545|6518.8|6525.6|6499.6|0
1628038800000|2021-08-04 01:00:00|6527.9|6501.9|6512.3|6486.3|6527.9|6501.9|6501.1|6475.1|0
1628042400000|2021-08-04 02:00:00|6509|6483|6520.2|6494.2|6527.9|6501.9|6505.7|6479.7|0
1628046000000|2021-08-04 03:00:00|6519.4|6493.4|6521.2|6495.2|6529|6503|6517|6491|0
1628049600000|2021-08-04 04:00:00|6520.1|6494.1|6531.1|6505.1|6532.9|6506.9|6520.1|6494.1|0
1628053200000|2021-08-04 05:00:00|6529.8|6503.8|6536.7|6510.7|6539.8|6513.6|6527|6501|0
1628121600000|2021-08-05 00:00:00|6546.1|6519.9|6545|6518.8|6561|6534.8|6540.5|6514.3|0
1628125200000|2021-08-05 01:00:00|6542.6|6516.4|6564.4|6538.2|6571.2|6545|6540.5|6514.3|0
1628128800000|2021-08-05 02:00:00|6564.2|6538|6565.1|6538.9|6576.1|6549.9|6562.2|6536|0
1628132400000|2021-08-05 03:00:00|6565.9|6539.7|6572.1|6545.9|6572.1|6545.9|6562.1|6535.9|0
1628136000000|2021-08-05 04:00:00|6572.2|6546|6574.4|6548.2|6576.4|6550.2|6568.8|6542.6|0
1628139600000|2021-08-05 05:00:00|6573.1|6546.9|6587.4|6561.2|6587.4|6561.2|6571.6|6545.4|0
1628208000000|2021-08-06 00:00:00|6604.3|6577.9|6595.1|6568.7|6619|6592.6|6590.8|6564.4|0
1628211600000|2021-08-06 01:00:00|6594.4|6568|6600.5|6574.1|6607.4|6581|6591.7|6565.3|0
1628215200000|2021-08-06 02:00:00|6600.7|6574.3|6600.7|6574.3|6606.9|6580.5|6589.4|6563|0
1628218800000|2021-08-06 03:00:00|6600.9|6574.5|6605.5|6579.1|6610.6|6584.2|6596.8|6570.4|0
1628222400000|2021-08-06 04:00:00|6605.8|6579.4|6599.4|6573|6607.6|6581.2|6598.9|6572.5|0
1628226000000|2021-08-06 05:00:00|6599.8|6573.4|6602.8|6576.4|6608.1|6581.7|6599.1|6572.7|0
1628467200000|2021-08-09 00:00:00|6677.7|6651.1|6723|6696.2|6723|6696.2|6677.7|6651.1|0
1628470800000|2021-08-09 01:00:00|6721.8|6695|6720.6|6693.8|6731.4|6704.6|6720.6|6693.8|0
1628474400000|2021-08-09 02:00:00|6720.4|6693.6|6732.4|6705.6|6733.8|6707|6714.4|6687.6|0
1628478000000|2021-08-09 03:00:00|6731.5|6704.7|6732.4|6705.6|6735.4|6708.6|6724.7|6697.9|0
1628481600000|2021-08-09 04:00:00|6733|6706.2|6729.4|6702.6|6739.3|6712.3|6729.4|6702.6|0
1628485200000|2021-08-09 05:00:00|6728.2|6701.4|6716.5|6689.7|6734.9|6708.1|6716.5|6689.7|0
1628553600000|2021-08-10 00:00:00|6746.7|6719.7|6746.5|6719.5|6754.8|6727.8|6740.2|6713.2|0
1628557200000|2021-08-10 01:00:00|6748.2|6721.2|6724.7|6697.9|6749|6722|6724.6|6697.8|0
1628560800000|2021-08-10 02:00:00|6726.1|6699.3|6727.8|6701|6727.8|6701|6710.9|6684.1|0
1628564400000|2021-08-10 03:00:00|6729.8|6703|6720.3|6693.5|6729.8|6703|6713.1|6686.3|0
1628568000000|2021-08-10 04:00:00|6720.6|6693.8|6743.4|6716.4|6747.1|6720.1|6720.5|6693.7|0
1628571600000|2021-08-10 05:00:00|6743.9|6716.9|6755.7|6728.7|6756.8|6729.8|6743.6|6716.6|0
1628640000000|2021-08-11 00:00:00|6807.6|6780.4|6821|6793.8|6826.4|6799.2|6807.6|6780.4|0
1628643600000|2021-08-11 01:00:00|6819.7|6792.5|6829.4|6802.2|6843.1|6815.7|6817.5|6790.3|0
1628647200000|2021-08-11 02:00:00|6831|6803.8|6820.7|6793.5|6831.7|6804.5|6819.7|6792.5|0
1628650800000|2021-08-11 03:00:00|6820.2|6793|6823.3|6796.1|6829.2|6802|6814.9|6787.7|0
1628654400000|2021-08-11 04:00:00|6822.6|6795.4|6821.9|6794.7|6830.3|6803.1|6819.6|6792.4|0
1628658000000|2021-08-11 05:00:00|6821.1|6793.9|6814.3|6787.1|6825.5|6798.3|6811.5|6784.3|0
1628726400000|2021-08-12 00:00:00|6884.4|6857|6838|6810.8|6885.4|6858|6838|6810.8|0
1628730000000|2021-08-12 01:00:00|6839.8|6812.4|6816.2|6789|6842.3|6814.9|6802.5|6775.3|0
1628733600000|2021-08-12 02:00:00|6816.8|6789.6|6807.5|6780.3|6817.3|6790.1|6806.2|6779|0
1628737200000|2021-08-12 03:00:00|6806.7|6779.5|6803.4|6776.2|6813.2|6786|6799.8|6772.6|0
1628740800000|2021-08-12 04:00:00|6802.8|6775.6|6799|6771.8|6810.4|6783.2|6799|6771.8|0
1628744400000|2021-08-12 05:00:00|6799.3|6772.1|6804.6|6777.4|6809.3|6782.1|6793.9|6766.7|0
1628812800000|2021-08-13 00:00:00|6833.2|6806|6839.2|6811.8|6849|6821.6|6815.5|6788.3|0
1628816400000|2021-08-13 01:00:00|6838.9|6811.5|6828.4|6801.2|6842.2|6814.8|6828.4|6801.2|0
1628820000000|2021-08-13 02:00:00|6826.5|6799.3|6814|6786.8|6833.3|6806.1|6813.2|6786|0
1628823600000|2021-08-13 03:00:00|6814.5|6787.3|6814.9|6787.7|6822.2|6795|6814.2|6787|0
1628827200000|2021-08-13 04:00:00|6814.6|6787.4|6817.3|6790.1|6819.2|6792|6811.2|6784|0
1628830800000|2021-08-13 05:00:00|6817.7|6790.5|6828.9|6801.7|6831.6|6804.4|6816.1|6788.9|0
1629072000000|2021-08-16 00:00:00|6774|6747|6746.7|6719.7|6774|6747|6746|6719|0
1629075600000|2021-08-16 01:00:00|6745.6|6718.6|6749|6722|6752.6|6725.6|6740|6713|0
1629079200000|2021-08-16 02:00:00|6749.5|6722.5|6747|6720|6751.3|6724.3|6742.5|6715.5|0
1629082800000|2021-08-16 03:00:00|6746.1|6719.1|6752.8|6725.8|6759.1|6732.1|6746.1|6719.1|0
1629086400000|2021-08-16 04:00:00|6752.1|6725.1|6754.1|6727.1|6767.9|6740.9|6750.4|6723.4|0
1629090000000|2021-08-16 05:00:00|6754|6727|6748.8|6721.8|6761.5|6734.5|6747.2|6720.2|0
1629158400000|2021-08-17 00:00:00|6692.2|6665.4|6664.8|6638.2|6704.5|6677.7|6648.6|6622|0
1629162000000|2021-08-17 01:00:00|6664.3|6637.7|6649.2|6622.6|6666.6|6640|6648.4|6621.8|0
1629165600000|2021-08-17 02:00:00|6648.9|6622.3|6626.9|6600.5|6653|6626.4|6626.9|6600.5|0
1629169200000|2021-08-17 03:00:00|6628.1|6601.7|6613.4|6587|6633.1|6606.7|6609.7|6583.3|0
1629172800000|2021-08-17 04:00:00|6612.4|6586|6630.3|6603.9|6632.1|6605.7|6608|6581.6|0
1629176400000|2021-08-17 05:00:00|6631.1|6604.7|6631.4|6605|6637|6610.6|6615.7|6589.3|0
1629244800000|2021-08-18 00:00:00|6646.6|6620|6698.2|6671.4|6711.2|6684.4|6643|6616.4|0
1629248400000|2021-08-18 01:00:00|6693.6|6666.8|6680.1|6653.5|6699.6|6672.8|6680.1|6653.5|0
1629252000000|2021-08-18 02:00:00|6679.4|6652.8|6684.5|6657.9|6692.3|6665.5|6679.4|6652.8|0
1629255600000|2021-08-18 03:00:00|6684.9|6658.3|6694|6667.2|6701.4|6674.6|6677.8|6651.2|0
1629259200000|2021-08-18 04:00:00|6693|6666.2|6693.3|6666.5|6699.5|6672.7|6689.8|6663|0
1629262800000|2021-08-18 05:00:00|6693.6|6666.8|6684.4|6657.8|6697.1|6670.3|6677.5|6650.9|0
1629331200000|2021-08-19 00:00:00|6653.8|6627.2|6656.9|6630.3|6676.9|6650.3|6636.4|6610|0
1629334800000|2021-08-19 01:00:00|6658|6631.4|6679.6|6653|6682.4|6655.8|6655.5|6628.9|0
1629338400000|2021-08-19 02:00:00|6678.6|6652|6690.3|6663.5|6692.9|6666.1|6673.2|6646.6|0
1629342000000|2021-08-19 03:00:00|6690.4|6663.6|6682.7|6656.1|6692.2|6665.4|6668.4|6641.8|0
1629345600000|2021-08-19 04:00:00|6682.8|6656.2|6675.5|6648.9|6687.3|6660.7|6672.7|6646.1|0
1629349200000|2021-08-19 05:00:00|6676.6|6650|6666.1|6639.5|6679.1|6652.5|6664.2|6637.6|0
1629417600000|2021-08-20 00:00:00|6705.3|6678.5|6706.2|6679.4|6724.1|6697.3|6695.2|6668.4|0
1629421200000|2021-08-20 01:00:00|6703.7|6676.9|6686.4|6659.8|6704.4|6677.6|6677.8|6651.2|0
1629424800000|2021-08-20 02:00:00|6688|6661.4|6654.7|6628.1|6690.1|6663.3|6652.6|6626|0
1629428400000|2021-08-20 03:00:00|6655.2|6628.6|6676.3|6649.7|6676.3|6649.7|6655.2|6628.6|0
1629432000000|2021-08-20 04:00:00|6676.4|6649.8|6665.6|6639|6680.5|6653.9|6663.7|6637.1|0
1629435600000|2021-08-20 05:00:00|6665.1|6638.5|6655.8|6629.2|6665.1|6638.5|6645.1|6618.5|0
1629676800000|2021-08-23 00:00:00|6671.4|6644.8|6650.4|6623.8|6673.5|6646.9|6645.6|6619|0
1629680400000|2021-08-23 01:00:00|6649.1|6622.5|6650.2|6623.6|6659|6632.4|6643.1|6616.5|0
1629684000000|2021-08-23 02:00:00|6651.4|6624.8|6667.7|6641.1|6667.7|6641.1|6649.7|6623.1|0
1629687600000|2021-08-23 03:00:00|6668.7|6642.1|6664.1|6637.5|6671.8|6645.2|6658.6|6632|0
1629691200000|2021-08-23 04:00:00|6662.5|6635.9|6665.8|6639.2|6666.7|6640.1|6659.3|6632.7|0
1629694800000|2021-08-23 05:00:00|6664.3|6637.7|6667.9|6641.3|6671.4|6644.8|6663.3|6636.7|0
1629763200000|2021-08-24 00:00:00|6674.7|6648.1|6679.1|6652.5|6685|6658.4|6664.8|6638.2|0
1629766800000|2021-08-24 01:00:00|6678.9|6652.3|6683.7|6657.1|6687.4|6660.8|6672.8|6646.2|0
1629770400000|2021-08-24 02:00:00|6682.4|6655.8|6689.5|6662.7|6691.7|6664.9|6678.2|6651.6|0
1629774000000|2021-08-24 03:00:00|6690.1|6663.3|6684.8|6658.2|6693.4|6666.6|6678.4|6651.8|0
1629777600000|2021-08-24 04:00:00|6685.6|6659|6679.2|6652.6|6687.6|6661|6677.7|6651.1|0
1629781200000|2021-08-24 05:00:00|6678|6651.4|6685.1|6658.5|6685.9|6659.3|6675.3|6648.7|0
1629849600000|2021-08-25 00:00:00|6703.4|6676.6|6717.6|6690.8|6719.1|6692.3|6697.2|6670.4|0
1629853200000|2021-08-25 01:00:00|6717.8|6691|6691.1|6664.3|6719.1|6692.3|6689.4|6662.6|0
1629856800000|2021-08-25 02:00:00|6691.6|6664.8|6686.1|6659.5|6692.6|6665.8|6680.5|6653.9|0
1629860400000|2021-08-25 03:00:00|6686.6|6660|6686.9|6660.3|6695.6|6668.8|6685.3|6658.7|0
1629864000000|2021-08-25 04:00:00|6686.8|6660.2|6679.4|6652.8|6689.9|6663.1|6679.4|6652.8|0
1629867600000|2021-08-25 05:00:00|6678.2|6651.6|6703.5|6676.7|6703.5|6676.7|6677.8|6651.2|0
1629936000000|2021-08-26 00:00:00|6704.1|6677.3|6682.7|6656.1|6706.4|6679.6|6675.5|6648.9|0
1629939600000|2021-08-26 01:00:00|6681.5|6654.9|6697.1|6670.3|6705.7|6678.9|6679|6652.4|0
1629943200000|2021-08-26 02:00:00|6694.8|6668|6708.3|6681.5|6712.2|6685.4|6690.4|6663.6|0
1629946800000|2021-08-26 03:00:00|6708.5|6681.7|6696.3|6669.5|6710.9|6684.1|6695.3|6668.5|0
1629950400000|2021-08-26 04:00:00|6696.5|6669.7|6690.4|6663.6|6701.5|6674.7|6689|6662.2|0
1629954000000|2021-08-26 05:00:00|6689.5|6662.7|6696.6|6669.8|6701.3|6674.5|6689.2|6662.4|0
1630022400000|2021-08-27 00:00:00|6680.4|6653.8|6703.1|6676.3|6704.6|6677.8|6675.1|6648.5|0
1630026000000|2021-08-27 01:00:00|6702.5|6675.7|6710.8|6684|6713.9|6687.1|6694.9|6668.1|0
1630029600000|2021-08-27 02:00:00|6710.9|6684.1|6714.6|6687.8|6726.2|6699.4|6707.8|6681|0
1630033200000|2021-08-27 03:00:00|6712.8|6686|6720.2|6693.4|6724.8|6698|6710.4|6683.6|0
1630036800000|2021-08-27 04:00:00|6720.5|6693.7|6722.3|6695.5|6727|6700.2|6717.4|6690.6|0
1630040400000|2021-08-27 05:00:00|6722|6695.2|6712.8|6686|6726.1|6699.3|6709.3|6682.5|0
1630281600000|2021-08-30 00:00:00|6719.2|6692.4|6651.4|6624.8|6719.2|6692.4|6646.3|6619.7|0
1630285200000|2021-08-30 01:00:00|6651.7|6625.1|6669.7|6643.1|6669.7|6643.1|6651.6|6625|0
1630288800000|2021-08-30 02:00:00|6669.6|6643|6666.4|6639.8|6673.1|6646.5|6658|6631.4|0
1630292400000|2021-08-30 03:00:00|6666.7|6640.1|6669.4|6642.8|6669.7|6643.1|6662.6|6636|0
1630296000000|2021-08-30 04:00:00|6671|6644.4|6666|6639.4|6671.7|6645.1|6663.4|6636.8|0
1630299600000|2021-08-30 05:00:00|6665.9|6639.3|6677.4|6650.8|6680.6|6654|6663.5|6636.9|0
1630368000000|2021-08-31 00:00:00|6659.9|6633.3|6654.5|6627.9|6659.9|6633.3|6643.2|6616.6|0
1630371600000|2021-08-31 01:00:00|6654.2|6627.6|6659.5|6632.9|6669|6642.4|6653.7|6627.1|0
1630375200000|2021-08-31 02:00:00|6658.8|6632.2|6662.4|6635.8|6671.9|6645.3|6658.8|6632.2|0
1630378800000|2021-08-31 03:00:00|6663.2|6636.6|6665.3|6638.7|6671.6|6645|6660|6633.4|0
1630382400000|2021-08-31 04:00:00|6665|6638.4|6689.3|6662.5|6691.5|6664.7|6662.2|6635.6|0
1630386000000|2021-08-31 05:00:00|6689.1|6662.3|6684.7|6658.1|6699.1|6672.3|6683.8|6657.2|0
1630454400000|2021-09-01 00:00:00|6629.1|6602.7|6641.2|6614.6|6641.2|6614.6|6618.6|6592.2|0
1630458000000|2021-09-01 01:00:00|6639.8|6613.2|6669.8|6643.2|6673.1|6646.5|6631.2|6604.8|0
1630461600000|2021-09-01 02:00:00|6670.6|6644|6680.1|6653.5|6687.4|6660.8|6670.6|6644|0
1630465200000|2021-09-01 03:00:00|6680.8|6654.2|6700.4|6673.6|6705.6|6678.8|6679.1|6652.5|0
1630468800000|2021-09-01 04:00:00|6699.8|6673|6706.7|6679.9|6715|6688.2|6698.3|6671.5|0
1630472400000|2021-09-01 05:00:00|6707.2|6680.4|6722.8|6696|6732.7|6705.9|6707.2|6680.4|0
1630540800000|2021-09-02 00:00:00|6769.8|6742.8|6706.7|6679.9|6771.5|6744.5|6696.7|6669.9|0
1630544400000|2021-09-02 01:00:00|6705.5|6678.7|6708|6681.2|6723|6696.2|6700.4|6673.6|0
1630548000000|2021-09-02 02:00:00|6708.3|6681.5|6713.5|6686.7|6735.6|6708.8|6705.5|6678.7|0
1630551600000|2021-09-02 03:00:00|6714.6|6687.8|6722.8|6696|6730.9|6704.1|6714.3|6687.5|0
1630555200000|2021-09-02 04:00:00|6725.2|6698.4|6724.4|6697.6|6732.2|6705.4|6715.4|6688.6|0
1630558800000|2021-09-02 05:00:00|6724.3|6697.5|6735.6|6708.8|6736.8|6710|6716.2|6689.4|0
1630627200000|2021-09-03 00:00:00|6737.2|6710.4|6732.4|6705.6|6748|6721|6724.1|6697.3|0
1630630800000|2021-09-03 01:00:00|6732.5|6705.7|6754.6|6727.6|6759.4|6732.4|6732.5|6705.7|0
1630634400000|2021-09-03 02:00:00|6755.6|6728.6|6758.3|6731.3|6758.5|6731.5|6747.7|6720.7|0
1630638000000|2021-09-03 03:00:00|6759.2|6732.2|6775.2|6748.2|6778.7|6751.7|6759|6732|0
1630641600000|2021-09-03 04:00:00|6773.9|6746.9|6761.5|6734.5|6773.9|6746.9|6751.2|6724.2|0
1630645200000|2021-09-03 05:00:00|6760.4|6733.4|6764.6|6737.6|6767.5|6740.5|6758|6731|0
1630886400000|2021-09-06 00:00:00|6717.9|6691.1|6700.9|6674.1|6717.9|6691.1|6695.2|6668.4|0
1630890000000|2021-09-06 01:00:00|6702.7|6675.9|6721.7|6694.9|6732.6|6705.8|6702.7|6675.9|0
1630893600000|2021-09-06 02:00:00|6722.2|6695.4|6729.4|6702.6|6730.5|6703.7|6717.4|6690.6|0
1630897200000|2021-09-06 03:00:00|6728.1|6701.3|6752.7|6725.7|6753.4|6726.4|6728.1|6701.3|0
1630900800000|2021-09-06 04:00:00|6752.6|6725.6|6755.2|6728.2|6773.8|6746.8|6751.1|6724.1|0
1630904400000|2021-09-06 05:00:00|6755.7|6728.7|6767.8|6740.8|6771.6|6744.6|6744|6717|0
1630972800000|2021-09-07 00:00:00|6788.9|6761.7|6770.3|6743.3|6802.6|6775.4|6769.7|6742.7|0
1630976400000|2021-09-07 01:00:00|6771.1|6744.1|6751.6|6724.6|6772.8|6745.8|6747.5|6720.5|0
1630980000000|2021-09-07 02:00:00|6751.9|6724.9|6775.5|6748.5|6780.1|6753.1|6748.9|6721.9|0
1630983600000|2021-09-07 03:00:00|6776.9|6749.9|6767.5|6740.5|6777.3|6750.3|6766.4|6739.4|0
1630987200000|2021-09-07 04:00:00|6767.1|6740.1|6773.7|6746.7|6774.9|6747.9|6750.8|6723.8|0
1630990800000|2021-09-07 05:00:00|6774.7|6747.7|6785.2|6758.2|6785.2|6758.2|6765.4|6738.4|0
1631059200000|2021-09-08 00:00:00|6779.2|6752.2|6827.3|6800.1|6834.6|6807.4|6778.2|6751.2|0
1631062800000|2021-09-08 01:00:00|6824.3|6797.1|6837.7|6810.5|6837.7|6810.5|6820.8|6793.6|0
1631066400000|2021-09-08 02:00:00|6837.9|6810.7|6827.9|6800.7|6848.8|6821.4|6826.4|6799.2|0
1631070000000|2021-09-08 03:00:00|6827.1|6799.9|6829.1|6801.9|6834.7|6807.5|6823.7|6796.5|0
1631073600000|2021-09-08 04:00:00|6829.3|6802.1|6821.8|6794.6|6831|6803.8|6818.3|6791.1|0
1631077200000|2021-09-08 05:00:00|6820.4|6793.2|6811.3|6784.1|6823.7|6796.5|6807.3|6780.1|0
1631145600000|2021-09-09 00:00:00|6779.1|6752.1|6758.6|6731.6|6786.8|6759.8|6756.8|6729.8|0
1631149200000|2021-09-09 01:00:00|6758.3|6731.3|6749.4|6722.4|6758.5|6731.5|6735.7|6708.9|0
1631152800000|2021-09-09 02:00:00|6751.4|6724.4|6719.5|6692.7|6751.6|6724.6|6716.7|6689.9|0
1631156400000|2021-09-09 03:00:00|6719.4|6692.6|6719.5|6692.7|6726.5|6699.7|6711.3|6684.5|0
1631160000000|2021-09-09 04:00:00|6718.6|6691.8|6692|6665.2|6730|6703.2|6687.9|6661.3|0
1631163600000|2021-09-09 05:00:00|6691|6664.2|6691.3|6664.5|6700.7|6673.9|6658.1|6631.5|0
1631232000000|2021-09-10 00:00:00|6755.7|6728.7|6727.1|6700.3|6759.5|6732.5|6720.7|6693.9|0
1631235600000|2021-09-10 01:00:00|6727.5|6700.7|6706.8|6680|6728|6701.2|6701.8|6675|0
1631239200000|2021-09-10 02:00:00|6706.9|6680.1|6687.7|6661.1|6707.5|6680.7|6684.8|6658.2|0
1631242800000|2021-09-10 03:00:00|6687.8|6661.2|6701.8|6675|6705.3|6678.5|6687.7|6661.1|0
1631246400000|2021-09-10 04:00:00|6701.1|6674.3|6718|6691.2|6723.9|6697.1|6697.7|6670.9|0
1631250000000|2021-09-10 05:00:00|6716.8|6690|6707.3|6680.5|6718.2|6691.4|6700.3|6673.5|0
1631491200000|2021-09-13 00:00:00|6675.5|6648.9|6692.5|6665.7|6707.3|6680.5|6668.4|6641.8|0
1631494800000|2021-09-13 01:00:00|6687.9|6661.3|6698.8|6672|6700.4|6673.6|6679.3|6652.7|0
1631498400000|2021-09-13 02:00:00|6699.3|6672.5|6707.1|6680.3|6714.8|6688|6690.2|6663.4|0
1631502000000|2021-09-13 03:00:00|6708.4|6681.6|6696|6669.2|6712.2|6685.4|6691.9|6665.1|0
1631505600000|2021-09-13 04:00:00|6696.3|6669.5|6684.7|6658.1|6696.6|6669.8|6679.4|6652.8|0
1631509200000|2021-09-13 05:00:00|6684.3|6657.7|6686.5|6659.9|6690.7|6663.9|6669|6642.4|0
1631577600000|2021-09-14 00:00:00|6688.4|6661.7|6699.8|6673|6699.8|6673|6665.6|6639|0
1631581200000|2021-09-14 01:00:00|6702.1|6675.3|6714.3|6687.5|6714.5|6687.7|6689.1|6662.3|0
1631584800000|2021-09-14 02:00:00|6711.3|6684.5|6679.4|6652.8|6718.3|6691.5|6676.6|6650|0
1631588400000|2021-09-14 03:00:00|6679.7|6653.1|6712.9|6686.1|6717.4|6690.6|6679.7|6653.1|0
1631592000000|2021-09-14 04:00:00|6713.4|6686.6|6723.9|6697.1|6727.1|6700.3|6708.3|6681.5|0
1631595600000|2021-09-14 05:00:00|6722.9|6696.1|6745.3|6718.3|6748.7|6721.7|6722.9|6696.1|0
1631664000000|2021-09-15 00:00:00|6683.4|6656.8|6652.2|6625.6|6693|6666.2|6649.8|6623.2|0
1631667600000|2021-09-15 01:00:00|6653.5|6626.9|6683.7|6657.1|6691.5|6664.7|6650.1|6623.5|0
1631671200000|2021-09-15 02:00:00|6683.6|6657|6675.1|6648.5|6683.7|6657.1|6672.5|6645.9|0
1631674800000|2021-09-15 03:00:00|6675.7|6649.1|6692.5|6665.7|6695|6668.2|6675.6|6649|0
1631678400000|2021-09-15 04:00:00|6692.6|6665.8|6716.1|6689.3|6716.1|6689.3|6686.3|6659.7|0
1631682000000|2021-09-15 05:00:00|6716.6|6689.8|6708.2|6681.4|6729.1|6702.3|6705.8|6679|0
1631750400000|2021-09-16 00:00:00|6726.8|6700|6745.6|6718.6|6747.6|6720.6|6718.5|6691.7|0
1631754000000|2021-09-16 01:00:00|6744.1|6717.1|6762.8|6735.8|6780.7|6753.7|6742.3|6715.3|0
1631757600000|2021-09-16 02:00:00|6763.7|6736.7|6771.2|6744.2|6775.1|6748.1|6758|6731|0
1631761200000|2021-09-16 03:00:00|6771.7|6744.7|6761.3|6734.3|6776.2|6749.2|6757.1|6730.1|0
1631764800000|2021-09-16 04:00:00|6759.5|6732.5|6766.9|6739.9|6768.7|6741.7|6751.6|6724.6|0
1631768400000|2021-09-16 05:00:00|6765.6|6738.6|6760.2|6733.2|6771.4|6744.4|6750.7|6723.7|0
1631836800000|2021-09-17 00:00:00|6760.3|6733.3|6727.1|6700.3|6760.3|6733.3|6719.3|6692.5|0
1631840400000|2021-09-17 01:00:00|6729.1|6702.3|6729.5|6702.7|6736.1|6709.3|6711.7|6684.9|0
1631844000000|2021-09-17 02:00:00|6727.6|6700.8|6750|6723|6762.4|6735.4|6727.6|6700.8|0
1631847600000|2021-09-17 03:00:00|6750.9|6723.9|6735.6|6708.8|6758.5|6731.5|6734.8|6708|0
1631851200000|2021-09-17 04:00:00|6736.1|6709.3|6715.1|6688.3|6744.9|6717.9|6714.4|6687.6|0
1631854800000|2021-09-17 05:00:00|6714.9|6688.1|6732.9|6706.1|6748.5|6721.5|6711.8|6685|0
1632096000000|2021-09-20 00:00:00|6659.6|6633|6694.3|6667.5|6694.3|6667.5|6651.8|6625.2|0
1632099600000|2021-09-20 01:00:00|6694|6667.2|6673.6|6647|6694|6667.2|6670.4|6643.8|0
1632103200000|2021-09-20 02:00:00|6672.2|6645.6|6630.1|6603.7|6673.7|6647.1|6630.1|6603.7|0
1632106800000|2021-09-20 03:00:00|6630.6|6604.2|6637.3|6610.9|6638.5|6611.9|6606.8|6580.4|0
1632110400000|2021-09-20 04:00:00|6636.5|6610.1|6601.7|6575.3|6636.5|6610.1|6586.5|6560.3|0
1632114000000|2021-09-20 05:00:00|6600.3|6573.9|6602|6575.6|6609.6|6583.2|6590.5|6564.1|0
1632182400000|2021-09-21 00:00:00|6503.2|6477.2|6525.2|6499.2|6543.7|6517.5|6502.7|6476.7|0
1632186000000|2021-09-21 01:00:00|6528.8|6502.8|6532.7|6506.7|6541|6514.8|6516.4|6490.4|0
1632189600000|2021-09-21 02:00:00|6534|6508|6566.6|6540.4|6566.6|6540.4|6532.7|6506.7|0
1632193200000|2021-09-21 03:00:00|6566|6539.8|6557|6530.8|6568.9|6542.7|6549|6522.8|0
1632196800000|2021-09-21 04:00:00|6556.7|6530.5|6557.7|6531.5|6565.2|6539|6544.8|6518.6|0
1632200400000|2021-09-21 05:00:00|6557.6|6531.4|6557.3|6531.1|6574.4|6548.2|6544.7|6518.5|0
1632268800000|2021-09-22 00:00:00|6503.4|6477.4|6517.9|6491.9|6540.6|6514.4|6501|6475|0
1632272400000|2021-09-22 01:00:00|6518.2|6492.2|6554.4|6528.2|6563.8|6537.6|6507.6|6481.6|0
1632276000000|2021-09-22 02:00:00|6555.7|6529.5|6557.4|6531.2|6567.4|6541.2|6544.5|6518.3|0
1632279600000|2021-09-22 03:00:00|6557.2|6531|6560.1|6533.9|6573|6546.8|6555.9|6529.7|0
1632283200000|2021-09-22 04:00:00|6559.7|6533.5|6538.9|6512.7|6561|6534.8|6537.5|6511.5|0
1632286800000|2021-09-22 05:00:00|6539.7|6513.5|6527.3|6501.3|6555.4|6529.2|6525.4|6499.4|0
1632355200000|2021-09-23 00:00:00|6582.5|6556.3|6612.5|6586.1|6612.5|6586.1|6578.9|6552.7|0
1632358800000|2021-09-23 01:00:00|6612.7|6586.3|6614|6587.6|6632.7|6606.3|6607.7|6581.3|0
1632362400000|2021-09-23 02:00:00|6614.3|6587.9|6618.2|6591.8|6619.2|6592.8|6604.7|6578.3|0
1632366000000|2021-09-23 03:00:00|6618|6591.6|6612.7|6586.3|6626.3|6599.9|6610.2|6583.8|0
1632369600000|2021-09-23 04:00:00|6613.5|6587.1|6611.9|6585.5|6614.6|6588.2|6603.5|6577.1|0
1632373200000|2021-09-23 05:00:00|6610.8|6584.4|6622.9|6596.5|6626.4|6600|6609.6|6583.2|0
1632441600000|2021-09-24 00:00:00|6634.3|6607.9|6647|6620.4|6660.9|6634.3|6634.3|6607.9|0
1632445200000|2021-09-24 01:00:00|6647.3|6620.7|6621.4|6595|6648.6|6622|6621.4|6595|0
1632448800000|2021-09-24 02:00:00|6621.7|6595.3|6625.7|6599.3|6631.9|6605.5|6621.7|6595.3|0
1632452400000|2021-09-24 03:00:00|6625.6|6599.2|6628.3|6601.9|6634.7|6608.3|6625.6|6599.2|0
1632456000000|2021-09-24 04:00:00|6628.4|6602|6648.1|6621.5|6648.1|6621.5|6627.1|6600.7|0
1632459600000|2021-09-24 05:00:00|6647.9|6621.3|6644.9|6618.3|6652.8|6626.2|6639.7|6613.1|0
1632700800000|2021-09-27 00:00:00|6711.5|6684.7|6738.5|6711.6|6750.1|6723.1|6699.4|6672.6|0
1632704400000|2021-09-27 01:00:00|6739.2|6712.2|6735.5|6708.7|6743.4|6716.4|6716.2|6689.4|0
1632708000000|2021-09-27 02:00:00|6736.8|6710|6745.1|6718.1|6751.8|6724.8|6736.3|6709.5|0
1632711600000|2021-09-27 03:00:00|6745|6718|6763.8|6736.8|6763.9|6736.9|6744.5|6717.5|0
1632715200000|2021-09-27 04:00:00|6764|6737|6750.6|6723.6|6770.9|6743.9|6750.5|6723.5|0
1632718800000|2021-09-27 05:00:00|6752.4|6725.4|6772.8|6745.8|6775.3|6748.3|6746.9|6719.9|0
1632787200000|2021-09-28 00:00:00|6764.9|6737.9|6779.7|6752.7|6793.9|6766.7|6764.9|6737.9|0
1632790800000|2021-09-28 01:00:00|6780|6753|6780.1|6753.1|6782.5|6755.5|6754.1|6727.1|0
1632794400000|2021-09-28 02:00:00|6781.3|6754.3|6772.4|6745.4|6784.5|6757.5|6771.7|6744.7|0
1632798000000|2021-09-28 03:00:00|6772.2|6745.2|6743.2|6716.2|6778.7|6751.7|6739.8|6712.8|0
1632801600000|2021-09-28 04:00:00|6746.2|6719.2|6731.5|6704.7|6750.9|6723.9|6718.7|6691.9|0
1632805200000|2021-09-28 05:00:00|6731.8|6705|6717.8|6691|6731.8|6705|6711.1|6684.3|0
1632873600000|2021-09-29 00:00:00|6646.3|6619.7|6673.8|6647.2|6691.2|6664.4|6643.1|6616.5|0
1632877200000|2021-09-29 01:00:00|6677.5|6650.9|6607|6580.6|6685.3|6658.7|6602.4|6576|0
1632880800000|2021-09-29 02:00:00|6609.8|6583.4|6637|6610.6|6638.8|6612.2|6606.7|6580.3|0
1632884400000|2021-09-29 03:00:00|6634.1|6607.7|6647.1|6620.5|6652.3|6625.7|6631.9|6605.5|0
1632888000000|2021-09-29 04:00:00|6646.4|6619.8|6657.4|6630.8|6659.8|6633.2|6639.5|6612.9|0
1632891600000|2021-09-29 05:00:00|6659.5|6632.9|6621.2|6594.8|6660.4|6633.8|6617.9|6591.5|0
1632960000000|2021-09-30 00:00:00|6722|6695.2|6723.2|6696.4|6745.8|6718.8|6718|6691.2|0
1632963600000|2021-09-30 01:00:00|6724.4|6697.6|6753.8|6726.8|6756.9|6729.9|6723.3|6696.5|0
1632967200000|2021-09-30 02:00:00|6753.4|6726.4|6752.1|6725.1|6760.3|6733.3|6750.3|6723.3|0
1632970800000|2021-09-30 03:00:00|6751.6|6724.6|6758.5|6731.5|6766.2|6739.2|6751.5|6724.5|0
1632974400000|2021-09-30 04:00:00|6757.1|6730.1|6774.3|6747.3|6780.1|6753.1|6757.1|6730.1|0
1632978000000|2021-09-30 05:00:00|6773.7|6746.7|6747|6720|6780.7|6753.7|6742.8|6715.8|0
1633046400000|2021-10-01 00:00:00|6640.5|6613.9|6590.5|6564.1|6645.4|6618.8|6590.5|6564.1|0
1633050000000|2021-10-01 01:00:00|6590.8|6564.4|6587.8|6561.6|6594.8|6568.4|6551.5|6525.3|0
1633053600000|2021-10-01 02:00:00|6589|6562.6|6569.3|6543.1|6589|6562.6|6556.6|6530.4|0
1633057200000|2021-10-01 03:00:00|6569.6|6543.4|6565.9|6539.7|6573.5|6547.3|6560|6533.8|0
1633060800000|2021-10-01 04:00:00|6566.8|6540.6|6586.8|6560.6|6591.8|6565.4|6565|6538.8|0
1633064400000|2021-10-01 05:00:00|6586.3|6560.1|6572|6545.8|6586.8|6560.6|6563.8|6537.6|0
1633482000000|2021-10-06 01:00:00|6678.6|6652|6666.3|6639.7|6679.1|6652.5|6656.4|6629.8|0
1633485600000|2021-10-06 02:00:00|6666.7|6640.1|6662.7|6636.1|6670.1|6643.5|6657.5|6630.9|0
1633906800000|2021-10-10 23:00:00|6762.8|6735.8|6775.9|6748.9|6786.3|6759.3|6762.8|6735.8|0
1633910400000|2021-10-11 00:00:00|6772.8|6745.8|6793.5|6766.3|6803|6775.8|6768.2|6741.2|0
1633914000000|2021-10-11 01:00:00|6794.1|6766.9|6793|6765.8|6809.9|6782.7|6792.3|6765.1|0
1633917600000|2021-10-11 02:00:00|6792.7|6765.5|6780.1|6753.1|6799|6771.8|6778.2|6751.2|0
1633921200000|2021-10-11 03:00:00|6780|6753|6790|6762.8|6796.6|6769.4|6779.5|6752.5|0
1633924800000|2021-10-11 04:00:00|6791.4|6764.2|6802.5|6775.3|6808.2|6781|6788|6761|0
1633993200000|2021-10-11 23:00:00|6772.2|6745.2|6801.6|6774.4|6804.3|6777.1|6772|6745|0
1633996800000|2021-10-12 00:00:00|6803|6775.8|6784.2|6757.2|6812.3|6785.1|6766.1|6739.1|0
1634000400000|2021-10-12 01:00:00|6786.4|6759.4|6774.3|6747.3|6790.3|6763.1|6762.5|6735.5|0
1634004000000|2021-10-12 02:00:00|6774.2|6747.2|6753.9|6726.9|6775.6|6748.6|6750.6|6723.6|0
1634007600000|2021-10-12 03:00:00|6754.6|6727.6|6763.9|6736.9|6769|6742|6753.6|6726.6|0
1634011200000|2021-10-12 04:00:00|6764.8|6737.8|6769.7|6742.7|6779.9|6752.9|6758.1|6731.1|0
1634079600000|2021-10-12 23:00:00|6750.4|6723.4|6752|6725|6756|6729|6725.8|6699|0
1634083200000|2021-10-13 00:00:00|6750.1|6723.1|6748.9|6721.9|6758.3|6731.3|6748|6721|0
1634086800000|2021-10-13 01:00:00|6749.8|6722.8|6727.4|6700.6|6751.6|6724.6|6727.4|6700.6|0
1634090400000|2021-10-13 02:00:00|6727.2|6700.4|6726.8|6700|6730.9|6704.1|6711|6684.2|0
1634094000000|2021-10-13 03:00:00|6727.9|6701.1|6739.9|6712.9|6739.9|6712.9|6727.9|6701.1|0
1634097600000|2021-10-13 04:00:00|6740.6|6713.6|6743.7|6716.7|6747.9|6720.9|6740.6|6713.6|0
1634166000000|2021-10-13 23:00:00|6749.3|6722.3|6749.1|6722.1|6760.1|6733.1|6738.3|6711.5|0
1634169600000|2021-10-14 00:00:00|6748|6721|6748.4|6721.4|6764.1|6737.1|6743.9|6716.9|0
1634173200000|2021-10-14 01:00:00|6747.6|6720.6|6732.4|6705.6|6756.1|6729.1|6729.4|6702.6|0
1634176800000|2021-10-14 02:00:00|6733.2|6706.4|6753.4|6726.4|6753.4|6726.4|6731|6704.2|0
1634180400000|2021-10-14 03:00:00|6753.2|6726.2|6743.6|6716.6|6763.3|6736.3|6742.9|6715.9|0
1634184000000|2021-10-14 04:00:00|6744|6717|6725.2|6698.4|6747.2|6720.2|6721|6694.2|0
1634252400000|2021-10-14 23:00:00|6745.5|6718.5|6728.3|6701.5|6753.4|6726.4|6726.7|6699.9|0
1634256000000|2021-10-15 00:00:00|6731.1|6704.3|6727.3|6700.5|6732|6705.2|6714.9|6688.1|0
1634259600000|2021-10-15 01:00:00|6726.5|6699.7|6741.3|6714.3|6741.3|6714.3|6710.5|6683.7|0
1634263200000|2021-10-15 02:00:00|6743|6716|6733.8|6707|6747.5|6720.5|6729.5|6702.7|0
1634266800000|2021-10-15 03:00:00|6734|6707.2|6743.9|6716.9|6744.2|6717.2|6727.3|6700.5|0
1634270400000|2021-10-15 04:00:00|6744.6|6717.6|6753.5|6726.5|6760.2|6733.2|6739.1|6712.1|0
1634511600000|2021-10-17 23:00:00|6796.7|6769.5|6781.7|6754.7|6803.4|6776.2|6776.9|6749.9|0
1634515200000|2021-10-18 00:00:00|6780.9|6753.9|6813.5|6786.3|6814.7|6787.5|6776.9|6749.9|0
1634518800000|2021-10-18 01:00:00|6814.4|6787.2|6822.9|6795.7|6825.1|6797.9|6801|6773.8|0
1634522400000|2021-10-18 02:00:00|6823.7|6796.5|6815.9|6788.7|6837.4|6810.2|6813|6785.8|0
1634526000000|2021-10-18 03:00:00|6814.6|6787.4|6802.4|6775.2|6817.9|6790.7|6802.4|6775.2|0
1634529600000|2021-10-18 04:00:00|6804.2|6777|6802.2|6775|6810.4|6783.2|6796.4|6769.2|0
1634598000000|2021-10-18 23:00:00|6816.5|6789.3|6840.8|6813.4|6840.8|6813.4|6805.4|6778.2|0
1634601600000|2021-10-19 00:00:00|6840.3|6812.9|6841.2|6813.8|6842.7|6815.3|6827.7|6800.5|0
1634605200000|2021-10-19 01:00:00|6840.3|6812.9|6839.6|6812.2|6843.6|6816.2|6833.3|6806.1|0
1634608800000|2021-10-19 02:00:00|6840.2|6812.8|6827.8|6800.6|6840.2|6812.8|6826.7|6799.5|0
1634612400000|2021-10-19 03:00:00|6828.8|6801.6|6829.7|6802.5|6832.3|6805.1|6822.2|6795|0
1634616000000|2021-10-19 04:00:00|6829.6|6802.4|6813.5|6786.3|6831.2|6804|6805.5|6778.3|0
1634684400000|2021-10-19 23:00:00|6833.9|6806.7|6839.6|6812.2|6855|6827.6|6825.6|6798.4|0
1634688000000|2021-10-20 00:00:00|6841.1|6813.7|6857.5|6830.1|6865.6|6838.2|6841.1|6813.7|0
1634691600000|2021-10-20 01:00:00|6856.4|6829|6876.7|6849.3|6881.4|6854|6856.4|6829|0
1634695200000|2021-10-20 02:00:00|6876.6|6849.2|6868.1|6840.7|6877.2|6849.8|6862.5|6835.1|0
1634698800000|2021-10-20 03:00:00|6867.9|6840.5|6870.3|6842.9|6870.4|6843|6860.4|6833|0
1634702400000|2021-10-20 04:00:00|6869.7|6842.3|6878.5|6851.1|6880|6852.6|6864|6836.6|0
1634770800000|2021-10-20 23:00:00|6880.1|6852.7|6876.2|6848.8|6895.3|6867.7|6875.3|6847.9|0
1634774400000|2021-10-21 00:00:00|6872.7|6845.3|6896.2|6868.6|6900.1|6872.5|6872.6|6845.2|0
1634778000000|2021-10-21 01:00:00|6896.6|6869|6907.1|6879.5|6907.1|6879.5|6883.3|6855.9|0
1634781600000|2021-10-21 02:00:00|6909.5|6881.9|6900.4|6872.8|6909.5|6881.9|6888.6|6861.2|0
1634785200000|2021-10-21 03:00:00|6901.1|6873.5|6894|6866.4|6902.3|6874.7|6893.6|6866|0
1634788800000|2021-10-21 04:00:00|6894.4|6866.8|6884.5|6857.1|6898.5|6870.9|6882.2|6854.8|0
1634857200000|2021-10-21 23:00:00|6860.3|6832.9|6846.9|6819.5|6863.5|6836.1|6843.8|6816.4|0
1634860800000|2021-10-22 00:00:00|6847.6|6820.2|6871.8|6844.4|6886.3|6858.9|6843.2|6815.8|0
1634864400000|2021-10-22 01:00:00|6870.3|6842.9|6865.1|6837.7|6870.3|6842.9|6848.7|6821.3|0
1634868000000|2021-10-22 02:00:00|6864.6|6837.2|6873.2|6845.8|6878.3|6850.9|6856.5|6829.1|0
1634871600000|2021-10-22 03:00:00|6875.9|6848.5|6876.2|6848.8|6878.2|6850.8|6870.2|6842.8|0
1634875200000|2021-10-22 04:00:00|6875.3|6847.9|6880.6|6853.2|6887.9|6860.5|6872.2|6844.8|0
1635116400000|2021-10-24 23:00:00|6919.8|6892.2|6889.9|6862.3|6925.9|6898.3|6883|6855.6|0
1635120000000|2021-10-25 00:00:00|6888.1|6860.7|6928.2|6900.6|6928.3|6900.7|6888.1|6860.7|0
1635123600000|2021-10-25 01:00:00|6926.7|6899.1|6907.9|6880.3|6928.3|6900.7|6898.8|6871.2|0
1635127200000|2021-10-25 02:00:00|6907.7|6880.1|6905.1|6877.5|6910.8|6883.2|6897.6|6870|0
1635130800000|2021-10-25 03:00:00|6906.2|6878.6|6902.1|6874.5|6913.6|6886|6901.7|6874.1|0
1635134400000|2021-10-25 04:00:00|6903.3|6875.7|6903.7|6876.1|6904.6|6877|6893|6865.4|0
1635202800000|2021-10-25 23:00:00|6915.7|6888.1|6904.9|6877.3|6918.9|6891.3|6898.2|6870.6|0
1635206400000|2021-10-26 00:00:00|6902.7|6875.1|6910.6|6883|6919.2|6891.6|6902.7|6875.1|0
1635210000000|2021-10-26 01:00:00|6910.2|6882.6|6913.1|6885.5|6918.2|6890.6|6908.3|6880.7|0
1635213600000|2021-10-26 02:00:00|6912.8|6885.2|6911.4|6883.8|6916.8|6889.2|6908.3|6880.7|0
1635217200000|2021-10-26 03:00:00|6911.1|6883.5|6903.5|6875.9|6916.6|6889|6903.5|6875.9|0
1635220800000|2021-10-26 04:00:00|6902.4|6874.8|6898|6870.4|6904.9|6877.3|6894.8|6867.2|0
1635289200000|2021-10-26 23:00:00|6920.3|6892.7|6952.4|6924.6|6956.4|6928.6|6919.9|6892.3|0
1635292800000|2021-10-27 00:00:00|6953.9|6926.1|6898.1|6870.5|6954|6926.2|6894.8|6867.2|0
1635296400000|2021-10-27 01:00:00|6897.3|6869.7|6919.8|6892.2|6920.2|6892.6|6886|6858.6|0
1635300000000|2021-10-27 02:00:00|6919.4|6891.8|6935.9|6908.3|6939.2|6911.4|6919.4|6891.8|0
1635303600000|2021-10-27 03:00:00|6936.2|6908.6|6928.8|6901.2|6941.1|6913.3|6924.7|6897.1|0
1635307200000|2021-10-27 04:00:00|6929.8|6902.2|6934.2|6906.6|6936.1|6908.5|6925.8|6898.2|0
1635375600000|2021-10-27 23:00:00|6935.9|6908.3|6937.8|6910.2|6943.3|6915.5|6928.5|6900.9|0
1635379200000|2021-10-28 00:00:00|6933.6|6906|6935.5|6907.9|6947.6|6919.8|6928|6900.4|0
1635382800000|2021-10-28 01:00:00|6932.8|6905.2|6939.5|6911.7|6947.2|6919.4|6931.3|6903.7|0
1635386400000|2021-10-28 02:00:00|6938.4|6910.8|6931|6903.4|6938.9|6911.2|6925.5|6897.9|0
1635390000000|2021-10-28 03:00:00|6931.4|6903.8|6936.2|6908.6|6937.4|6909.8|6927.7|6900.1|0
1635393600000|2021-10-28 04:00:00|6935|6907.4|6950|6922.2|6951.7|6923.9|6934.6|6907|0
1635462000000|2021-10-28 23:00:00|6959.8|6932|6913.4|6885.8|6962.7|6934.9|6911.2|6883.6|0
1635465600000|2021-10-29 00:00:00|6913.2|6885.6|6892.2|6864.6|6916.3|6888.7|6885.1|6857.7|0
1635469200000|2021-10-29 01:00:00|6894.2|6866.6|6876.3|6848.9|6899.8|6872.2|6873.7|6846.3|0
1635472800000|2021-10-29 02:00:00|6877.7|6850.3|6865.5|6838.1|6883.2|6855.8|6865.5|6838.1|0
1635476400000|2021-10-29 03:00:00|6865.7|6838.3|6856.1|6828.7|6870.9|6843.5|6854.1|6826.7|0
1635480000000|2021-10-29 04:00:00|6855.1|6827.7|6836|6808.8|6856.5|6829.1|6820.8|6793.6|0
1635721200000|2021-10-31 23:00:00|6818.7|6791.5|6767.4|6740.4|6818.7|6791.5|6742.3|6715.3|0
1635724800000|2021-11-01 00:00:00|6763.1|6736.1|6775|6748|6778.8|6751.8|6752.6|6725.6|0
1635728400000|2021-11-01 01:00:00|6777|6750|6788.2|6761.2|6788.2|6761.2|6766.9|6739.9|0
1635732000000|2021-11-01 02:00:00|6788.3|6761.3|6789.7|6762.5|6802.9|6775.7|6781.8|6754.8|0
1635735600000|2021-11-01 03:00:00|6790.2|6763|6786.3|6759.3|6795.7|6768.5|6778.2|6751.2|0
1635739200000|2021-11-01 04:00:00|6785.7|6758.7|6809.1|6781.9|6811.2|6784|6783.6|6756.6|0
1635807600000|2021-11-01 23:00:00|6795.8|6768.6|6722|6695.2|6796.5|6769.3|6715.4|6688.6|0
1635811200000|2021-11-02 00:00:00|6716.4|6689.6|6717.8|6691|6727.6|6700.8|6703.1|6676.3|0
1635814800000|2021-11-02 01:00:00|6713.9|6687.1|6685.2|6658.6|6716.2|6689.4|6684.4|6657.8|0
1635818400000|2021-11-02 02:00:00|6685.7|6659.1|6694.4|6667.6|6695.6|6668.8|6679.9|6653.3|0
1635822000000|2021-11-02 03:00:00|6693.7|6666.9|6738.3|6711.5|6738.3|6711.5|6687.6|6661|0
1635825600000|2021-11-02 04:00:00|6739.3|6712.3|6704.7|6677.9|6739.5|6712.5|6704.7|6677.9|0
1635894000000|2021-11-02 23:00:00|6760.8|6733.8|6777.7|6750.7|6786.9|6759.9|6752.9|6725.9|0
1635897600000|2021-11-03 00:00:00|6776.1|6749.1|6807.3|6780.1|6816.6|6789.4|6775.4|6748.4|0
1635901200000|2021-11-03 01:00:00|6807.1|6779.9|6806.3|6779.1|6825.3|6798.1|6803.9|6776.7|0
1635904800000|2021-11-03 02:00:00|6806.6|6779.4|6787.6|6760.6|6806.6|6779.4|6785.9|6758.9|0
1635908400000|2021-11-03 03:00:00|6788|6761|6776.2|6749.2|6792.5|6765.3|6764.9|6737.9|0
1635912000000|2021-11-03 04:00:00|6774.9|6747.9|6791.9|6764.7|6795.6|6768.4|6774|6747|0
1635980400000|2021-11-03 23:00:00|6842.1|6814.7|6808.4|6781.2|6842.1|6814.7|6808.4|6781.2|0
1635984000000|2021-11-04 00:00:00|6806.5|6779.3|6829.1|6801.9|6829.1|6801.9|6802.7|6775.5|0
1635987600000|2021-11-04 01:00:00|6827.1|6799.9|6818.4|6791.2|6832.4|6805.2|6812.3|6785.1|0
1635991200000|2021-11-04 02:00:00|6817.6|6790.4|6826.7|6799.5|6826.7|6799.5|6812.2|6785|0
1635994800000|2021-11-04 03:00:00|6827|6799.8|6837.6|6810.4|6839.8|6812.4|6827|6799.8|0
1635998400000|2021-11-04 04:00:00|6837.4|6810.2|6849.5|6822.1|6851.5|6824.1|6837.4|6810.2|0
1636066800000|2021-11-04 23:00:00|6875.8|6848.4|6879.3|6851.9|6879.8|6852.4|6860.1|6832.7|0
1636070400000|2021-11-05 00:00:00|6879.1|6851.7|6879.5|6852.1|6887|6859.6|6867.9|6840.5|0
1636074000000|2021-11-05 01:00:00|6879|6851.6|6876.4|6849|6885.7|6858.3|6867.7|6840.3|0
1636077600000|2021-11-05 02:00:00|6876.6|6849.2|6882.1|6854.7|6885.2|6857.8|6870.2|6842.8|0
1636081200000|2021-11-05 03:00:00|6881.6|6854.2|6883.5|6856.1|6887.5|6860.1|6878.4|6851|0
1636084800000|2021-11-05 04:00:00|6882.9|6855.5|6864.2|6836.8|6884.9|6857.5|6862.4|6835|0
1636326000000|2021-11-07 23:00:00|6854.1|6826.7|6852.5|6825.1|6866|6838.6|6823.4|6796.2|0
1636329600000|2021-11-08 00:00:00|6853.7|6826.3|6851.1|6823.7|6867.2|6839.8|6845.6|6818.2|0
1636333200000|2021-11-08 01:00:00|6851.6|6824.2|6844.9|6817.5|6854.2|6826.8|6837.8|6810.6|0
1636336800000|2021-11-08 02:00:00|6844.5|6817.1|6855.9|6828.5|6855.9|6828.5|6842.6|6815.2|0
1636340400000|2021-11-08 03:00:00|6856|6828.6|6873.3|6845.9|6875|6847.6|6854.5|6827.1|0
1636344000000|2021-11-08 04:00:00|6872.6|6845.2|6867.3|6839.9|6874.8|6847.4|6865.3|6837.9|0
1636412400000|2021-11-08 23:00:00|6871.7|6844.3|6820.2|6793|6875.9|6848.5|6814.1|6786.9|0
1636416000000|2021-11-09 00:00:00|6821.2|6794|6803|6775.8|6830.8|6803.6|6801|6773.8|0
1636419600000|2021-11-09 01:00:00|6804.6|6777.4|6807.2|6780|6823|6795.8|6802.2|6775|0
1636423200000|2021-11-09 02:00:00|6810.6|6783.4|6808.3|6781.1|6815.3|6788.1|6807.5|6780.3|0
1636426800000|2021-11-09 03:00:00|6808.9|6781.7|6804.4|6777.2|6817.8|6790.6|6804.4|6777.2|0
1636430400000|2021-11-09 04:00:00|6804|6776.8|6813.5|6786.3|6817.2|6790|6800.3|6773.1|0
1636498800000|2021-11-09 23:00:00|6814.1|6786.9|6860.5|6833.1|6861.7|6834.3|6809.2|6782|0
1636502400000|2021-11-10 00:00:00|6865|6837.6|6872.7|6845.3|6881.4|6854|6845.4|6818|0
1636506000000|2021-11-10 01:00:00|6873.5|6846.1|6878.7|6851.3|6890.5|6862.9|6867.6|6840.2|0
1636509600000|2021-11-10 02:00:00|6879.1|6851.7|6853.4|6826|6879.1|6851.7|6850.8|6823.4|0
1636513200000|2021-11-10 03:00:00|6853.5|6826.1|6851.7|6824.3|6857.6|6830.2|6841.8|6814.4|0
1636516800000|2021-11-10 04:00:00|6850.5|6823.1|6845|6817.6|6851|6823.6|6837.4|6810.2|0
1636585200000|2021-11-10 23:00:00|6852.2|6824.8|6820.1|6792.9|6867|6839.6|6819.3|6792.1|0
1636588800000|2021-11-11 00:00:00|6820.4|6793.2|6784.8|6757.8|6830.5|6803.3|6783.1|6756.1|0
1636592400000|2021-11-11 01:00:00|6785.6|6758.6|6776.1|6749.1|6785.6|6758.6|6741.2|6714.2|0
1636596000000|2021-11-11 02:00:00|6777.9|6750.9|6775|6748|6782.4|6755.4|6765.5|6738.5|0
1636599600000|2021-11-11 03:00:00|6775.7|6748.7|6796.7|6769.5|6813.7|6786.5|6775.7|6748.7|0
1636603200000|2021-11-11 04:00:00|6797.4|6770.2|6781.4|6754.4|6797.4|6770.2|6777.3|6750.3|0
1636671600000|2021-11-11 23:00:00|6793.9|6766.7|6808.3|6781.1|6808.8|6781.6|6783.4|6756.4|0
1636675200000|2021-11-12 00:00:00|6809.6|6782.4|6830.9|6803.7|6840.9|6813.5|6808.6|6781.4|0
1636678800000|2021-11-12 01:00:00|6829.6|6802.4|6829.4|6802.2|6832.6|6805.4|6820.2|6793|0
1636682400000|2021-11-12 02:00:00|6829.8|6802.6|6839|6811.6|6846.8|6819.4|6829.4|6802.2|0
1636686000000|2021-11-12 03:00:00|6838|6810.8|6830.6|6803.4|6838.8|6811.4|6825.1|6797.9|0
1636689600000|2021-11-12 04:00:00|6831.1|6803.9|6842.6|6815.2|6843.5|6816.1|6829.9|6802.7|0
1636930800000|2021-11-14 23:00:00|6809|6781.8|6802.2|6775|6809.9|6782.7|6793.2|6766|0
1636934400000|2021-11-15 00:00:00|6802|6774.8|6810.9|6783.7|6814.4|6787.2|6800.2|6773|0
1636938000000|2021-11-15 01:00:00|6811.9|6784.7|6814.3|6787.1|6816.3|6789.1|6807.6|6780.4|0
1636941600000|2021-11-15 02:00:00|6814.2|6787|6821.1|6793.9|6824.3|6797.1|6813|6785.8|0
1636945200000|2021-11-15 03:00:00|6820.5|6793.3|6820.6|6793.4|6823.3|6796.1|6804.7|6777.5|0
1636948800000|2021-11-15 04:00:00|6822.9|6795.7|6823.1|6795.9|6830.9|6803.7|6818.9|6791.7|0
1637017200000|2021-11-15 23:00:00|6804.2|6777|6803.9|6776.7|6818.4|6791.2|6786.3|6759.3|0
1637020800000|2021-11-16 00:00:00|6804.6|6777.4|6816.4|6789.2|6816.4|6789.2|6801.9|6774.7|0
1637024400000|2021-11-16 01:00:00|6815.4|6788.2|6829.3|6802.1|6832.9|6805.7|6812.2|6785|0
1637028000000|2021-11-16 02:00:00|6829.5|6802.3|6806.8|6779.6|6830.6|6803.4|6804.2|6777|0
1637031600000|2021-11-16 03:00:00|6806.4|6779.2|6797.9|6770.7|6808.7|6781.5|6797.9|6770.7|0
1637035200000|2021-11-16 04:00:00|6799|6771.8|6803.4|6776.2|6803.4|6776.2|6784.8|6757.8|0
1637103600000|2021-11-16 23:00:00|6701.7|6674.9|6691.3|6664.5|6716.4|6689.6|6625.3|6598.9|0
1637107200000|2021-11-17 00:00:00|6690.3|6663.5|6688.8|6662|6694.9|6668.1|6669|6642.4|0
1637110800000|2021-11-17 01:00:00|6685.9|6659.3|6648.1|6621.5|6685.9|6659.3|6645.9|6619.3|0
1637114400000|2021-11-17 02:00:00|6648|6621.4|6612.6|6586.2|6648|6621.4|6609.7|6583.3|0
1637118000000|2021-11-17 03:00:00|6612.3|6585.9|6602.8|6576.4|6625.5|6599.1|6600.3|6573.9|0
1637121600000|2021-11-17 04:00:00|6602.4|6576|6612.6|6586.2|6614.2|6587.8|6595|6568.6|0
1637190000000|2021-11-17 23:00:00|6601.8|6575.4|6604.2|6577.8|6612|6585.6|6568.7|6542.5|0
1637193600000|2021-11-18 00:00:00|6603.2|6576.8|6604.2|6577.8|6629.8|6603.4|6601.7|6575.3|0
1637197200000|2021-11-18 01:00:00|6604.4|6578|6593.6|6567.2|6612.1|6585.7|6590.2|6563.8|0
1637200800000|2021-11-18 02:00:00|6595.2|6568.8|6587.5|6561.3|6599.1|6572.7|6587.5|6561.3|0
1637204400000|2021-11-18 03:00:00|6588.2|6561.9|6581.8|6555.6|6588.5|6562.1|6574.1|6547.9|0
1637208000000|2021-11-18 04:00:00|6582.2|6556|6586.9|6560.7|6592.2|6565.8|6580.2|6554|0
1637276400000|2021-11-18 23:00:00|6593.8|6567.4|6605.8|6579.4|6622.9|6596.5|6593.8|6567.4|0
1637280000000|2021-11-19 00:00:00|6604.8|6578.4|6597.7|6571.3|6625.1|6598.7|6597.6|6571.2|0
1637283600000|2021-11-19 01:00:00|6598.2|6571.8|6579.1|6552.9|6599|6572.6|6579.1|6552.9|0
1637287200000|2021-11-19 02:00:00|6580|6553.8|6567.2|6541|6585.2|6559|6567.1|6540.9|0
1637290800000|2021-11-19 03:00:00|6566.4|6540.2|6578.4|6552.2|6582.3|6556.1|6562.8|6536.6|0
1637294400000|2021-11-19 04:00:00|6578.1|6551.9|6585.3|6559.1|6588.8|6562.4|6577.6|6551.4|0
1637535600000|2021-11-21 23:00:00|6545.1|6518.9|6501.3|6475.3|6546.5|6520.3|6499.5|6473.5|0
1637539200000|2021-11-22 00:00:00|6501.2|6475.2|6517.3|6491.3|6521.8|6495.8|6494|6468|0
1637542800000|2021-11-22 01:00:00|6517.8|6491.8|6505.4|6479.4|6518.6|6492.6|6502.4|6476.4|0
1637546400000|2021-11-22 02:00:00|6506.3|6480.3|6502.1|6476.1|6514.3|6488.3|6500|6474|0
1637550000000|2021-11-22 03:00:00|6501.9|6475.9|6506.1|6480.1|6510.1|6484.1|6499|6473|0
1637553600000|2021-11-22 04:00:00|6505.8|6479.8|6497|6471|6507.5|6481.5|6495.6|6469.6|0
1637622000000|2021-11-22 23:00:00|6546.1|6519.9|6522.7|6496.7|6546.1|6519.9|6515.1|6489.1|0
1637625600000|2021-11-23 00:00:00|6523.2|6497.2|6564|6537.8|6572.3|6546.1|6521|6495|0
1637629200000|2021-11-23 01:00:00|6564.7|6538.5|6556.4|6530.2|6566.5|6540.3|6548.2|6522|0
1637632800000|2021-11-23 02:00:00|6555.7|6529.5|6552.8|6526.6|6564.8|6538.6|6546.1|6519.9|0
1637636400000|2021-11-23 03:00:00|6553|6526.8|6549.4|6523.2|6553|6526.8|6542.5|6516.3|0
1637640000000|2021-11-23 04:00:00|6550.7|6524.5|6551.6|6525.4|6558.2|6532|6550.7|6524.5|0
1637708400000|2021-11-23 23:00:00|6547.2|6521|6555.2|6529|6555.7|6529.5|6536.2|6510.2|0
1637712000000|2021-11-24 00:00:00|6557.8|6531.6|6572.7|6546.5|6578.2|6552|6556.3|6530.1|0
1637715600000|2021-11-24 01:00:00|6572|6545.8|6572.7|6546.5|6586.3|6560.1|6569.9|6543.7|0
1637719200000|2021-11-24 02:00:00|6574.6|6548.4|6568.7|6542.5|6576.5|6550.3|6566.4|6540.2|0
1637722800000|2021-11-24 03:00:00|6568.3|6542.1|6553.2|6527|6569.2|6543|6552|6525.8|0
1637726400000|2021-11-24 04:00:00|6554.8|6528.6|6541.8|6515.6|6557.3|6531.1|6540.4|6514.2|0
1637794800000|2021-11-24 23:00:00|6496.9|6470.9|6491.5|6465.5|6497.1|6471.1|6480.2|6454.4|0
1637798400000|2021-11-25 00:00:00|6489.4|6463.4|6506.1|6480.1|6506.8|6480.8|6473.9|6448.1|0
1637802000000|2021-11-25 01:00:00|6504.6|6478.6|6483.6|6457.8|6504.6|6478.6|6482.7|6456.9|0
1637805600000|2021-11-25 02:00:00|6482.8|6457|6482.3|6456.5|6487.4|6461.6|6480.4|6454.6|0
1637809200000|2021-11-25 03:00:00|6482.8|6457|6480.6|6454.8|6490.8|6464.8|6480.6|6454.8|0
1637812800000|2021-11-25 04:00:00|6478.9|6453.1|6470.9|6445.1|6481|6455.2|6468.4|6442.6|0
1637881200000|2021-11-25 23:00:00|6478.9|6453.1|6437.2|6411.6|6481.5|6455.7|6437.2|6411.6|0
1637884800000|2021-11-26 00:00:00|6439.4|6413.6|6424.6|6399|6456.8|6431|6421.2|6395.6|0
1637888400000|2021-11-26 01:00:00|6424.9|6399.3|6387.1|6361.7|6424.9|6399.3|6376|6350.6|0
1637892000000|2021-11-26 02:00:00|6388.2|6362.6|6375.7|6350.3|6389.9|6364.3|6368.4|6343|0
1637895600000|2021-11-26 03:00:00|6377.2|6351.8|6335.3|6310.1|6385.8|6360.4|6326.9|6301.7|0
1637899200000|2021-11-26 04:00:00|6334.3|6309.1|6350.6|6325.2|6356.3|6330.9|6323.4|6298.2|0
1638140400000|2021-11-28 23:00:00|6249|6224|6244.4|6219.4|6282.7|6257.7|6220.3|6195.5|0
1638144000000|2021-11-29 00:00:00|6247.1|6222.1|6284.9|6259.9|6284.9|6259.9|6230.7|6205.9|0
1638147600000|2021-11-29 01:00:00|6283.1|6258.1|6312.6|6287.4|6314|6288.8|6274.2|6249.2|0
1638151200000|2021-11-29 02:00:00|6311.7|6286.5|6305|6279.8|6317.8|6292.6|6298.3|6273.1|0
1638154800000|2021-11-29 03:00:00|6305.2|6280|6301.9|6276.7|6316.6|6291.4|6297.4|6272.2|0
1638158400000|2021-11-29 04:00:00|6301.3|6276.1|6299.1|6273.9|6307.9|6282.7|6295.7|6270.5|0
1638226800000|2021-11-29 23:00:00|6359.7|6334.3|6369.3|6343.9|6381.9|6356.5|6347.5|6322.1|0
1638230400000|2021-11-30 00:00:00|6370.6|6345.2|6385.3|6359.9|6401.4|6375.8|6369.8|6344.4|0
1638234000000|2021-11-30 01:00:00|6384.6|6359.2|6375|6349.6|6385.7|6360.3|6371|6345.6|0
1638237600000|2021-11-30 02:00:00|6372.2|6346.8|6354.6|6329.2|6378.2|6352.8|6354|6328.6|0
1638241200000|2021-11-30 03:00:00|6354.5|6329.1|6344.6|6319.2|6354.5|6329.1|6328.6|6303.4|0
1638244800000|2021-11-30 04:00:00|6344.7|6319.3|6317.6|6292.4|6344.7|6319.3|6312.6|6287.4|0
1638313200000|2021-11-30 23:00:00|6262.8|6237.8|6263.6|6238.6|6287.2|6262.2|6252.5|6227.5|0
1638316800000|2021-12-01 00:00:00|6264.2|6239.2|6225.3|6200.5|6289.7|6264.5|6225.1|6200.3|0
1638320400000|2021-12-01 01:00:00|6225.5|6200.7|6261.3|6236.3|6261.3|6236.3|6216.7|6191.9|0
1638324000000|2021-12-01 02:00:00|6261.2|6236.2|6285.6|6260.6|6285.6|6260.6|6261.2|6236.2|0
1638327600000|2021-12-01 03:00:00|6285.7|6260.7|6273.3|6248.3|6287.4|6262.4|6252.1|6227.1|0
1638331200000|2021-12-01 04:00:00|6273.8|6248.8|6291|6265.8|6297.8|6272.6|6273.8|6248.8|0
1638399600000|2021-12-01 23:00:00|6247.3|6222.3|6276.5|6251.5|6288.7|6263.5|6246.3|6221.3|0
1638403200000|2021-12-02 00:00:00|6278.8|6253.8|6286.8|6261.8|6296.7|6271.5|6267.2|6242.2|0
1638406800000|2021-12-02 01:00:00|6288.6|6263.4|6313.4|6288.2|6314.7|6289.5|6287.7|6262.5|0
1638410400000|2021-12-02 02:00:00|6314.4|6289.2|6338.1|6312.7|6338.1|6312.7|6311|6285.8|0
1638414000000|2021-12-02 03:00:00|6338.8|6313.4|6319.5|6294.3|6339|6313.6|6310.2|6285|0
1638417600000|2021-12-02 04:00:00|6318.6|6293.4|6325.4|6300.2|6332|6306.8|6318.6|6293.4|0
1638486000000|2021-12-02 23:00:00|6369.8|6344.4|6357.4|6332|6371.8|6346.4|6336.2|6311|0
1638489600000|2021-12-03 00:00:00|6358|6332.6|6359.2|6333.8|6372.1|6346.7|6348.6|6323.2|0
1638493200000|2021-12-03 01:00:00|6360|6334.6|6348.3|6322.9|6370.2|6344.8|6342.6|6317.2|0
1638496800000|2021-12-03 02:00:00|6349|6323.6|6353.7|6328.3|6353.7|6328.3|6340.8|6315.4|0
1638500400000|2021-12-03 03:00:00|6353.2|6327.8|6370.3|6344.9|6378.6|6353.2|6353.2|6327.8|0
1638504000000|2021-12-03 04:00:00|6370.6|6345.2|6381|6355.6|6387|6361.6|6370.6|6345.2|0
1638745200000|2021-12-05 23:00:00|6391.8|6366.2|6378.6|6353.2|6391.8|6366.2|6352.9|6327.5|0
1638748800000|2021-12-06 00:00:00|6377.9|6352.5|6369.8|6344.4|6383.2|6357.8|6358.3|6332.9|0
1638752400000|2021-12-06 01:00:00|6369.3|6343.9|6365|6339.6|6372.8|6347.4|6357.2|6331.8|0
1638756000000|2021-12-06 02:00:00|6366|6340.6|6364.5|6339.1|6367.5|6342.1|6355.4|6330|0
1638759600000|2021-12-06 03:00:00|6364.9|6339.5|6361.5|6336.1|6380.8|6355.4|6360.6|6335.2|0
1638763200000|2021-12-06 04:00:00|6360.3|6334.9|6393|6367.4|6400.6|6375|6360.3|6334.9|0
1638831600000|2021-12-06 23:00:00|6433.7|6408.1|6405.2|6379.6|6433.7|6408.1|6401|6375.4|0
1638835200000|2021-12-07 00:00:00|6403.2|6377.6|6407.1|6381.5|6412.4|6386.8|6385|6359.6|0
1638838800000|2021-12-07 01:00:00|6406.7|6381.1|6407.1|6381.5|6420.1|6394.5|6402|6376.4|0
1638842400000|2021-12-07 02:00:00|6406.3|6380.7|6388.8|6363.2|6409.6|6384|6388.8|6363.2|0
1638846000000|2021-12-07 03:00:00|6389.2|6363.6|6400.9|6375.3|6405.6|6380|6386.5|6361.1|0
1638849600000|2021-12-07 04:00:00|6400.7|6375.1|6426.2|6400.6|6439.7|6413.9|6400.7|6375.1|0
1638745200000|2021-12-05 23:00:00|6391.8|6366.2|6378.6|6353.2|6391.8|6366.2|6352.9|6327.5|0
1638748800000|2021-12-06 00:00:00|6377.9|6352.5|6369.8|6344.4|6383.2|6357.8|6358.3|6332.9|0
1638752400000|2021-12-06 01:00:00|6369.3|6343.9|6365|6339.6|6372.8|6347.4|6357.2|6331.8|0
1638756000000|2021-12-06 02:00:00|6366|6340.6|6364.5|6339.1|6367.5|6342.1|6355.4|6330|0
1638759600000|2021-12-06 03:00:00|6364.9|6339.5|6361.5|6336.1|6380.8|6355.4|6360.6|6335.2|0
1638763200000|2021-12-06 04:00:00|6360.3|6334.9|6393|6367.4|6400.6|6375|6360.3|6334.9|0
1638831600000|2021-12-06 23:00:00|6433.7|6408.1|6405.2|6379.6|6433.7|6408.1|6401|6375.4|0
1638835200000|2021-12-07 00:00:00|6403.2|6377.6|6407.1|6381.5|6412.4|6386.8|6385|6359.6|0
1638838800000|2021-12-07 01:00:00|6406.7|6381.1|6407.1|6381.5|6420.1|6394.5|6402|6376.4|0
1638842400000|2021-12-07 02:00:00|6406.3|6380.7|6388.8|6363.2|6409.6|6384|6388.8|6363.2|0
1638846000000|2021-12-07 03:00:00|6389.2|6363.6|6400.9|6375.3|6405.6|6380|6386.5|6361.1|0
1638849600000|2021-12-07 04:00:00|6400.7|6375.1|6426.2|6400.6|6439.7|6413.9|6400.7|6375.1|0
1638918000000|2021-12-07 23:00:00|6442.5|6416.7|6420.6|6395|6442.6|6416.8|6411.1|6385.5|0
1638921600000|2021-12-08 00:00:00|6424.7|6399.1|6450.3|6424.5|6453.4|6427.6|6412.4|6386.8|0
1638925200000|2021-12-08 01:00:00|6452.2|6426.4|6454.6|6428.8|6456.9|6431.1|6432.2|6406.6|0
1638928800000|2021-12-08 02:00:00|6454.5|6428.7|6464.6|6438.8|6474|6448.2|6454.3|6428.5|0
1638932400000|2021-12-08 03:00:00|6466|6440.2|6500.4|6474.4|6504.6|6478.6|6466|6440.2|0
1638936000000|2021-12-08 04:00:00|6501.4|6475.4|6494.8|6468.8|6527|6501|6492|6466|0
1639004400000|2021-12-08 23:00:00|6471.4|6445.6|6491.1|6465.1|6507.8|6481.8|6471.4|6445.6|0
1639008000000|2021-12-09 00:00:00|6491.7|6465.7|6468.4|6442.6|6491.7|6465.7|6457.7|6431.9|0
1639011600000|2021-12-09 01:00:00|6467.8|6442|6482.3|6456.5|6492.9|6466.9|6465.3|6439.5|0
1639015200000|2021-12-09 02:00:00|6486.4|6460.6|6494.3|6468.3|6494.7|6468.7|6486.4|6460.6|0
1639018800000|2021-12-09 03:00:00|6494.2|6468.2|6490.9|6464.9|6508|6482|6490.1|6464.1|0
1639022400000|2021-12-09 04:00:00|6486.5|6460.7|6492.4|6466.4|6504|6478|6477.8|6452|0
1639090800000|2021-12-09 23:00:00|6482.5|6456.7|6484.7|6458.9|6496.2|6470.2|6474.6|6448.8|0
1639094400000|2021-12-10 00:00:00|6484.4|6458.6|6464.1|6438.3|6491.7|6465.7|6464.1|6438.3|0
1639098000000|2021-12-10 01:00:00|6465|6439.2|6462.7|6436.9|6474.1|6448.3|6454.7|6428.9|0
1639101600000|2021-12-10 02:00:00|6462|6436.2|6466.4|6440.6|6466.4|6440.6|6456|6430.2|0
1639105200000|2021-12-10 03:00:00|6466.7|6440.9|6451.8|6426|6468.5|6442.7|6449.8|6424|0
1639108800000|2021-12-10 04:00:00|6451.4|6425.6|6465.2|6439.4|6468.7|6442.9|6449.7|6423.9|0
1638918000000|2021-12-07 23:00:00|6442.5|6416.7|6420.6|6395|6442.6|6416.8|6411.1|6385.5|0
1638921600000|2021-12-08 00:00:00|6424.7|6399.1|6450.3|6424.5|6453.4|6427.6|6412.4|6386.8|0
1638925200000|2021-12-08 01:00:00|6452.2|6426.4|6454.6|6428.8|6456.9|6431.1|6432.2|6406.6|0
1638928800000|2021-12-08 02:00:00|6454.5|6428.7|6464.6|6438.8|6474|6448.2|6454.3|6428.5|0
1638932400000|2021-12-08 03:00:00|6466|6440.2|6500.4|6474.4|6504.6|6478.6|6466|6440.2|0
1638936000000|2021-12-08 04:00:00|6501.4|6475.4|6494.8|6468.8|6527|6501|6492|6466|0
1639004400000|2021-12-08 23:00:00|6471.4|6445.6|6491.1|6465.1|6507.8|6481.8|6471.4|6445.6|0
1639008000000|2021-12-09 00:00:00|6491.7|6465.7|6468.4|6442.6|6491.7|6465.7|6457.7|6431.9|0
1639011600000|2021-12-09 01:00:00|6467.8|6442|6482.3|6456.5|6492.9|6466.9|6465.3|6439.5|0
1639015200000|2021-12-09 02:00:00|6486.4|6460.6|6494.3|6468.3|6494.7|6468.7|6486.4|6460.6|0
1639018800000|2021-12-09 03:00:00|6494.2|6468.2|6490.9|6464.9|6508|6482|6490.1|6464.1|0
1639022400000|2021-12-09 04:00:00|6486.5|6460.7|6492.4|6466.4|6504|6478|6477.8|6452|0
1639090800000|2021-12-09 23:00:00|6482.5|6456.7|6484.7|6458.9|6496.2|6470.2|6474.6|6448.8|0
1639094400000|2021-12-10 00:00:00|6484.4|6458.6|6464.1|6438.3|6491.7|6465.7|6464.1|6438.3|0
1639098000000|2021-12-10 01:00:00|6465|6439.2|6462.7|6436.9|6474.1|6448.3|6454.7|6428.9|0
1639101600000|2021-12-10 02:00:00|6462|6436.2|6466.4|6440.6|6466.4|6440.6|6456|6430.2|0
1639105200000|2021-12-10 03:00:00|6466.7|6440.9|6451.8|6426|6468.5|6442.7|6449.8|6424|0
1639108800000|2021-12-10 04:00:00|6451.4|6425.6|6465.2|6439.4|6468.7|6442.9|6449.7|6423.9|0
1639350000000|2021-12-12 23:00:00|6475.2|6449.4|6485.3|6459.5|6489.6|6463.6|6455.2|6429.4|0
1639353600000|2021-12-13 00:00:00|6483.5|6457.7|6501.3|6475.3|6501.3|6475.3|6468.4|6442.6|0
1639357200000|2021-12-13 01:00:00|6501.6|6475.6|6475.8|6450|6511.9|6485.9|6471.7|6445.9|0
1639360800000|2021-12-13 02:00:00|6476.1|6450.3|6470.2|6444.4|6478.7|6452.9|6467.2|6441.4|0
1639364400000|2021-12-13 03:00:00|6472.9|6447.1|6470.2|6444.4|6472.9|6447.1|6463|6437.2|0
1639368000000|2021-12-13 04:00:00|6469.6|6443.8|6461.9|6436.1|6470.1|6444.3|6455.1|6429.3|0
1639436400000|2021-12-13 23:00:00|6410.6|6385|6425.9|6400.3|6434.7|6409.1|6408.5|6382.9|0
1639440000000|2021-12-14 00:00:00|6427.1|6401.5|6441.8|6416|6462.6|6436.8|6427.1|6401.5|0
1639443600000|2021-12-14 01:00:00|6440.6|6414.8|6429.9|6404.3|6455.6|6429.8|6429.4|6403.8|0
1639447200000|2021-12-14 02:00:00|6429.7|6404.1|6453.2|6427.4|6456.2|6430.4|6429.6|6404|0
1639450800000|2021-12-14 03:00:00|6452.1|6426.3|6465.4|6439.6|6470.8|6445|6446.7|6420.9|0
1639454400000|2021-12-14 04:00:00|6465.2|6439.4|6465.7|6439.9|6477.9|6452.1|6460.6|6434.8|0
1639522800000|2021-12-14 23:00:00|6467.9|6442.1|6472.3|6446.5|6487.7|6461.9|6458.4|6432.6|0
1639526400000|2021-12-15 00:00:00|6471.4|6445.6|6453.1|6427.3|6481.3|6455.5|6447.8|6422|0
1639530000000|2021-12-15 01:00:00|6452|6426.2|6447.8|6422|6465.5|6439.7|6429.4|6403.8|0
1639533600000|2021-12-15 02:00:00|6444.9|6419.1|6451.4|6425.6|6451.4|6425.6|6436.5|6410.9|0
1639537200000|2021-12-15 03:00:00|6450.4|6424.6|6471.2|6445.4|6476.2|6450.4|6450.4|6424.6|0
1639540800000|2021-12-15 04:00:00|6470.9|6445.1|6437.4|6411.8|6470.9|6445.1|6436.1|6410.5|0
1639609200000|2021-12-15 23:00:00|6478.8|6453|6485.5|6459.7|6490.6|6464.6|6459.5|6433.7|0
1639612800000|2021-12-16 00:00:00|6489.2|6463.2|6485.3|6459.5|6495.1|6469.1|6457.8|6432|0
1639616400000|2021-12-16 01:00:00|6486|6460.2|6443|6417.2|6486|6460.2|6431.2|6405.6|0
1639620000000|2021-12-16 02:00:00|6441.6|6415.8|6446.2|6420.4|6449.1|6423.3|6432.9|6407.3|0
1639623600000|2021-12-16 03:00:00|6447.6|6421.8|6431.5|6405.9|6447.6|6421.8|6425.8|6400.2|0
1639627200000|2021-12-16 04:00:00|6431.6|6406|6449.6|6423.8|6450.1|6424.3|6423.1|6397.5|0
1639695600000|2021-12-16 23:00:00|6490.8|6464.8|6518.9|6492.9|6522.1|6496.1|6489.6|6463.6|0
1639699200000|2021-12-17 00:00:00|6518.5|6492.5|6512.8|6486.8|6529.3|6503.3|6511.4|6485.4|0
1639702800000|2021-12-17 01:00:00|6512.5|6486.5|6524.5|6498.5|6525.9|6499.9|6503.6|6477.6|0
1639706400000|2021-12-17 02:00:00|6524.9|6498.9|6541.4|6515.2|6544|6517.8|6524.1|6498.1|0
1639710000000|2021-12-17 03:00:00|6541.2|6515|6506.4|6480.4|6541.9|6515.7|6503.5|6477.5|0
1639713600000|2021-12-17 04:00:00|6506.2|6480.2|6518.9|6492.9|6518.9|6492.9|6498.8|6472.8|0
1639954800000|2021-12-19 23:00:00|6483.5|6457.7|6422.1|6396.5|6490.2|6464.2|6420.8|6395.2|0
1639958400000|2021-12-20 00:00:00|6423.6|6398|6420.3|6394.7|6424.7|6399.1|6405|6379.4|0
1639962000000|2021-12-20 01:00:00|6421.4|6395.8|6403|6377.4|6421.4|6395.8|6403|6377.4|0
1639965600000|2021-12-20 02:00:00|6403.7|6378.1|6420.9|6395.3|6428|6402.4|6400.4|6374.8|0
1639969200000|2021-12-20 03:00:00|6420.5|6394.9|6420.9|6395.3|6431.5|6405.9|6417.1|6391.5|0
1639972800000|2021-12-20 04:00:00|6420.8|6395.2|6430|6404.4|6435.7|6410.1|6419.6|6394|0
1640041200000|2021-12-20 23:00:00|6450.1|6424.3|6456|6430.2|6479.1|6453.3|6447.8|6422|0
1640044800000|2021-12-21 00:00:00|6454.4|6428.6|6452.7|6426.9|6467|6441.2|6442.8|6417|0
1640048400000|2021-12-21 01:00:00|6454.2|6428.4|6462|6436.2|6473.2|6447.4|6453.1|6427.3|0
1640052000000|2021-12-21 02:00:00|6460.4|6434.6|6459.9|6434.1|6464.6|6438.8|6453.4|6427.6|0
1640055600000|2021-12-21 03:00:00|6459.1|6433.3|6471.1|6445.3|6475.4|6449.6|6459.1|6433.3|0
1640059200000|2021-12-21 04:00:00|6470.8|6445|6467|6441.2|6475.9|6450.1|6463.9|6438.1|0
1640127600000|2021-12-21 23:00:00|6471|6445.2|6462.3|6436.5|6471|6445.2|6448|6422.2|0
1640131200000|2021-12-22 00:00:00|6460.7|6434.9|6448.1|6422.3|6469.4|6443.6|6443.5|6417.7|0
1640134800000|2021-12-22 01:00:00|6447.3|6421.5|6441|6415.2|6450.9|6425.1|6438.1|6412.3|0
1640138400000|2021-12-22 02:00:00|6441.9|6416.1|6439.7|6413.9|6450.7|6424.9|6433.9|6408.3|0
1640142000000|2021-12-22 03:00:00|6439.1|6413.3|6456|6430.2|6461.1|6435.3|6437.1|6411.5|0
1640145600000|2021-12-22 04:00:00|6455.4|6429.6|6465.2|6439.4|6466.6|6440.8|6450|6424.2|0
1640214000000|2021-12-22 23:00:00|6511.1|6485.1|6509.3|6483.3|6511.1|6485.1|6495.7|6469.7|0
1640217600000|2021-12-23 00:00:00|6506.3|6480.3|6493.3|6467.3|6506.3|6480.3|6481.5|6455.7|0
1640221200000|2021-12-23 01:00:00|6493.8|6467.8|6496.1|6470.1|6502|6476|6490.4|6464.4|0
1640224800000|2021-12-23 02:00:00|6497.3|6471.3|6498.6|6472.6|6501.9|6475.9|6493.2|6467.2|0
1640228400000|2021-12-23 03:00:00|6497.6|6471.6|6489.2|6463.2|6499.4|6473.4|6481.8|6456|0
1640232000000|2021-12-23 04:00:00|6489.1|6463.1|6497.6|6471.6|6498|6472|6486.1|6460.3|0
1640300400000|2021-12-23 23:00:00|6537.4|6511.4|6552.4|6526.2|6560.5|6534.3|6537.4|6511.4|0
1640304000000|2021-12-24 00:00:00|6550.4|6524.2|6539.7|6513.5|6559.3|6533.1|6539.7|6513.5|0
1640307600000|2021-12-24 01:00:00|6539.6|6513.4|6543.2|6517|6546.1|6519.9|6535.5|6509.5|0
1640311200000|2021-12-24 02:00:00|6543.8|6517.6|6543.4|6517.2|6548.7|6522.5|6539.8|6513.6|0
1640732400000|2021-12-28 23:00:00|6600.7|6574.3|6623.7|6597.3|6627.6|6601.2|6588.5|6562.1|0
1640736000000|2021-12-29 00:00:00|6623|6596.6|6597.2|6570.8|6633|6606.6|6592.5|6566.1|0
1640739600000|2021-12-29 01:00:00|6597|6570.6|6600.8|6574.4|6608.8|6582.4|6591.5|6565.1|0
1640743200000|2021-12-29 02:00:00|6600.7|6574.3|6607.1|6580.7|6611.7|6585.3|6597.5|6571.1|0
1640746800000|2021-12-29 03:00:00|6607.8|6581.4|6634.9|6608.5|6634.9|6608.5|6605.6|6579.2|0
1640750400000|2021-12-29 04:00:00|6634.4|6608|6624.7|6598.3|6634.4|6608|6622.3|6595.9|0
1640818800000|2021-12-29 23:00:00|6626.1|6599.7|6640|6613.4|6646.1|6619.5|6625.8|6599.4|0
1640822400000|2021-12-30 00:00:00|6637.5|6611.1|6630.3|6603.9|6637.5|6611.1|6621.9|6595.5|0
1640826000000|2021-12-30 01:00:00|6628.4|6602|6616.4|6590|6628.6|6602.2|6610.2|6583.8|0
1640829600000|2021-12-30 02:00:00|6615.3|6588.9|6621.4|6595|6625.7|6599.3|6613.8|6587.4|0
1640833200000|2021-12-30 03:00:00|6621.5|6595.1|6624|6597.6|6627.5|6601.1|6619.3|6592.9|0
1640836800000|2021-12-30 04:00:00|6625.4|6599|6634.3|6607.9|6636.6|6610.2|6623.1|6596.7|0
1640905200000|2021-12-30 23:00:00|6628|6601.6|6600.6|6574.2|6631.2|6604.8|6596.2|6569.8|0
1640908800000|2021-12-31 00:00:00|6599.8|6573.4|6570.6|6544.4|6601.4|6575|6567.4|6541.2|0
1640912400000|2021-12-31 01:00:00|6569.2|6543|6574|6547.8|6580.3|6554.1|6568.2|6542|0
1640916000000|2021-12-31 02:00:00|6574.4|6548.2|6560.7|6534.5|6575.4|6549.2|6551.7|6525.5|0
1641250800000|2022-01-03 23:00:00|6589|6562.6|6594.1|6567.7|6618.2|6591.8|6589|6562.6|0
1641254400000|2022-01-04 00:00:00|6596.8|6570.4|6623.5|6597.1|6627.4|6601|6591.8|6565.4|0
1641258000000|2022-01-04 01:00:00|6622.9|6596.5|6651.3|6624.7|6653.6|6627|6622.8|6596.4|0
1641261600000|2022-01-04 02:00:00|6652.4|6625.8|6665.8|6639.2|6672.8|6646.2|6649.3|6622.7|0
1641265200000|2022-01-04 03:00:00|6666.4|6639.8|6669|6642.4|6673.6|6647|6654.2|6627.6|0
1641268800000|2022-01-04 04:00:00|6668.8|6642.2|6687.2|6660.6|6689.3|6662.5|6663.3|6636.7|0
1641337200000|2022-01-04 23:00:00|6731.1|6704.3|6717.9|6691.1|6740.6|6713.6|6712.9|6686.1|0
1641340800000|2022-01-05 00:00:00|6719.7|6692.9|6702.7|6675.9|6731.1|6704.3|6701.7|6674.9|0
1641344400000|2022-01-05 01:00:00|6704.7|6677.9|6705.1|6678.3|6716.3|6689.5|6704.3|6677.5|0
1641348000000|2022-01-05 02:00:00|6705.6|6678.8|6712.3|6685.5|6714.2|6687.4|6700.9|6674.1|0
1641351600000|2022-01-05 03:00:00|6711.8|6685|6709.9|6683.1|6714.6|6687.8|6706|6679.2|0
1641355200000|2022-01-05 04:00:00|6712.3|6685.5|6711.6|6684.8|6721|6694.2|6710.3|6683.5|0
1641423600000|2022-01-05 23:00:00|6672.9|6646.3|6679.4|6652.8|6684.2|6657.6|6664.6|6638|0
1641427200000|2022-01-06 00:00:00|6679.3|6652.7|6664.9|6638.3|6683.5|6656.9|6653.3|6626.7|0
1641430800000|2022-01-06 01:00:00|6662.1|6635.5|6657.9|6631.3|6669.9|6643.3|6657.1|6630.5|0
1641434400000|2022-01-06 02:00:00|6657.4|6630.8|6623.7|6597.3|6661.1|6634.5|6613.9|6587.5|0
1641438000000|2022-01-06 03:00:00|6624.5|6598.1|6560.1|6533.9|6626.3|6599.9|6557.2|6531|0
1641441600000|2022-01-06 04:00:00|6559.6|6533.4|6562.5|6536.3|6563.3|6537.1|6536.9|6510.9|0
1641510000000|2022-01-06 23:00:00|6668.2|6641.6|6676.7|6650.1|6683.5|6656.9|6645.7|6619.1|0
1641513600000|2022-01-07 00:00:00|6678.7|6652.1|6699.6|6672.8|6702.8|6676|6678.7|6652.1|0
1641517200000|2022-01-07 01:00:00|6702.2|6675.4|6689.9|6663.1|6710.2|6683.4|6679.9|6653.3|0
1641520800000|2022-01-07 02:00:00|6690.9|6664.1|6690.8|6664|6696.5|6669.7|6682.4|6655.8|0
1641524400000|2022-01-07 03:00:00|6690.6|6663.8|6697.2|6670.4|6697.2|6670.4|6684.7|6658.1|0
1641528000000|2022-01-07 04:00:00|6696.8|6670|6678.4|6651.8|6699.3|6672.5|6675.5|6648.9|0
1641769200000|2022-01-09 23:00:00|6659.2|6632.6|6659.4|6632.8|6672.3|6645.7|6635.5|6609.1|0
1641772800000|2022-01-10 00:00:00|6659.1|6632.5|6673.5|6646.9|6680.1|6653.5|6653.4|6626.8|0
1641776400000|2022-01-10 01:00:00|6676.8|6650.2|6673.4|6646.8|6682.6|6656|6660.7|6634.1|0
1641780000000|2022-01-10 02:00:00|6673.1|6646.5|6672.8|6646.2|6678.2|6651.6|6668|6641.4|0
1641783600000|2022-01-10 03:00:00|6672.1|6645.5|6678.4|6651.8|6681.7|6655.1|6664.9|6638.3|0
1641787200000|2022-01-10 04:00:00|6678|6651.4|6679.9|6653.3|6686.2|6659.6|6676.1|6649.5|0
1641855600000|2022-01-10 23:00:00|6620.5|6594.1|6618.7|6592.3|6641.2|6614.6|6610|6583.6|0
1641859200000|2022-01-11 00:00:00|6619.1|6592.7|6602|6575.6|6622.3|6595.9|6598|6571.6|0
1641862800000|2022-01-11 01:00:00|6601.8|6575.4|6583.1|6556.9|6601.8|6575.4|6574.7|6548.5|0
1641866400000|2022-01-11 02:00:00|6582.1|6555.9|6619.7|6593.3|6619.7|6593.3|6571.3|6545.1|0
1641870000000|2022-01-11 03:00:00|6622|6595.6|6616.2|6589.8|6622|6595.6|6609.6|6583.2|0
1641873600000|2022-01-11 04:00:00|6615.9|6589.5|6611.8|6585.4|6616.9|6590.5|6602.9|6576.5|0
1641942000000|2022-01-11 23:00:00|6647.7|6621.1|6652.5|6625.9|6665.2|6638.6|6632.9|6606.5|0
1641945600000|2022-01-12 00:00:00|6649.2|6622.6|6640.4|6613.8|6653.6|6627|6636.8|6610.4|0
1641949200000|2022-01-12 01:00:00|6640.5|6613.9|6605.3|6578.9|6640.5|6613.9|6605.3|6578.9|0
1641952800000|2022-01-12 02:00:00|6601.3|6574.9|6626|6599.6|6630.4|6604|6601.3|6574.9|0
1641956400000|2022-01-12 03:00:00|6628.1|6601.7|6634.3|6607.9|6650.3|6623.7|6627.3|6600.9|0
1641960000000|2022-01-12 04:00:00|6633.7|6607.3|6633.1|6606.7|6641.9|6615.3|6628.9|6602.5|0
1642028400000|2022-01-12 23:00:00|6660.9|6634.3|6665.2|6638.6|6666.8|6640.2|6648.2|6621.6|0
1642032000000|2022-01-13 00:00:00|6666.7|6640.1|6674|6647.4|6678.1|6651.5|6659|6632.4|0
1642035600000|2022-01-13 01:00:00|6672.6|6646|6668.7|6642.1|6680.3|6653.7|6667.1|6640.5|0
1642039200000|2022-01-13 02:00:00|6668.1|6641.5|6662.9|6636.3|6674.8|6648.2|6659.2|6632.6|0
1642042800000|2022-01-13 03:00:00|6662.8|6636.2|6658.4|6631.8|6663.7|6637.1|6650|6623.4|0
1642046400000|2022-01-13 04:00:00|6660.2|6633.6|6665.5|6638.9|6666.6|6640|6658.7|6632.1|0
1642114800000|2022-01-13 23:00:00|6662.9|6636.3|6647.8|6621.2|6668.9|6642.3|6633.6|6607.2|0
1642118400000|2022-01-14 00:00:00|6645.9|6619.3|6605.1|6578.7|6647.1|6620.5|6596|6569.6|0
1642122000000|2022-01-14 01:00:00|6605.7|6579.3|6590.2|6563.8|6619|6592.6|6589.8|6563.4|0
1642125600000|2022-01-14 02:00:00|6591.2|6564.8|6599|6572.6|6600.2|6573.8|6578.1|6551.9|0
1642129200000|2022-01-14 03:00:00|6598.2|6571.8|6594.5|6568.1|6603.3|6576.9|6590.1|6563.7|0
1642132800000|2022-01-14 04:00:00|6594.3|6567.9|6603.7|6577.3|6609.7|6583.3|6594.3|6567.9|0
1642374000000|2022-01-16 23:00:00|6630.2|6603.8|6617.3|6590.9|6630.2|6603.8|6603.9|6577.5|0
1642377600000|2022-01-17 00:00:00|6614.9|6588.5|6634|6607.6|6642.8|6616.2|6614.9|6588.5|0
1642381200000|2022-01-17 01:00:00|6633.1|6606.7|6624.4|6598|6633.1|6606.7|6618.1|6591.7|0
1642384800000|2022-01-17 02:00:00|6625.5|6599.1|6623.5|6597.1|6633.9|6607.5|6618.8|6592.4|0
1642388400000|2022-01-17 03:00:00|6624.7|6598.3|6642.9|6616.3|6645.2|6618.6|6623.1|6596.7|0
1642392000000|2022-01-17 04:00:00|6644.6|6618|6651.8|6625.2|6654.3|6627.7|6642.1|6615.5|0
1642460400000|2022-01-17 23:00:00|6642.7|6616.1|6628|6601.6|6642.7|6616.1|6618.7|6592.3|0
1642464000000|2022-01-18 00:00:00|6627.6|6601.2|6629.6|6603.2|6640|6613.4|6620.6|6594.2|0
1642467600000|2022-01-18 01:00:00|6629.7|6603.3|6623.9|6597.5|6633.4|6607|6620.9|6594.5|0
1642471200000|2022-01-18 02:00:00|6622|6595.6|6625.8|6599.4|6626.7|6600.3|6610.5|6584.1|0
1642474800000|2022-01-18 03:00:00|6624.2|6597.8|6613.4|6587|6630.3|6603.9|6607.1|6580.7|0
1642478400000|2022-01-18 04:00:00|6614.1|6587.7|6617.4|6591|6620|6593.6|6609.5|6583.1|0
1642546800000|2022-01-18 23:00:00|6560.1|6533.9|6537.4|6511.4|6571.4|6545.2|6535.9|6509.9|0
1642550400000|2022-01-19 00:00:00|6538.2|6512|6546.6|6520.4|6551|6524.8|6532.5|6506.5|0
1642554000000|2022-01-19 01:00:00|6546.8|6520.6|6573.4|6547.2|6587.9|6561.7|6546.8|6520.6|0
1642557600000|2022-01-19 02:00:00|6574.1|6547.9|6561|6534.8|6587.6|6561.4|6558.8|6532.6|0
1642561200000|2022-01-19 03:00:00|6560.3|6534.1|6527|6501|6560.3|6534.1|6513.9|6487.9|0
1642564800000|2022-01-19 04:00:00|6526.6|6500.6|6521.6|6495.6|6537.3|6511.3|6511.4|6485.4|0
1642633200000|2022-01-19 23:00:00|6494.8|6468.8|6458.6|6432.8|6494.8|6468.8|6451.2|6425.4|0
1642636800000|2022-01-20 00:00:00|6458.5|6432.7|6457.9|6432.1|6470|6444.2|6449.8|6424|0
1642640400000|2022-01-20 01:00:00|6457.8|6432|6458.8|6433|6469|6443.2|6439.5|6413.7|0
1642644000000|2022-01-20 02:00:00|6460.3|6434.5|6463.7|6437.9|6471.1|6445.3|6459.6|6433.8|0
1642647600000|2022-01-20 03:00:00|6464.6|6438.8|6460.1|6434.3|6467.6|6441.8|6454.3|6428.5|0
1642651200000|2022-01-20 04:00:00|6461.5|6435.7|6489.4|6463.4|6490.5|6464.5|6461.5|6435.7|0
1642719600000|2022-01-20 23:00:00|6439.2|6413.4|6433.3|6407.7|6446.6|6420.8|6431.9|6406.3|0
1642723200000|2022-01-21 00:00:00|6433.4|6407.8|6400.4|6374.8|6439.7|6413.9|6394.3|6368.7|0
1642726800000|2022-01-21 01:00:00|6397.2|6371.6|6412.4|6386.8|6421.6|6396|6392.6|6367|0
1642730400000|2022-01-21 02:00:00|6412.7|6387.1|6388.6|6363|6421.5|6395.9|6384.3|6358.9|0
1642734000000|2022-01-21 03:00:00|6390.6|6365|6362.4|6337|6392.3|6366.7|6343.9|6318.5|0
1642737600000|2022-01-21 04:00:00|6362.2|6336.8|6367.3|6341.9|6378|6352.6|6360.7|6335.3|0
1642978800000|2022-01-23 23:00:00|6296.6|6271.4|6330.9|6305.7|6333.5|6308.3|6283.2|6258.2|0
1642982400000|2022-01-24 00:00:00|6333.8|6308.6|6315.5|6290.3|6351.3|6325.9|6315.5|6290.3|0
1642986000000|2022-01-24 01:00:00|6315|6289.8|6333.5|6308.3|6350.5|6325.1|6315|6289.8|0
1642989600000|2022-01-24 02:00:00|6333.2|6308|6348.5|6323.1|6356.5|6331.1|6333.2|6308|0
1642993200000|2022-01-24 03:00:00|6352.8|6327.4|6344.2|6318.8|6355.2|6329.8|6335.3|6310.1|0
1642996800000|2022-01-24 04:00:00|6338.9|6313.5|6339.6|6314.2|6349.8|6324.4|6333.6|6308.4|0
1643065200000|2022-01-24 23:00:00|6255.3|6230.3|6211.7|6186.9|6255.3|6230.3|6194|6169.2|0
1643068800000|2022-01-25 00:00:00|6215.3|6190.5|6151.9|6127.3|6215.3|6190.5|6124.1|6099.7|0
1643072400000|2022-01-25 01:00:00|6150.3|6125.7|6149.1|6124.5|6155.8|6131.2|6100.9|6076.5|0
1643076000000|2022-01-25 02:00:00|6150.9|6126.3|6149.2|6124.6|6154.5|6129.9|6129.8|6105.4|0
1643079600000|2022-01-25 03:00:00|6149|6124.4|6119.1|6094.7|6150.7|6126.1|6115.1|6090.7|0
1643083200000|2022-01-25 04:00:00|6117.1|6092.7|6143.4|6118.8|6151.3|6126.7|6104.2|6079.8|0
1643238000000|2022-01-26 23:00:00|6247.7|6222.7|6253.8|6228.8|6293.9|6268.7|6227.2|6202.4|0
1643241600000|2022-01-27 00:00:00|6255.5|6230.5|6144|6119.4|6255.5|6230.5|6144|6119.4|0
1643245200000|2022-01-27 01:00:00|6140.8|6116.2|6060.3|6036.1|6147|6122.4|6056.7|6032.5|0
1643248800000|2022-01-27 02:00:00|6056.7|6032.5|6116.6|6092.2|6120.2|6095.8|6029.3|6005.3|0
1643252400000|2022-01-27 03:00:00|6114.9|6090.5|6079.4|6055.2|6118|6093.6|6058.4|6034.2|0
1643256000000|2022-01-27 04:00:00|6079.2|6055|6097.2|6072.8|6105.8|6081.4|6073.3|6049.1|0
1643324400000|2022-01-27 23:00:00|6221.8|6197|6103.2|6078.8|6221.8|6197|6076.8|6052.6|0
1643328000000|2022-01-28 00:00:00|6096.2|6071.8|6133.9|6109.5|6133.9|6109.5|6056.3|6032.1|0
1643331600000|2022-01-28 01:00:00|6138.6|6114|6182.5|6157.9|6183.7|6159.1|6116.5|6092.1|0
1643335200000|2022-01-28 02:00:00|6182.4|6157.8|6219|6194.2|6227.2|6202.4|6178.4|6153.8|0
1643338800000|2022-01-28 03:00:00|6220.2|6195.4|6219.4|6194.6|6239.9|6214.9|6192.5|6167.7|0
1643342400000|2022-01-28 04:00:00|6212.6|6187.8|6244.7|6219.7|6244.7|6219.7|6209.7|6184.9|0
1643583600000|2022-01-30 23:00:00|6165.5|6140.9|6165.1|6140.5|6178.7|6154.1|6150.5|6125.9|0
1643587200000|2022-01-31 00:00:00|6166.7|6142.1|6154.7|6130.1|6177.8|6153.2|6141.9|6117.3|0
1643590800000|2022-01-31 01:00:00|6155|6130.4|6138.6|6114|6156.7|6132.1|6125.4|6101|0
1643594400000|2022-01-31 02:00:00|6137.9|6113.3|6145.1|6120.5|6148.3|6123.7|6132|6107.6|0
1643598000000|2022-01-31 03:00:00|6145.9|6121.3|6155|6130.4|6170.6|6146|6145.9|6121.3|0
1643601600000|2022-01-31 04:00:00|6154.2|6129.6|6135.3|6110.9|6154.2|6129.6|6129.2|6104.8|0
1643670000000|2022-01-31 23:00:00|6147.7|6123.1|6178.6|6154|6178.8|6154.2|6123.3|6098.9|0
1643673600000|2022-02-01 00:00:00|6180.1|6155.5|6202.3|6177.5|6202.3|6177.5|6160.3|6135.7|0
1643677200000|2022-02-01 01:00:00|6202.8|6178|6181|6156.4|6206|6181.2|6170.7|6146.1|0
1643680800000|2022-02-01 02:00:00|6181.5|6156.9|6189.1|6164.3|6204.7|6179.9|6181.5|6156.9|0
1643684400000|2022-02-01 03:00:00|6192.5|6167.7|6239.4|6214.4|6244.9|6219.9|6187.4|6162.7|0
1643688000000|2022-02-01 04:00:00|6240|6215|6202.4|6177.6|6240|6215|6198.3|6173.5|0
1643756400000|2022-02-01 23:00:00|6234|6209.2|6233.6|6208.8|6251.3|6226.3|6224.1|6199.3|0
1643760000000|2022-02-02 00:00:00|6232.9|6208.1|6242.5|6217.5|6253|6228|6228.7|6203.9|0
1643763600000|2022-02-02 01:00:00|6244.3|6219.3|6247.5|6222.5|6264.3|6239.3|6242.8|6217.8|0
1643767200000|2022-02-02 02:00:00|6246.9|6221.9|6253.8|6228.8|6258.4|6233.4|6240.3|6215.3|0
1643770800000|2022-02-02 03:00:00|6253.1|6228.1|6264.8|6239.8|6275.9|6250.9|6248.7|6223.7|0
1643774400000|2022-02-02 04:00:00|6264.2|6239.2|6259.8|6234.8|6272.2|6247.2|6258.3|6233.3|0
1643842800000|2022-02-02 23:00:00|6207.4|6182.6|6233.8|6209|6288.3|6263.1|6194.6|6169.8|0
1643846400000|2022-02-03 00:00:00|6232.2|6207.4|6253.3|6228.3|6264.1|6239.1|6225.7|6200.9|0
1643850000000|2022-02-03 01:00:00|6254.5|6229.5|6234.4|6209.6|6258.8|6233.8|6229.8|6205|0
1643853600000|2022-02-03 02:00:00|6235|6210.2|6242.4|6217.4|6242.4|6217.4|6226.1|6201.3|0
1643857200000|2022-02-03 03:00:00|6242.5|6217.5|6239.8|6214.8|6247.2|6222.2|6228|6203.2|0
1643860800000|2022-02-03 04:00:00|6240.8|6215.8|6243.7|6218.7|6247|6222|6233.5|6208.7|0
1643929200000|2022-02-03 23:00:00|6228.4|6203.6|6272.1|6247.1|6284.4|6259.4|6228.4|6203.6|0
1643932800000|2022-02-04 00:00:00|6271.1|6246.1|6269.6|6244.6|6285.6|6260.6|6259|6234|0
1643936400000|2022-02-04 01:00:00|6269.2|6244.2|6243.5|6218.5|6269.2|6244.2|6232.6|6207.8|0
1643940000000|2022-02-04 02:00:00|6245.1|6220.1|6238.7|6213.7|6257.8|6232.8|6238.7|6213.7|0
1643943600000|2022-02-04 03:00:00|6239.8|6214.8|6260.9|6235.9|6261.9|6236.9|6239.6|6214.6|0
1643947200000|2022-02-04 04:00:00|6261.3|6236.3|6273.3|6248.3|6276|6251|6260.6|6235.6|0
1644188400000|2022-02-06 23:00:00|6212.6|6187.8|6230.4|6205.6|6233|6208.2|6172|6147.4|0
1644192000000|2022-02-07 00:00:00|6232.1|6207.3|6241.8|6216.8|6243.1|6218.1|6188.2|6163.4|0
1644195600000|2022-02-07 01:00:00|6242.4|6217.4|6253.8|6228.8|6263.4|6238.4|6227.2|6202.4|0
1644199200000|2022-02-07 02:00:00|6254.9|6229.9|6245.6|6220.6|6272.5|6247.5|6241|6216|0
1644202800000|2022-02-07 03:00:00|6245.9|6220.9|6277.8|6252.8|6286.4|6261.4|6244.9|6219.9|0
1644206400000|2022-02-07 04:00:00|6278.2|6253.2|6274.2|6249.2|6288.5|6263.3|6273.3|6248.3|0
1644274800000|2022-02-07 23:00:00|6265.8|6240.8|6310.9|6285.7|6314.2|6289|6265.4|6240.4|0
1644278400000|2022-02-08 00:00:00|6312|6286.8|6350.5|6325.1|6357.2|6331.8|6312|6286.8|0
1644282000000|2022-02-08 01:00:00|6351.1|6325.7|6344.9|6319.5|6365.6|6340.2|6344.9|6319.5|0
1644285600000|2022-02-08 02:00:00|6346|6320.6|6358|6332.6|6359.3|6333.9|6337.9|6312.5|0
1644289200000|2022-02-08 03:00:00|6357.3|6331.9|6360.7|6335.3|6376|6350.6|6346.1|6320.7|0
1644292800000|2022-02-08 04:00:00|6361.5|6336.1|6373.3|6347.9|6373.5|6348.1|6344.8|6319.4|0
1644361200000|2022-02-08 23:00:00|6477.7|6451.9|6462.4|6436.6|6501.7|6475.7|6459.6|6433.8|0
1644364800000|2022-02-09 00:00:00|6462.8|6437|6447.4|6421.6|6462.8|6437|6437.9|6412.2|0
1644368400000|2022-02-09 01:00:00|6447.2|6421.4|6479.9|6454.1|6484.4|6458.6|6447.2|6421.4|0
1644372000000|2022-02-09 02:00:00|6479.8|6454|6484|6458.2|6506.6|6480.6|6479.5|6453.7|0
1644375600000|2022-02-09 03:00:00|6485.1|6459.3|6507.1|6481.1|6509|6483|6485.1|6459.3|0
1644379200000|2022-02-09 04:00:00|6507.3|6481.3|6525.8|6499.8|6528.3|6502.3|6507.3|6481.3|0
1644447600000|2022-02-09 23:00:00|6574.5|6548.3|6563|6536.8|6586.3|6560.1|6540|6513.8|0
1644451200000|2022-02-10 00:00:00|6563.8|6537.6|6527.2|6501.2|6563.8|6537.6|6525.5|6499.5|0
1644454800000|2022-02-10 01:00:00|6526.7|6500.7|6529.8|6503.8|6539.2|6513|6509|6483|0
1644458400000|2022-02-10 02:00:00|6528.9|6502.9|6545.6|6519.4|6545.6|6519.4|6521.1|6495.1|0
1644462000000|2022-02-10 03:00:00|6542.6|6516.4|6559.5|6533.3|6563.5|6537.3|6537.7|6511.7|0
1644465600000|2022-02-10 04:00:00|6558.8|6532.6|6579.9|6553.7|6582.3|6556.1|6555.8|6529.6|0
1644534000000|2022-02-10 23:00:00|6542.1|6515.9|6573.6|6547.4|6581.2|6555|6539.5|6513.3|0
1644537600000|2022-02-11 00:00:00|6569.3|6543.1|6532.8|6506.8|6580|6553.8|6521.6|6495.6|0
1644541200000|2022-02-11 01:00:00|6535.1|6509.1|6546.4|6520.2|6565.2|6539|6530.6|6504.6|0
1644544800000|2022-02-11 02:00:00|6546.3|6520.1|6546.3|6520.1|6555.5|6529.3|6536.4|6510.4|0
1644548400000|2022-02-11 03:00:00|6546.6|6520.4|6565.3|6539.1|6572.1|6545.9|6544.1|6517.9|0
1644552000000|2022-02-11 04:00:00|6564.6|6538.4|6552.7|6526.5|6568.3|6542.1|6545.6|6519.4|0
1644793200000|2022-02-13 23:00:00|6585.2|6559|6625.7|6599.3|6628.2|6601.8|6554|6527.8|0
1644796800000|2022-02-14 00:00:00|6625.1|6598.7|6630.3|6603.9|6636|6609.6|6594.7|6568.3|0
1644800400000|2022-02-14 01:00:00|6629.6|6603.2|6612.6|6586.2|6642.6|6616|6611.9|6585.5|0
1644804000000|2022-02-14 02:00:00|6611.3|6584.9|6657.1|6630.5|6665.3|6638.7|6607.3|6580.9|0
1644807600000|2022-02-14 03:00:00|6655|6628.4|6648.5|6621.9|6662|6635.4|6634.6|6608.2|0
1644811200000|2022-02-14 04:00:00|6640.4|6613.8|6645.6|6619|6646.1|6619.5|6624.2|6597.8|0
1644879600000|2022-02-14 23:00:00|6598.5|6572.1|6592.5|6566.1|6612.6|6586.2|6579.2|6553|0
1644883200000|2022-02-15 00:00:00|6595.6|6569.2|6604.4|6578|6611.3|6584.9|6593.9|6567.5|0
1644886800000|2022-02-15 01:00:00|6607.3|6580.9|6609|6582.6|6614.5|6588.1|6595.3|6568.9|0
1644890400000|2022-02-15 02:00:00|6610.4|6584|6628.7|6602.3|6630.1|6603.7|6609.3|6582.9|0
1644894000000|2022-02-15 03:00:00|6628.2|6601.8|6632.9|6606.5|6633.4|6607|6620.1|6593.7|0
1644897600000|2022-02-15 04:00:00|6632.7|6606.3|6593.6|6567.2|6632.7|6606.3|6590.4|6564|0
1644966000000|2022-02-15 23:00:00|6613.9|6587.5|6574.4|6548.2|6613.9|6587.5|6549.9|6523.7|0
1644969600000|2022-02-16 00:00:00|6575|6548.8|6591.6|6565.2|6596.6|6570.2|6575|6548.8|0
1644973200000|2022-02-16 01:00:00|6593.7|6567.3|6588.3|6561.9|6599|6572.6|6582.9|6556.7|0
1644976800000|2022-02-16 02:00:00|6588.5|6562.1|6602.2|6575.8|6602.3|6575.9|6584.2|6558|0
1644980400000|2022-02-16 03:00:00|6602.9|6576.5|6596.7|6570.3|6610.8|6584.4|6593.2|6566.8|0
1644984000000|2022-02-16 04:00:00|6594.9|6568.5|6602.7|6576.3|6606.3|6579.9|6591.9|6565.5|0
1645052400000|2022-02-16 23:00:00|6639.7|6613.1|6620.1|6593.7|6646.6|6620|6606.7|6580.3|0
1645056000000|2022-02-17 00:00:00|6622.3|6595.9|6639.9|6613.3|6644.9|6618.3|6603.2|6576.8|0
1645059600000|2022-02-17 01:00:00|6643.2|6616.6|6651.1|6624.5|6655.7|6629.1|6639.2|6612.6|0
1645063200000|2022-02-17 02:00:00|6649.9|6623.3|6648.1|6621.5|6662|6635.4|6646.6|6620|0
1645066800000|2022-02-17 03:00:00|6648.2|6621.6|6629.4|6603|6659.5|6632.9|6625.3|6598.9|0
1645070400000|2022-02-17 04:00:00|6629.8|6603.4|6621.4|6595|6637.2|6610.8|6618.4|6592|0
1645138800000|2022-02-17 23:00:00|6556.8|6530.6|6573.6|6547.4|6580.8|6554.6|6553.5|6527.3|0
1645142400000|2022-02-18 00:00:00|6575.1|6548.9|6555.9|6529.7|6576.8|6550.6|6538.2|6512|0
1645146000000|2022-02-18 01:00:00|6557.9|6531.7|6584|6557.8|6584|6557.8|6549.3|6523.1|0
1645149600000|2022-02-18 02:00:00|6582.4|6556.2|6597.1|6570.7|6599.4|6573|6580.1|6553.9|0
1645153200000|2022-02-18 03:00:00|6596.8|6570.4|6602.1|6575.7|6605.4|6579|6587.3|6561.1|0
1645156800000|2022-02-18 04:00:00|6603.3|6576.9|6593|6566.6|6607.1|6580.7|6587.2|6561|0
1645398000000|2022-02-20 23:00:00|6534.1|6508.1|6516.2|6490.2|6545.4|6519.2|6507.5|6481.5|0
1645401600000|2022-02-21 00:00:00|6515.2|6489.2|6564.4|6538.2|6564.4|6538.2|6509.4|6483.4|0
1645405200000|2022-02-21 01:00:00|6568.9|6542.7|6575.3|6549.1|6584.7|6558.5|6558.7|6532.5|0
1645408800000|2022-02-21 02:00:00|6577.4|6551.2|6600.2|6573.8|6603.7|6577.3|6577.4|6551.2|0
1645412400000|2022-02-21 03:00:00|6599.6|6573.2|6608.5|6582.1|6612.8|6586.4|6597.1|6570.7|0
1645416000000|2022-02-21 04:00:00|6607.8|6581.4|6611.8|6585.4|6624|6597.6|6604|6577.6|0
1645484400000|2022-02-21 23:00:00|6535.6|6509.6|6508|6482|6538.9|6512.7|6499|6473|0
1645488000000|2022-02-22 00:00:00|6508.4|6482.4|6524.8|6498.8|6532.7|6506.7|6500.7|6474.7|0
1645491600000|2022-02-22 01:00:00|6524.7|6498.7|6500.9|6474.9|6524.7|6498.7|6493.9|6467.9|0
1645495200000|2022-02-22 02:00:00|6498.5|6472.5|6475.8|6450|6498.5|6472.5|6469.2|6443.4|0
1645498800000|2022-02-22 03:00:00|6476.6|6450.8|6474.3|6448.5|6478.1|6452.3|6456.3|6430.5|0
1645502400000|2022-02-22 04:00:00|6473.2|6447.4|6491.5|6465.5|6498.2|6472.2|6473.2|6447.4|0
1645570800000|2022-02-22 23:00:00|6524.3|6498.3|6511.9|6485.9|6540|6513.8|6483.9|6458.1|0
1645574400000|2022-02-23 00:00:00|6514.7|6488.7|6509.4|6483.4|6526.9|6500.9|6506.5|6480.5|0
1645578000000|2022-02-23 01:00:00|6509.3|6483.3|6509.8|6483.8|6526.5|6500.5|6495.2|6469.2|0
1645581600000|2022-02-23 02:00:00|6510.1|6484.1|6509.1|6483.1|6515.5|6489.5|6502.1|6476.1|0
1645585200000|2022-02-23 03:00:00|6509.4|6483.4|6520.5|6494.5|6520.5|6494.5|6493.9|6467.9|0
1645588800000|2022-02-23 04:00:00|6520.4|6494.4|6525.7|6499.7|6529.9|6503.9|6502.1|6476.1|0
1645657200000|2022-02-23 23:00:00|6448.8|6423|6447.4|6421.6|6457.1|6431.3|6431.3|6405.7|0
1645660800000|2022-02-24 00:00:00|6446.6|6420.8|6393.2|6367.6|6452.8|6427|6393.2|6367.6|0
1645664400000|2022-02-24 01:00:00|6387.6|6362.2|6385.6|6360.2|6391.2|6365.6|6356.9|6331.5|0
1645668000000|2022-02-24 02:00:00|6385.9|6360.5|6370.6|6345.2|6391.8|6366.2|6366.6|6341.2|0
1645671600000|2022-02-24 03:00:00|6369.9|6344.5|6334.5|6309.3|6374.5|6349.1|6323.3|6298.1|0
1645675200000|2022-02-24 04:00:00|6334.9|6309.7|6352.9|6327.5|6366.6|6341.2|6331.4|6306.2|0
1645743600000|2022-02-24 23:00:00|6377.5|6352.1|6325|6299.8|6377.5|6352.1|6312.2|6287|0
1645747200000|2022-02-25 00:00:00|6324.9|6299.7|6316.9|6291.7|6353.4|6328|6316.2|6291|0
1645750800000|2022-02-25 01:00:00|6315.5|6290.3|6310.9|6285.7|6337.5|6312.3|6294.3|6269.1|0
1645754400000|2022-02-25 02:00:00|6316|6290.8|6302.3|6277.1|6330|6304.8|6302.3|6277.1|0
1645758000000|2022-02-25 03:00:00|6304.7|6279.5|6287.8|6262.6|6308.2|6283|6269.9|6244.9|0
1645761600000|2022-02-25 04:00:00|6288.2|6263|6282.9|6257.9|6292.3|6267.1|6273.3|6248.3|0
1646002800000|2022-02-27 23:00:00|6301.4|6276.2|6279.2|6254.2|6312.7|6287.5|6266.1|6241.1|0
1646006400000|2022-02-28 00:00:00|6278.2|6253.2|6248.7|6223.7|6283.7|6258.7|6236.7|6211.9|0
1646010000000|2022-02-28 01:00:00|6248.5|6223.5|6240.3|6215.3|6271.6|6246.6|6240.3|6215.3|0
1646013600000|2022-02-28 02:00:00|6239.9|6214.9|6209.3|6184.5|6239.9|6214.9|6208.7|6183.9|0
1646017200000|2022-02-28 03:00:00|6208.1|6183.3|6223.1|6198.3|6231.2|6206.4|6205|6180.2|0
1646020800000|2022-02-28 04:00:00|6221.6|6196.8|6238.3|6213.3|6255.3|6230.3|6221.6|6196.8|0
1646089200000|2022-02-28 23:00:00|6305.2|6280|6377.1|6351.7|6386.3|6360.9|6305.2|6280|0
1646092800000|2022-03-01 00:00:00|6377.6|6352.2|6372.6|6347.2|6384.6|6359.2|6357.8|6332.4|0
1646096400000|2022-03-01 01:00:00|6372.7|6347.3|6379.2|6353.8|6409.6|6384|6362.9|6337.5|0
1646100000000|2022-03-01 02:00:00|6375.6|6350.2|6349.5|6324.1|6384.7|6359.3|6349.5|6324.1|0
1646103600000|2022-03-01 03:00:00|6350.3|6324.9|6344.9|6319.5|6366.6|6341.2|6344.9|6319.5|0
1646107200000|2022-03-01 04:00:00|6344.5|6319.1|6332.1|6306.9|6348.3|6322.9|6328.8|6303.6|0
1646175600000|2022-03-01 23:00:00|6199.9|6175.1|6241.3|6216.3|6244.2|6219.2|6196.4|6171.6|0
1646179200000|2022-03-02 00:00:00|6240.7|6215.7|6276.7|6251.7|6279.7|6254.7|6239.1|6214.1|0
1646182800000|2022-03-02 01:00:00|6276.4|6251.4|6267.1|6242.1|6279.7|6254.7|6259.1|6234.1|0
1646186400000|2022-03-02 02:00:00|6265.8|6240.8|6248.2|6223.2|6266.6|6241.6|6241.4|6216.4|0
1646190000000|2022-03-02 03:00:00|6247.6|6222.6|6251.3|6226.3|6264.1|6239.1|6245.5|6220.5|0
1646193600000|2022-03-02 04:00:00|6251.6|6226.6|6232.9|6208.1|6251.6|6226.6|6226.5|6201.7|0
1646262000000|2022-03-02 23:00:00|6264.1|6239.1|6264.4|6239.4|6274.7|6249.7|6241.3|6216.3|0
1646265600000|2022-03-03 00:00:00|6263.6|6238.6|6242.3|6217.3|6285.1|6260.1|6242.3|6217.3|0
1646269200000|2022-03-03 01:00:00|6243.4|6218.4|6231.2|6206.4|6256.4|6231.4|6229.1|6204.3|0
1646272800000|2022-03-03 02:00:00|6229.6|6204.8|6262.8|6237.8|6265|6240|6229|6204.2|0
1646276400000|2022-03-03 03:00:00|6263.3|6238.3|6262.9|6237.9|6272.4|6247.4|6251.6|6226.6|0
1646280000000|2022-03-03 04:00:00|6263.2|6238.2|6248.5|6223.5|6263.7|6238.7|6241.7|6216.7|0
1646348400000|2022-03-03 23:00:00|6203.5|6178.7|6215.7|6190.9|6216.6|6191.8|6195.7|6170.9|0
1646352000000|2022-03-04 00:00:00|6215.3|6190.5|6129.4|6105|6217.2|6192.4|6124.6|6100.2|0
1646355600000|2022-03-04 01:00:00|6129.1|6104.7|6170.4|6145.8|6176.1|6151.5|6124.8|6100.4|0
1646359200000|2022-03-04 02:00:00|6171.2|6146.6|6177.9|6153.3|6187|6162.4|6162|6137.4|0
1646362800000|2022-03-04 03:00:00|6176.5|6151.9|6173.6|6149|6183.3|6158.7|6163|6138.4|0
1646366400000|2022-03-04 04:00:00|6173.3|6148.7|6175.8|6151.2|6183.6|6159|6170.1|6145.5|0
1646607600000|2022-03-06 23:00:00|6153.7|6129.1|6130.5|6106.1|6153.7|6129.1|6120.7|6096.3|0
1646611200000|2022-03-07 00:00:00|6130.4|6106|6099.4|6075|6140.5|6115.9|6088|6063.6|0
1646614800000|2022-03-07 01:00:00|6103.2|6078.8|6056.6|6032.4|6106.8|6082.4|6045.6|6021.4|0
1646618400000|2022-03-07 02:00:00|6055.5|6031.3|6075.9|6051.7|6075.9|6051.7|6042.2|6018|0
1646622000000|2022-03-07 03:00:00|6076.3|6052.1|6074.4|6050.2|6108.6|6084.2|6064.4|6040.2|0
1646625600000|2022-03-07 04:00:00|6077.2|6053|6084.7|6060.5|6086.3|6062.1|6061|6036.8|0
1646694000000|2022-03-07 23:00:00|6121.5|6097.1|6107.8|6083.4|6123.8|6099.4|6091.6|6067.2|0
1646697600000|2022-03-08 00:00:00|6108.6|6084.2|6133.5|6109.1|6134.1|6109.7|6095.9|6071.5|0
1646701200000|2022-03-08 01:00:00|6132.5|6108.1|6133.1|6108.7|6136.9|6112.5|6116.5|6092.1|0
1646704800000|2022-03-08 02:00:00|6134.3|6109.9|6102.8|6078.4|6134.9|6110.5|6093|6068.6|0
1646708400000|2022-03-08 03:00:00|6104|6079.6|6109.5|6085.1|6130.3|6105.9|6100.8|6076.4|0
1646712000000|2022-03-08 04:00:00|6112.9|6088.5|6101.2|6076.8|6112.9|6088.5|6098.7|6074.3|0
1646780400000|2022-03-08 23:00:00|6074|6049.8|6135.4|6111|6136.6|6112.2|6064.1|6039.9|0
1646784000000|2022-03-09 00:00:00|6136.3|6111.9|6172.2|6147.6|6172.2|6147.6|6136.3|6111.9|0
1646787600000|2022-03-09 01:00:00|6171.1|6146.5|6194.5|6169.7|6214|6189.2|6171.1|6146.5|0
1646791200000|2022-03-09 02:00:00|6194.2|6169.4|6185.3|6160.7|6207.6|6182.8|6180.7|6156.1|0
1646794800000|2022-03-09 03:00:00|6186.2|6161.6|6176.2|6151.6|6188.6|6163.8|6168|6143.4|0
1646798400000|2022-03-09 04:00:00|6175.9|6151.3|6193|6168.2|6198.8|6174|6173.9|6149.3|0
1646866800000|2022-03-09 23:00:00|6291.1|6265.9|6318.3|6293.1|6320|6294.8|6278.4|6253.4|0
1646870400000|2022-03-10 00:00:00|6317.6|6292.4|6344.2|6318.8|6367.5|6342.1|6315.7|6290.5|0
1646874000000|2022-03-10 01:00:00|6346.7|6321.3|6373.7|6348.3|6384.5|6359.1|6345.2|6319.8|0
1646877600000|2022-03-10 02:00:00|6370.7|6345.3|6387.8|6362.3|6395.5|6369.9|6369.7|6344.3|0
1646881200000|2022-03-10 03:00:00|6387.2|6361.8|6378.9|6353.5|6390.6|6365|6370.9|6345.5|0
1646884800000|2022-03-10 04:00:00|6379.7|6354.3|6363.4|6338|6379.7|6354.3|6359|6333.6|0
1646953200000|2022-03-10 23:00:00|6339.7|6314.3|6354.1|6328.7|6386.8|6361.4|6334.2|6309|0
1646956800000|2022-03-11 00:00:00|6355.8|6330.4|6354.1|6328.7|6380.6|6355.2|6339.2|6313.8|0
1646960400000|2022-03-11 01:00:00|6351.2|6325.8|6325|6299.8|6357.3|6331.9|6317.3|6292.1|0
1646964000000|2022-03-11 02:00:00|6325.3|6300.1|6329.1|6303.9|6342.3|6316.9|6321.2|6296|0
1646967600000|2022-03-11 03:00:00|6330.1|6304.9|6335.6|6310.4|6335.6|6310.4|6307.1|6281.9|0
1646971200000|2022-03-11 04:00:00|6336.5|6311.3|6322.5|6297.3|6336.5|6311.3|6321.2|6296|0
1647212400000|2022-03-13 23:00:00|6399.5|6373.9|6438.2|6412.4|6459.4|6433.6|6396.1|6370.5|0
1647216000000|2022-03-14 00:00:00|6437.7|6412.1|6462.9|6437.1|6463.1|6437.3|6429.8|6404.2|0
1647219600000|2022-03-14 01:00:00|6462.8|6437|6481.8|6456|6484.3|6458.5|6457.4|6431.6|0
1647223200000|2022-03-14 02:00:00|6482.9|6457.1|6480.9|6455.1|6482.9|6457.1|6461.8|6436|0
1647226800000|2022-03-14 03:00:00|6481|6455.2|6473.4|6447.6|6482.2|6456.4|6459.6|6433.8|0
1647230400000|2022-03-14 04:00:00|6472.7|6446.9|6477.8|6452|6484.5|6458.7|6471.6|6445.8|0
1647298800000|2022-03-14 23:00:00|6553.7|6527.5|6558.9|6532.7|6575.9|6549.7|6544|6517.8|0
1647302400000|2022-03-15 00:00:00|6557.7|6531.5|6563.2|6537|6569.3|6543.1|6535.5|6509.5|0
1647306000000|2022-03-15 01:00:00|6563.6|6537.4|6540.3|6514.1|6563.6|6537.4|6533.6|6507.6|0
1647309600000|2022-03-15 02:00:00|6540.2|6514|6553.5|6527.3|6561.6|6535.4|6540.2|6514|0
1647313200000|2022-03-15 03:00:00|6553.9|6527.7|6551.1|6524.9|6562.5|6536.3|6542.3|6516.1|0
1647316800000|2022-03-15 04:00:00|6550.7|6524.5|6554.2|6528|6554.6|6528.4|6538.9|6512.7|0
1647385200000|2022-03-15 23:00:00|6591.6|6565.2|6570.5|6544.3|6597.6|6571.2|6568.9|6542.7|0
1647388800000|2022-03-16 00:00:00|6571.5|6545.3|6613.4|6587|6613.4|6587|6566.8|6540.6|0
1647392400000|2022-03-16 01:00:00|6612.6|6586.2|6605.6|6579.2|6619.4|6593|6604.6|6578.2|0
1647396000000|2022-03-16 02:00:00|6605.5|6579.1|6591.2|6564.8|6610.6|6584.2|6586.7|6560.5|0
1647399600000|2022-03-16 03:00:00|6592.4|6566|6605.2|6578.8|6607.6|6581.2|6590|6563.6|0
1647403200000|2022-03-16 04:00:00|6605.3|6578.9|6609.2|6582.8|6619.3|6592.9|6602.9|6576.5|0
1647471600000|2022-03-16 23:00:00|6727.5|6700.7|6713.9|6687.1|6729.8|6703|6691.6|6664.8|0
1647475200000|2022-03-17 00:00:00|6714.2|6687.4|6702.4|6675.6|6715.3|6688.5|6696.5|6669.7|0
1647478800000|2022-03-17 01:00:00|6700.1|6673.3|6713.6|6686.8|6718.5|6691.7|6700.1|6673.3|0
1647482400000|2022-03-17 02:00:00|6713.4|6686.6|6708.2|6681.4|6717.8|6691|6708.2|6681.4|0
1647486000000|2022-03-17 03:00:00|6707.8|6681|6685.1|6658.5|6713.2|6686.4|6679.6|6653|0
1647489600000|2022-03-17 04:00:00|6684.4|6657.8|6694.3|6667.5|6696.6|6669.8|6680.1|6653.5|0
1647558000000|2022-03-17 23:00:00|6661.2|6634.6|6668.1|6641.5|6687.6|6661|6657.8|6631.2|0
1647561600000|2022-03-18 00:00:00|6662.3|6635.7|6663.2|6636.6|6679.8|6653.2|6657.5|6630.9|0
1647565200000|2022-03-18 01:00:00|6664.3|6637.7|6688.8|6662|6689.6|6662.8|6664.3|6637.7|0
1647568800000|2022-03-18 02:00:00|6688.4|6661.7|6688.2|6661.6|6688.9|6662.1|6675.4|6648.8|0
1647572400000|2022-03-18 03:00:00|6688|6661.4|6694.3|6667.5|6699|6672.2|6686.8|6660.2|0
1647576000000|2022-03-18 04:00:00|6695.8|6669|6694.7|6667.9|6702.5|6675.7|6690.3|6663.5|0
1647817200000|2022-03-20 23:00:00|6751.1|6724.1|6756.2|6729.2|6772.5|6745.5|6741.4|6714.4|0
1647820800000|2022-03-21 00:00:00|6756.4|6729.4|6729.2|6702.4|6756.5|6729.5|6718.8|6692|0
1647824400000|2022-03-21 01:00:00|6730.1|6703.3|6698.2|6671.4|6730.1|6703.3|6696.9|6670.1|0
1647828000000|2022-03-21 02:00:00|6698.8|6672|6690.4|6663.6|6704|6677.2|6682.6|6656|0
1647831600000|2022-03-21 03:00:00|6688.9|6662.1|6688.7|6661.9|6693.5|6666.7|6684.9|6658.3|0
1647835200000|2022-03-21 04:00:00|6688.5|6661.7|6686.9|6660.3|6695.5|6668.7|6684.7|6658.1|0
1647903600000|2022-03-21 23:00:00|6735.4|6708.6|6736.7|6709.9|6752.7|6725.7|6714.6|6687.8|0
1647907200000|2022-03-22 00:00:00|6733.9|6707.1|6755.5|6728.5|6765.4|6738.4|6733.9|6707.1|0
1647910800000|2022-03-22 01:00:00|6755.1|6728.1|6759.2|6732.2|6762.6|6735.6|6749.4|6722.4|0
1647914400000|2022-03-22 02:00:00|6759|6732|6757.7|6730.7|6764.8|6737.8|6755.5|6728.5|0
1647918000000|2022-03-22 03:00:00|6758.7|6731.7|6742.3|6715.3|6758.7|6731.7|6740.7|6713.7|0
1647921600000|2022-03-22 04:00:00|6740|6713|6723.5|6696.7|6740.2|6713.2|6723.1|6696.3|0
1647990000000|2022-03-22 23:00:00|6787.6|6760.6|6783.6|6756.6|6790.4|6763.2|6770.5|6743.5|0
1647993600000|2022-03-23 00:00:00|6782.2|6755.2|6781|6754|6789.6|6762.4|6773.8|6746.8|0
1647997200000|2022-03-23 01:00:00|6781.1|6754.1|6771.8|6744.8|6782.1|6755.1|6766|6739|0
1648000800000|2022-03-23 02:00:00|6771.6|6744.6|6778.2|6751.2|6778.2|6751.2|6764|6737|0
1648004400000|2022-03-23 03:00:00|6778.6|6751.6|6775.2|6748.2|6780.7|6753.7|6772.9|6745.9|0
1648008000000|2022-03-23 04:00:00|6775.6|6748.6|6785.7|6758.7|6787.4|6760.4|6772.2|6745.2|0
1648076400000|2022-03-23 23:00:00|6727.5|6700.7|6721.9|6695.1|6730.6|6703.8|6713.4|6686.6|0
1648080000000|2022-03-24 00:00:00|6722.1|6695.3|6734.1|6707.3|6747.2|6720.2|6716.9|6690.1|0
1648083600000|2022-03-24 01:00:00|6737.3|6710.5|6735.8|6709|6747.5|6720.5|6734|6707.2|0
1648087200000|2022-03-24 02:00:00|6734.6|6707.8|6742.9|6715.9|6745.1|6718.1|6732.1|6705.3|0
1648090800000|2022-03-24 03:00:00|6744|6717|6745|6718|6752|6725|6738|6711.2|0
1648094400000|2022-03-24 04:00:00|6745.9|6718.9|6755.4|6728.4|6756|6729|6742.8|6715.8|0
1648162800000|2022-03-24 23:00:00|6769.3|6742.3|6761.4|6734.4|6774.8|6747.8|6755.7|6728.7|0
1648166400000|2022-03-25 00:00:00|6760.4|6733.4|6764.5|6737.5|6772|6745|6742.7|6715.7|0
1648170000000|2022-03-25 01:00:00|6764.1|6737.1|6762.3|6735.3|6767.8|6740.8|6748.5|6721.5|0
1648173600000|2022-03-25 02:00:00|6761.2|6734.2|6746|6719|6762.3|6735.3|6744|6717|0
1648177200000|2022-03-25 03:00:00|6745.9|6718.9|6740.2|6713.2|6751|6724|6738.8|6711.8|0
1648180800000|2022-03-25 04:00:00|6741.7|6714.7|6736|6709.2|6746.1|6719.1|6730.2|6703.4|0
1648422000000|2022-03-27 23:00:00|6756.4|6729.4|6749.1|6722.1|6761.1|6734.1|6744.9|6717.9|0
1648425600000|2022-03-28 00:00:00|6749.6|6722.6|6763.3|6736.3|6772.2|6745.2|6749|6722|0
1648429200000|2022-03-28 01:00:00|6763|6736|6773|6746|6779.2|6752.2|6761.7|6734.7|0
1648432800000|2022-03-28 02:00:00|6772.7|6745.7|6764.9|6737.9|6777|6750|6762.2|6735.2|0
1648436400000|2022-03-28 03:00:00|6765.7|6738.7|6771.4|6744.4|6779.2|6752.2|6765.7|6738.7|0
1648440000000|2022-03-28 04:00:00|6771.1|6744.1|6766.4|6739.4|6772.2|6745.2|6761.4|6734.4|0
1648508400000|2022-03-28 23:00:00|6798.7|6771.5|6789|6761.8|6807.5|6780.3|6788.1|6761.1|0
1648512000000|2022-03-29 00:00:00|6791.1|6763.9|6800|6772.8|6814.2|6787|6791.1|6763.9|0
1648515600000|2022-03-29 01:00:00|6800.5|6773.3|6804.1|6776.9|6806.6|6779.4|6790|6762.8|0
1648519200000|2022-03-29 02:00:00|6802.5|6775.3|6801.5|6774.3|6808.8|6781.6|6797.6|6770.4|0
1648522800000|2022-03-29 03:00:00|6800.7|6773.5|6807.6|6780.4|6815.6|6788.4|6799.2|6772|0
1648526400000|2022-03-29 04:00:00|6807.7|6780.5|6800.5|6773.3|6810|6782.8|6798.6|6771.4|0
1648594800000|2022-03-29 23:00:00|6857.4|6830|6855.4|6828|6867.2|6839.8|6845.4|6818|0
1648598400000|2022-03-30 00:00:00|6855.3|6827.9|6858.2|6830.8|6860.9|6833.5|6843.3|6815.9|0
1648602000000|2022-03-30 01:00:00|6857.4|6830|6868.3|6840.9|6875.2|6847.8|6855.7|6828.3|0
1648605600000|2022-03-30 02:00:00|6866.6|6839.2|6850.2|6822.8|6867.4|6840|6850.2|6822.8|0
1648609200000|2022-03-30 03:00:00|6849.9|6822.5|6853.9|6826.5|6870.4|6843|6849.9|6822.5|0
1648612800000|2022-03-30 04:00:00|6855.4|6828|6851.4|6824|6857|6829.6|6848|6820.6|0
1648681200000|2022-03-30 23:00:00|6847.4|6820|6835.8|6808.6|6851.7|6824.3|6831.3|6804.1|0
1648684800000|2022-03-31 00:00:00|6836.1|6808.9|6841.4|6814|6851.1|6823.7|6832.1|6804.9|0
1648688400000|2022-03-31 01:00:00|6841.8|6814.4|6842|6814.6|6846.6|6819.2|6835.2|6808|0
1648692000000|2022-03-31 02:00:00|6841.6|6814.2|6838.8|6811.4|6846|6818.6|6834.9|6807.7|0
1648695600000|2022-03-31 03:00:00|6838.1|6810.9|6829.6|6802.4|6842.9|6815.5|6829.6|6802.4|0
1648699200000|2022-03-31 04:00:00|6829.1|6801.9|6808.2|6781|6831.3|6804.1|6806.8|6779.6|0
1648767600000|2022-03-31 23:00:00|6774.9|6747.9|6742|6715|6774.9|6747.9|6730.1|6703.3|0
1648771200000|2022-04-01 00:00:00|6743.6|6716.6|6748.3|6721.3|6765.9|6738.9|6742.5|6715.5|0
1648774800000|2022-04-01 01:00:00|6748.9|6721.9|6747.3|6720.3|6761.2|6734.2|6745.3|6718.3|0
1648778400000|2022-04-01 02:00:00|6747.6|6720.6|6766.9|6739.9|6768.7|6741.7|6746.1|6719.1|0
1648782000000|2022-04-01 03:00:00|6767.5|6740.5|6760|6733|6773.6|6746.6|6759.7|6732.7|0
1648785600000|2022-04-01 04:00:00|6759.8|6732.8|6758.9|6731.9|6769.9|6742.9|6752.7|6725.7|0
1649030400000|2022-04-04 00:00:00|6759.1|6732.1|6753.5|6726.5|6759.1|6732.1|6743.4|6716.4|0
1649034000000|2022-04-04 01:00:00|6754.7|6727.7|6744.1|6717.1|6755.5|6728.5|6736.8|6710|0
1649037600000|2022-04-04 02:00:00|6746.6|6719.6|6735.3|6708.5|6756.9|6729.9|6733.5|6706.7|0
1649041200000|2022-04-04 03:00:00|6735.5|6708.7|6741.1|6714.1|6742.2|6715.2|6730.6|6703.8|0
1649044800000|2022-04-04 04:00:00|6740.3|6713.3|6742.4|6715.4|6744.3|6717.3|6734.2|6707.4|0
1649048400000|2022-04-04 05:00:00|6742.7|6715.7|6739|6712|6748.3|6721.3|6736.9|6710.1|0
1649116800000|2022-04-05 00:00:00|6748.8|6721.8|6745.1|6718.1|6755.7|6728.7|6737.6|6710.8|0
1649120400000|2022-04-05 01:00:00|6746.7|6719.7|6774.8|6747.8|6779.6|6752.6|6742.8|6715.8|0
1649124000000|2022-04-05 02:00:00|6775.4|6748.4|6784.9|6757.9|6792.3|6765.1|6775.4|6748.4|0
1649127600000|2022-04-05 03:00:00|6785.9|6758.9|6774.7|6747.7|6791.5|6764.3|6773.3|6746.3|0
1649131200000|2022-04-05 04:00:00|6774.1|6747.1|6740.3|6713.3|6775.6|6748.6|6740.3|6713.3|0
1649134800000|2022-04-05 05:00:00|6738.8|6711.8|6745.3|6718.3|6753.5|6726.5|6738.8|6711.8|0
1649203200000|2022-04-06 00:00:00|6722.6|6695.8|6726.5|6699.7|6745.2|6718.2|6718.1|6691.3|0
1649206800000|2022-04-06 01:00:00|6727.5|6700.7|6763.6|6736.6|6768.4|6741.4|6724|6697.2|0
1649210400000|2022-04-06 02:00:00|6764.4|6737.4|6769.6|6742.6|6771.2|6744.2|6755|6728|0
1649214000000|2022-04-06 03:00:00|6770.7|6743.7|6771.4|6744.4|6773.7|6746.7|6763.3|6736.3|0
1649217600000|2022-04-06 04:00:00|6771.6|6744.6|6787.5|6760.5|6790.7|6763.5|6770.9|6743.9|0
1649221200000|2022-04-06 05:00:00|6787.2|6760.2|6796|6768.8|6807|6779.8|6787.2|6760.2|0
1649289600000|2022-04-07 00:00:00|6754.3|6727.3|6748.3|6721.3|6754.3|6727.3|6730.8|6704|0
1649293200000|2022-04-07 01:00:00|6748|6721|6754.1|6727.1|6768.9|6741.9|6739|6712|0
1649296800000|2022-04-07 02:00:00|6753|6726|6740.6|6713.6|6753|6726|6733.9|6707.1|0
1649300400000|2022-04-07 03:00:00|6741.2|6714.2|6730.8|6704|6745|6718|6729.5|6702.7|0
1649304000000|2022-04-07 04:00:00|6731.5|6704.7|6753.2|6726.2|6753.5|6726.5|6729.6|6702.8|0
1649307600000|2022-04-07 05:00:00|6751.4|6724.4|6759.5|6732.5|6759.5|6732.5|6744.6|6717.6|0
1649376000000|2022-04-08 00:00:00|6767.9|6740.9|6754.2|6727.2|6767.9|6740.9|6741.4|6714.4|0
1649379600000|2022-04-08 01:00:00|6754.3|6727.3|6776.1|6749.1|6779.5|6752.5|6754.3|6727.3|0
1649383200000|2022-04-08 02:00:00|6775.1|6748.1|6782.5|6755.5|6786.3|6759.3|6774.3|6747.3|0
1649386800000|2022-04-08 03:00:00|6782.8|6755.8|6767.5|6740.5|6782.8|6755.8|6766.4|6739.4|0
1649390400000|2022-04-08 04:00:00|6765.9|6738.9|6767.2|6740.2|6769.8|6742.8|6758.8|6731.8|0
1649394000000|2022-04-08 05:00:00|6767|6740|6778.8|6751.8|6781|6754|6767|6740|0
1649030400000|2022-04-04 00:00:00|6759.1|6732.1|6753.5|6726.5|6759.1|6732.1|6743.4|6716.4|0
1649034000000|2022-04-04 01:00:00|6754.7|6727.7|6744.1|6717.1|6755.5|6728.5|6736.8|6710|0
1649037600000|2022-04-04 02:00:00|6746.6|6719.6|6735.3|6708.5|6756.9|6729.9|6733.5|6706.7|0
1649041200000|2022-04-04 03:00:00|6735.5|6708.7|6741.1|6714.1|6742.2|6715.2|6730.6|6703.8|0
1649044800000|2022-04-04 04:00:00|6740.3|6713.3|6742.4|6715.4|6744.3|6717.3|6734.2|6707.4|0
1649048400000|2022-04-04 05:00:00|6742.7|6715.7|6739|6712|6748.3|6721.3|6736.9|6710.1|0
1649116800000|2022-04-05 00:00:00|6748.8|6721.8|6745.1|6718.1|6755.7|6728.7|6737.6|6710.8|0
1649120400000|2022-04-05 01:00:00|6746.7|6719.7|6774.8|6747.8|6779.6|6752.6|6742.8|6715.8|0
1649124000000|2022-04-05 02:00:00|6775.4|6748.4|6784.9|6757.9|6792.3|6765.1|6775.4|6748.4|0
1649127600000|2022-04-05 03:00:00|6785.9|6758.9|6774.7|6747.7|6791.5|6764.3|6773.3|6746.3|0
1649131200000|2022-04-05 04:00:00|6774.1|6747.1|6740.3|6713.3|6775.6|6748.6|6740.3|6713.3|0
1649134800000|2022-04-05 05:00:00|6738.8|6711.8|6745.3|6718.3|6753.5|6726.5|6738.8|6711.8|0
1649203200000|2022-04-06 00:00:00|6722.6|6695.8|6726.5|6699.7|6745.2|6718.2|6718.1|6691.3|0
1649206800000|2022-04-06 01:00:00|6727.5|6700.7|6763.6|6736.6|6768.4|6741.4|6724|6697.2|0
1649210400000|2022-04-06 02:00:00|6764.4|6737.4|6769.6|6742.6|6771.2|6744.2|6755|6728|0
1649214000000|2022-04-06 03:00:00|6770.7|6743.7|6771.4|6744.4|6773.7|6746.7|6763.3|6736.3|0
1649217600000|2022-04-06 04:00:00|6771.6|6744.6|6787.5|6760.5|6790.7|6763.5|6770.9|6743.9|0
1649221200000|2022-04-06 05:00:00|6787.2|6760.2|6796|6768.8|6807|6779.8|6787.2|6760.2|0
1649289600000|2022-04-07 00:00:00|6754.3|6727.3|6748.3|6721.3|6754.3|6727.3|6730.8|6704|0
1649293200000|2022-04-07 01:00:00|6748|6721|6754.1|6727.1|6768.9|6741.9|6739|6712|0
1649296800000|2022-04-07 02:00:00|6753|6726|6740.6|6713.6|6753|6726|6733.9|6707.1|0
1649300400000|2022-04-07 03:00:00|6741.2|6714.2|6730.8|6704|6745|6718|6729.5|6702.7|0
1649304000000|2022-04-07 04:00:00|6731.5|6704.7|6753.2|6726.2|6753.5|6726.5|6729.6|6702.8|0
1649307600000|2022-04-07 05:00:00|6751.4|6724.4|6759.5|6732.5|6759.5|6732.5|6744.6|6717.6|0
1649376000000|2022-04-08 00:00:00|6767.9|6740.9|6754.2|6727.2|6767.9|6740.9|6741.4|6714.4|0
1649379600000|2022-04-08 01:00:00|6754.3|6727.3|6776.1|6749.1|6779.5|6752.5|6754.3|6727.3|0
1649383200000|2022-04-08 02:00:00|6775.1|6748.1|6782.5|6755.5|6786.3|6759.3|6774.3|6747.3|0
1649386800000|2022-04-08 03:00:00|6782.8|6755.8|6767.5|6740.5|6782.8|6755.8|6766.4|6739.4|0
1649390400000|2022-04-08 04:00:00|6765.9|6738.9|6767.2|6740.2|6769.8|6742.8|6758.8|6731.8|0
1649394000000|2022-04-08 05:00:00|6767|6740|6778.8|6751.8|6781|6754|6767|6740|0
1649635200000|2022-04-11 00:00:00|6798.5|6771.3|6829.3|6802.1|6830.4|6803.2|6784.1|6757.1|0
1649638800000|2022-04-11 01:00:00|6829.7|6802.5|6822.3|6795.1|6845.6|6818.2|6814|6786.8|0
1649642400000|2022-04-11 02:00:00|6824.4|6797.2|6813.5|6786.3|6828|6800.8|6813.5|6786.3|0
1649646000000|2022-04-11 03:00:00|6813.6|6786.4|6804.6|6777.4|6818.8|6791.6|6799.8|6772.6|0
1649649600000|2022-04-11 04:00:00|6805.2|6778|6824.3|6797.1|6824.3|6797.1|6805.2|6778|0
1649653200000|2022-04-11 05:00:00|6821|6793.8|6827.3|6800.1|6827.8|6800.6|6815.3|6788.1|0
1649721600000|2022-04-12 00:00:00|6817.8|6790.6|6809.5|6782.3|6836.3|6809.1|6809.4|6782.2|0
1649725200000|2022-04-12 01:00:00|6809.4|6782.2|6785.5|6758.5|6811.5|6784.3|6781.7|6754.7|0
1649728800000|2022-04-12 02:00:00|6787.3|6760.3|6802.1|6774.9|6804.6|6777.4|6783.9|6756.9|0
1649732400000|2022-04-12 03:00:00|6801.7|6774.5|6803.4|6776.2|6810.3|6783.1|6801|6773.8|0
1649736000000|2022-04-12 04:00:00|6802|6774.8|6800.8|6773.6|6810.6|6783.4|6799.4|6772.2|0
1649739600000|2022-04-12 05:00:00|6800.9|6773.7|6809.7|6782.5|6809.7|6782.5|6793.7|6766.5|0
1649808000000|2022-04-13 00:00:00|6801.7|6774.5|6814.6|6787.4|6822.9|6795.7|6794.3|6767.1|0
1649811600000|2022-04-13 01:00:00|6814.9|6787.7|6811.3|6784.1|6821.8|6794.6|6806.1|6778.9|0
1649815200000|2022-04-13 02:00:00|6812.2|6785|6808|6780.8|6828|6800.8|6807.9|6780.7|0
1649818800000|2022-04-13 03:00:00|6805|6777.8|6813.3|6786.1|6817.8|6790.6|6798.5|6771.3|0
1649822400000|2022-04-13 04:00:00|6813|6785.8|6821.6|6794.4|6822.6|6795.4|6804|6776.8|0
1649826000000|2022-04-13 05:00:00|6821.2|6794|6829.2|6802|6830.6|6803.4|6820.8|6793.6|0
1649894400000|2022-04-14 00:00:00|6814.7|6787.5|6840.8|6813.4|6847.5|6820.1|6793.3|6766.1|0
1649898000000|2022-04-14 01:00:00|6838.1|6810.9|6823.7|6796.5|6840.6|6813.2|6820.3|6793.1|0
1649901600000|2022-04-14 02:00:00|6824.5|6797.3|6803.9|6776.7|6826.3|6799.1|6799.9|6772.7|0
1649905200000|2022-04-14 03:00:00|6804.9|6777.7|6811.2|6784|6816.9|6789.7|6804.9|6777.7|0
1649908800000|2022-04-14 04:00:00|6811.6|6784.4|6811.6|6784.4|6819.8|6792.6|6809.6|6782.4|0
1649912400000|2022-04-14 05:00:00|6811.9|6784.7|6812.6|6785.4|6820.7|6793.5|6803.4|6776.2|0
1650326400000|2022-04-19 00:00:00|6817.5|6790.3|6858.9|6831.5|6860.7|6833.3|6817.5|6790.3|0
1650330000000|2022-04-19 01:00:00|6857|6829.6|6875.2|6847.8|6880.4|6853|6843.3|6815.9|0
1650333600000|2022-04-19 02:00:00|6875|6847.6|6864.9|6837.5|6880.2|6852.8|6864.9|6837.5|0
1650337200000|2022-04-19 03:00:00|6866.3|6838.9|6858|6830.6|6873.8|6846.4|6857.2|6829.8|0
1650340800000|2022-04-19 04:00:00|6858.2|6830.8|6865.7|6838.3|6880.3|6852.9|6858.2|6830.8|0
1650344400000|2022-04-19 05:00:00|6864.6|6837.2|6873.8|6846.4|6880.3|6852.9|6864.6|6837.2|0
1650412800000|2022-04-20 00:00:00|6937.4|6909.8|6925.3|6897.7|6943.6|6915.8|6922.9|6895.3|0
1650416400000|2022-04-20 01:00:00|6924.1|6896.5|6905.5|6877.9|6924.9|6897.3|6904.2|6876.6|0
1650420000000|2022-04-20 02:00:00|6905.2|6877.6|6896.4|6868.8|6912.7|6885.1|6894.3|6866.7|0
1650423600000|2022-04-20 03:00:00|6897.3|6869.7|6893.5|6865.9|6897.7|6870.1|6889.3|6861.7|0
1650427200000|2022-04-20 04:00:00|6893.3|6865.7|6884.5|6857.1|6896.6|6869|6884.5|6857.1|0
1650430800000|2022-04-20 05:00:00|6883.1|6855.7|6882.6|6855.2|6883.8|6856.4|6868.7|6841.3|0
1650499200000|2022-04-21 00:00:00|6932.7|6905.1|6939.1|6911.3|6952.5|6924.7|6927.1|6899.5|0
1650502800000|2022-04-21 01:00:00|6939.7|6911.9|6951.4|6923.6|6953|6925.2|6938.6|6911|0
1650506400000|2022-04-21 02:00:00|6952|6924.2|6966|6938.2|6966.4|6938.6|6949.9|6922.1|0
1650510000000|2022-04-21 03:00:00|6965.5|6937.7|6964.3|6936.5|6969.1|6941.3|6959.2|6931.4|0
1650513600000|2022-04-21 04:00:00|6965.9|6938.1|6958.6|6930.8|6968.3|6940.5|6953.3|6925.5|0
1650517200000|2022-04-21 05:00:00|6958.4|6930.6|6966.3|6938.5|6969.8|6942|6954.3|6926.5|0
1650585600000|2022-04-22 00:00:00|6927|6899.4|6855.9|6828.5|6927|6899.4|6851.2|6823.8|0
1650589200000|2022-04-22 01:00:00|6858.3|6830.9|6846.2|6818.8|6865.8|6838.4|6835.5|6808.3|0
1650592800000|2022-04-22 02:00:00|6846.5|6819.1|6846.5|6819.1|6860|6832.6|6842.4|6815|0
1650596400000|2022-04-22 03:00:00|6846.2|6818.8|6845.8|6818.4|6857.7|6830.3|6843|6815.6|0
1650600000000|2022-04-22 04:00:00|6845.3|6817.9|6844.2|6816.8|6848|6820.6|6832.1|6804.9|0
1650603600000|2022-04-22 05:00:00|6844.6|6817.2|6851.3|6823.9|6855.8|6828.4|6843.9|6816.5|0
1650931200000|2022-04-26 00:00:00|6723|6696.2|6746.4|6719.4|6746.4|6719.4|6697.6|6670.8|0
1650934800000|2022-04-26 01:00:00|6745.9|6718.9|6789.5|6762.3|6792.5|6765.3|6745.9|6718.9|0
1650938400000|2022-04-26 02:00:00|6788.8|6761.6|6783.4|6756.4|6802.1|6774.9|6773.8|6746.8|0
1650942000000|2022-04-26 03:00:00|6784.1|6757.1|6792|6764.8|6796.1|6768.9|6780.8|6753.8|0
1650945600000|2022-04-26 04:00:00|6790.9|6763.7|6787.2|6760.2|6793.6|6766.4|6773.5|6746.5|0
1650949200000|2022-04-26 05:00:00|6786.1|6759.1|6780.5|6753.5|6791.4|6764.2|6771.8|6744.8|0
1651017600000|2022-04-27 00:00:00|6707|6680.2|6690.6|6663.8|6707|6680.2|6676.3|6649.7|0
1651021200000|2022-04-27 01:00:00|6689.8|6663|6684.5|6657.9|6693.6|6666.8|6662.5|6635.9|0
1651024800000|2022-04-27 02:00:00|6683.8|6657.2|6694.9|6668.1|6698.3|6671.5|6681|6654.4|0
1651028400000|2022-04-27 03:00:00|6694.1|6667.3|6686.1|6659.5|6698.4|6671.6|6678|6651.4|0
1651032000000|2022-04-27 04:00:00|6685.6|6659|6673.2|6646.6|6686.4|6659.8|6671.9|6645.3|0
1651035600000|2022-04-27 05:00:00|6672.8|6646.2|6649.8|6623.2|6672.8|6646.2|6645.6|6619|0
1651104000000|2022-04-28 00:00:00|6708.2|6681.4|6703.1|6676.3|6712.6|6685.8|6692|6665.2|0
1651107600000|2022-04-28 01:00:00|6703.8|6677|6695.2|6668.4|6703.8|6677|6688.4|6661.7|0
1651111200000|2022-04-28 02:00:00|6697.2|6670.4|6690.8|6664|6700.7|6673.9|6683.1|6656.5|0
1651114800000|2022-04-28 03:00:00|6691|6664.2|6692.5|6665.7|6700.1|6673.3|6690|6663.2|0
1651118400000|2022-04-28 04:00:00|6692.8|6666|6711.9|6685.1|6711.9|6685.1|6692.8|6666|0
1651122000000|2022-04-28 05:00:00|6713.1|6686.3|6703|6676.2|6713.1|6686.3|6698.2|6671.4|0
1651190400000|2022-04-29 00:00:00|6748.6|6721.6|6768.8|6741.8|6783.2|6756.2|6748.6|6721.6|0
1651194000000|2022-04-29 01:00:00|6769.3|6742.3|6763.5|6736.5|6772.4|6745.4|6753.3|6726.3|0
1651197600000|2022-04-29 02:00:00|6764.3|6737.3|6775|6748|6775.9|6748.9|6756|6729|0
1651201200000|2022-04-29 03:00:00|6775.4|6748.4|6762.5|6735.5|6776.9|6749.9|6762.5|6735.5|0
1651204800000|2022-04-29 04:00:00|6764.2|6737.2|6772.9|6745.9|6772.9|6745.9|6759.9|6732.9|0
1651208400000|2022-04-29 05:00:00|6773.8|6746.8|6785.8|6758.8|6791.6|6764.4|6768.5|6741.5|0
1651449600000|2022-05-02 00:00:00|6741.5|6714.5|6732.4|6705.6|6747.1|6720.1|6725.1|6698.3|0
1651453200000|2022-05-02 01:00:00|6734|6707.2|6701.6|6674.8|6742|6715|6701.6|6674.8|0
1651456800000|2022-05-02 02:00:00|6701.3|6674.5|6743.9|6716.9|6750.7|6723.7|6701.1|6674.3|0
1651460400000|2022-05-02 03:00:00|6746|6719|6733.6|6706.8|6755.9|6728.9|6733.6|6706.8|0
1651464000000|2022-05-02 04:00:00|6735.2|6708.4|6725.8|6699|6739|6712|6724.7|6697.9|0
1651467600000|2022-05-02 05:00:00|6726.9|6700.1|6732.9|6706.1|6736.5|6709.7|6723.9|6697.1|0
1651536000000|2022-05-03 00:00:00|6706.5|6679.7|6714|6687.2|6720.6|6693.8|6681.1|6654.5|0
1651539600000|2022-05-03 01:00:00|6714.3|6687.5|6723.3|6696.5|6733.2|6706.4|6712.8|6686|0
1651543200000|2022-05-03 02:00:00|6724.4|6697.6|6721.2|6694.4|6731|6704.2|6712.9|6686.1|0
1651546800000|2022-05-03 03:00:00|6722.7|6695.9|6728.2|6701.4|6737.5|6710.7|6722.7|6695.9|0
1651550400000|2022-05-03 04:00:00|6727.3|6700.5|6706|6679.2|6731.3|6704.5|6690.5|6663.7|0
1651554000000|2022-05-03 05:00:00|6706.2|6679.4|6733|6706.2|6733.7|6706.9|6706.2|6679.4|0
1651622400000|2022-05-04 00:00:00|6787.3|6760.3|6727.5|6700.7|6795.3|6768.1|6725.3|6698.5|0
1651626000000|2022-05-04 01:00:00|6727.9|6701.1|6755.3|6728.3|6759.6|6732.6|6725.8|6699|0
1651629600000|2022-05-04 02:00:00|6757.5|6730.5|6765.9|6738.9|6770.5|6743.5|6750.9|6723.9|0
1651633200000|2022-05-04 03:00:00|6765.6|6738.6|6761|6734|6772.6|6745.6|6754.7|6727.7|0
1651636800000|2022-05-04 04:00:00|6761.2|6734.2|6767.8|6740.8|6771.9|6744.9|6759.5|6732.5|0
1651640400000|2022-05-04 05:00:00|6768|6741|6759.7|6732.7|6769.9|6742.9|6754.7|6727.7|0
1651708800000|2022-05-05 00:00:00|6768.9|6741.9|6744|6717|6768.9|6741.9|6675.7|6649.1|0
1651712400000|2022-05-05 01:00:00|6741|6714|6743.8|6716.8|6753.7|6726.7|6723.5|6696.7|0
1651716000000|2022-05-05 02:00:00|6746.7|6719.7|6730.3|6703.5|6749.3|6722.3|6728.4|6701.6|0
1651719600000|2022-05-05 03:00:00|6729.3|6702.5|6738.8|6711.8|6741.9|6714.9|6729.3|6702.5|0
1651723200000|2022-05-05 04:00:00|6739.3|6712.3|6746.6|6719.6|6747.2|6720.2|6727.1|6700.3|0
1651726800000|2022-05-05 05:00:00|6746.4|6719.4|6764.9|6737.9|6773.8|6746.8|6745.3|6718.3|0
1651795200000|2022-05-06 00:00:00|6640.8|6614.2|6630.5|6604.1|6645.7|6619.1|6621|6594.6|0
1651798800000|2022-05-06 01:00:00|6633|6606.6|6603.4|6577|6639.2|6612.6|6598.7|6572.3|0
1651802400000|2022-05-06 02:00:00|6601.9|6575.5|6613.8|6587.4|6615.8|6589.4|6588.7|6562.3|0
1651806000000|2022-05-06 03:00:00|6614.1|6587.7|6619.9|6593.5|6620|6593.6|6602.7|6576.3|0
1651809600000|2022-05-06 04:00:00|6621|6594.6|6618.3|6591.9|6623.1|6596.7|6609.4|6583|0
1651813200000|2022-05-06 05:00:00|6618|6591.6|6631.5|6605.1|6632.4|6606|6618|6591.6|0
1652054400000|2022-05-09 00:00:00|6578.5|6552.3|6573|6546.8|6582.5|6556.3|6549.3|6523.1|0
1652058000000|2022-05-09 01:00:00|6573.5|6547.3|6555.6|6529.4|6593.8|6567.4|6549.5|6523.3|0
1652061600000|2022-05-09 02:00:00|6557.6|6531.4|6574.6|6548.4|6578.7|6552.5|6557.3|6531.1|0
1652065200000|2022-05-09 03:00:00|6575.5|6549.3|6602.4|6576|6607.5|6581.1|6570.9|6544.7|0
1652068800000|2022-05-09 04:00:00|6602.8|6576.4|6610.1|6583.7|6610.1|6583.7|6591.3|6564.9|0
1652072400000|2022-05-09 05:00:00|6608.4|6582|6585.4|6559.2|6608.7|6582.3|6582.5|6556.3|0
1652140800000|2022-05-10 00:00:00|6543.4|6517.2|6509.8|6483.8|6543.4|6517.2|6493.1|6467.1|0
1652144400000|2022-05-10 01:00:00|6513.7|6487.7|6518.4|6492.4|6528.8|6502.8|6493.4|6467.4|0
1652148000000|2022-05-10 02:00:00|6518.2|6492.2|6536.2|6510.2|6542.2|6516|6517.3|6491.3|0
1652151600000|2022-05-10 03:00:00|6535|6509|6550.5|6524.3|6555.9|6529.7|6517.5|6491.5|0
1652155200000|2022-05-10 04:00:00|6548.7|6522.5|6556.3|6530.1|6560|6533.8|6531.3|6505.3|0
1652158800000|2022-05-10 05:00:00|6556.1|6529.9|6555.4|6529.2|6558.9|6532.7|6542|6515.8|0
1652227200000|2022-05-11 00:00:00|6548.5|6522.3|6526.4|6500.4|6573|6546.8|6514.5|6488.5|0
1652230800000|2022-05-11 01:00:00|6525.7|6499.7|6511.8|6485.8|6529.9|6503.9|6510.6|6484.6|0
1652234400000|2022-05-11 02:00:00|6513.1|6487.1|6510.3|6484.3|6517.5|6491.5|6503|6477|0
1652238000000|2022-05-11 03:00:00|6511.9|6485.9|6495.8|6469.8|6514.1|6488.1|6495.8|6469.8|0
1652241600000|2022-05-11 04:00:00|6495|6469|6480.6|6454.8|6495.4|6469.4|6474.4|6448.6|0
1652245200000|2022-05-11 05:00:00|6480.2|6454.4|6494.9|6468.9|6496|6470|6477.9|6452.1|0
1652313600000|2022-05-12 00:00:00|6491|6465|6502.9|6476.9|6503.2|6477.2|6445.8|6420|0
1652317200000|2022-05-12 01:00:00|6507.6|6481.6|6510.8|6484.8|6513.5|6487.5|6485.6|6459.8|0
1652320800000|2022-05-12 02:00:00|6510.3|6484.3|6489.1|6463.1|6517.6|6491.6|6480.1|6454.3|0
1652324400000|2022-05-12 03:00:00|6489.8|6463.8|6489.5|6463.5|6495.9|6469.9|6480.9|6455.1|0
1652328000000|2022-05-12 04:00:00|6491|6465|6464.5|6438.7|6493.2|6467.2|6462|6436.2|0
1652331600000|2022-05-12 05:00:00|6462.9|6437.1|6454.8|6429|6470.4|6444.6|6447.6|6421.8|0
1652400000000|2022-05-13 00:00:00|6460.8|6435|6516.3|6490.3|6516.3|6490.3|6451.7|6425.9|0
1652403600000|2022-05-13 01:00:00|6517.5|6491.5|6542.9|6516.7|6546.4|6520.2|6517.5|6491.5|0
1652407200000|2022-05-13 02:00:00|6543.8|6517.6|6514.8|6488.8|6547.2|6521|6510.5|6484.5|0
1652410800000|2022-05-13 03:00:00|6514.7|6488.7|6523.1|6497.1|6527|6501|6503.3|6477.3|0
1652414400000|2022-05-13 04:00:00|6523|6497|6528.2|6502.2|6533.3|6507.3|6520|6494|0
1652418000000|2022-05-13 05:00:00|6528.6|6502.6|6545.4|6519.2|6549.9|6523.7|6523.1|6497.1|0
1652659200000|2022-05-16 00:00:00|6565.8|6539.6|6603|6576.6|6603|6576.6|6546.7|6520.5|0
1652662800000|2022-05-16 01:00:00|6604.7|6578.3|6568|6541.8|6608.8|6582.4|6564.1|6537.9|0
1652666400000|2022-05-16 02:00:00|6571.6|6545.4|6581.4|6555.2|6585.7|6559.5|6557.9|6531.7|0
1652670000000|2022-05-16 03:00:00|6583.9|6557.7|6585.8|6559.6|6589.3|6562.9|6574.9|6548.7|0
1652673600000|2022-05-16 04:00:00|6585.4|6559.2|6597.3|6570.9|6599.1|6572.7|6580.2|6554|0
1652677200000|2022-05-16 05:00:00|6597.4|6571|6584.2|6558|6605.3|6578.9|6584.2|6558|0
1652745600000|2022-05-17 00:00:00|6602.8|6576.4|6632.5|6606.1|6633.3|6606.9|6594.3|6567.9|0
1652749200000|2022-05-17 01:00:00|6632|6605.6|6641.1|6614.5|6646.7|6620.1|6620.8|6594.4|0
1652752800000|2022-05-17 02:00:00|6641.2|6614.6|6630.5|6604.1|6642.8|6616.2|6628.9|6602.5|0
1652756400000|2022-05-17 03:00:00|6629.7|6603.3|6636|6609.6|6636.9|6610.5|6621.6|6595.2|0
1652760000000|2022-05-17 04:00:00|6635.9|6609.5|6642.8|6616.2|6643.8|6617.2|6632.4|6606|0
1652763600000|2022-05-17 05:00:00|6642.3|6615.7|6635.1|6608.7|6645.4|6618.8|6634.2|6607.8|0
1652832000000|2022-05-18 00:00:00|6644.2|6617.6|6647.3|6620.7|6665.5|6638.9|6635.6|6609.2|0
1652835600000|2022-05-18 01:00:00|6646.7|6620.1|6623.1|6596.7|6646.7|6620.1|6612.4|6586|0
1652839200000|2022-05-18 02:00:00|6623.3|6596.9|6629.3|6602.9|6632.6|6606.2|6608.8|6582.4|0
1652842800000|2022-05-18 03:00:00|6629.8|6603.4|6626.7|6600.3|6632.7|6606.3|6605.5|6579.1|0
1652846400000|2022-05-18 04:00:00|6626|6599.6|6626.9|6600.5|6643.4|6616.8|6625.2|6598.8|0
1652850000000|2022-05-18 05:00:00|6626.6|6600.2|6624|6597.6|6627.3|6600.9|6605.9|6579.5|0
1652918400000|2022-05-19 00:00:00|6529.6|6503.6|6520.8|6494.8|6537|6511|6499.4|6473.4|0
1652922000000|2022-05-19 01:00:00|6520.5|6494.5|6523.7|6497.7|6531.7|6505.7|6512.9|6486.9|0
1652925600000|2022-05-19 02:00:00|6524.4|6498.4|6530.6|6504.6|6533.1|6507.1|6515.5|6489.5|0
1652929200000|2022-05-19 03:00:00|6530.7|6504.7|6513.1|6487.1|6539.8|6513.6|6511.1|6485.1|0
1652932800000|2022-05-19 04:00:00|6513.5|6487.5|6504.1|6478.1|6513.7|6487.7|6500|6474|0
1652936400000|2022-05-19 05:00:00|6503.5|6477.5|6511.5|6485.5|6513|6487|6498.1|6472.1|0
1653004800000|2022-05-20 00:00:00|6505.6|6479.6|6555.4|6529.2|6560.2|6534|6504.4|6478.4|0
1653008400000|2022-05-20 01:00:00|6556.7|6530.5|6559|6532.8|6571.3|6545.1|6543.7|6517.5|0
1653012000000|2022-05-20 02:00:00|6560.5|6534.3|6564.7|6538.5|6574.3|6548.1|6547.9|6521.7|0
1653015600000|2022-05-20 03:00:00|6564.3|6538.1|6554.4|6528.2|6565.6|6539.4|6550.3|6524.1|0
1653019200000|2022-05-20 04:00:00|6553.9|6527.7|6557.8|6531.6|6560.5|6534.3|6551.5|6525.3|0
1653022800000|2022-05-20 05:00:00|6558.7|6532.5|6551.4|6525.2|6561.1|6534.9|6550.2|6524|0
1653264000000|2022-05-23 00:00:00|6574.5|6548.3|6557.9|6531.7|6574.5|6548.3|6546.3|6520.1|0
1653267600000|2022-05-23 01:00:00|6560|6533.8|6536.4|6510.4|6578.6|6552.4|6536.4|6510.4|0
1653271200000|2022-05-23 02:00:00|6537.9|6511.9|6529|6503|6537.9|6511.9|6519.1|6493.1|0
1653274800000|2022-05-23 03:00:00|6529.7|6503.7|6528.5|6502.5|6534.9|6508.9|6523|6497|0
1653278400000|2022-05-23 04:00:00|6529|6503|6530.5|6504.5|6536.6|6510.6|6524.8|6498.8|0
1653282000000|2022-05-23 05:00:00|6530.4|6504.4|6528.7|6502.7|6533.1|6507.1|6523.6|6497.6|0
1653350400000|2022-05-24 00:00:00|6561.1|6534.9|6573.8|6547.6|6575.2|6549|6555.8|6529.6|0
1653354000000|2022-05-24 01:00:00|6572.8|6546.6|6600.7|6574.3|6604.6|6578.2|6549.4|6523.2|0
1653357600000|2022-05-24 02:00:00|6600.6|6574.2|6575.7|6549.5|6605.3|6578.9|6572.8|6546.6|0
1653361200000|2022-05-24 03:00:00|6576|6549.8|6590.2|6563.8|6590.2|6563.8|6573.7|6547.5|0
1653364800000|2022-05-24 04:00:00|6589.7|6563.3|6580.5|6554.3|6594.4|6568|6577.1|6550.9|0
1653368400000|2022-05-24 05:00:00|6580|6553.8|6560.8|6534.6|6580|6553.8|6551.7|6525.5|0
1653436800000|2022-05-25 00:00:00|6590|6563.6|6627.6|6601.2|6631.6|6605.2|6580.5|6554.3|0
1653440400000|2022-05-25 01:00:00|6626.9|6600.5|6636.5|6610.1|6642.3|6615.7|6626.9|6600.5|0
1653444000000|2022-05-25 02:00:00|6636.2|6609.8|6633.3|6606.9|6637.3|6610.9|6626.1|6599.7|0
1653447600000|2022-05-25 03:00:00|6632.9|6606.5|6640.8|6614.2|6645|6618.4|6629.1|6602.7|0
1653451200000|2022-05-25 04:00:00|6640.9|6614.3|6630.1|6603.7|6645|6618.4|6629.4|6603|0
1653454800000|2022-05-25 05:00:00|6629.5|6603.1|6620.2|6593.8|6637.4|6611|6617.9|6591.5|0
1653523200000|2022-05-26 00:00:00|6649.8|6623.2|6648.1|6621.5|6662.2|6635.6|6640.8|6614.2|0
1653526800000|2022-05-26 01:00:00|6650|6623.4|6630.4|6604|6652.7|6626.1|6621.7|6595.3|0
1653530400000|2022-05-26 02:00:00|6629.2|6602.8|6618.5|6592.1|6633.6|6607.2|6616.8|6590.4|0
1653534000000|2022-05-26 03:00:00|6618|6591.6|6614.5|6588.1|6620.7|6594.3|6609.6|6583.2|0
1653537600000|2022-05-26 04:00:00|6615.2|6588.8|6590.9|6564.5|6615.6|6589.2|6590.9|6564.5|0
1653541200000|2022-05-26 05:00:00|6591|6564.6|6589.3|6562.9|6592.9|6566.5|6583.2|6557|0
1653609600000|2022-05-27 00:00:00|6667.7|6641.1|6635.8|6609.4|6669.6|6643|6635.8|6609.4|0
1653613200000|2022-05-27 01:00:00|6635.9|6609.5|6624.8|6598.4|6659.6|6633|6624.8|6598.4|0
1653616800000|2022-05-27 02:00:00|6625.4|6599|6630.7|6604.3|6631.2|6604.8|6622|6595.6|0
1653620400000|2022-05-27 03:00:00|6630.4|6604|6644.8|6618.2|6646.4|6619.8|6630.3|6603.9|0
1653624000000|2022-05-27 04:00:00|6644.6|6618|6653|6626.4|6655.2|6628.6|6643.6|6617|0
1653627600000|2022-05-27 05:00:00|6651.3|6624.7|6650.3|6623.7|6655.2|6628.6|6646.4|6619.8|0
1653868800000|2022-05-30 00:00:00|6695.1|6668.3|6672.4|6645.8|6698.2|6671.4|6669.5|6642.9|0
1653872400000|2022-05-30 01:00:00|6674|6647.4|6659.5|6632.9|6678.9|6652.3|6657.5|6630.9|0
1653876000000|2022-05-30 02:00:00|6661.8|6635.2|6666.4|6639.8|6666.8|6640.2|6651.6|6625|0
1653879600000|2022-05-30 03:00:00|6667|6640.4|6680.1|6653.5|6681.7|6655.1|6665.1|6638.5|0
1653883200000|2022-05-30 04:00:00|6679.4|6652.8|6682.4|6655.8|6691.5|6664.7|6675.2|6648.6|0
1653886800000|2022-05-30 05:00:00|6683.1|6656.5|6690.9|6664.1|6695.1|6668.3|6681|6654.4|0
1653955200000|2022-05-31 00:00:00|6673.6|6647|6658.2|6631.6|6673.6|6647|6648.6|6622|0
1653958800000|2022-05-31 01:00:00|6659|6632.4|6660.4|6633.8|6673|6646.4|6653.9|6627.3|0
1653962400000|2022-05-31 02:00:00|6660.9|6634.3|6632.5|6606.1|6662.8|6636.2|6627.1|6600.7|0
1653966000000|2022-05-31 03:00:00|6631.7|6605.3|6605.6|6579.2|6631.7|6605.3|6597.7|6571.3|0
1653969600000|2022-05-31 04:00:00|6605.4|6579|6610.8|6584.4|6616.2|6589.8|6605.4|6579|0
1653973200000|2022-05-31 05:00:00|6610.6|6584.2|6584.6|6558.4|6610.7|6584.3|6571.5|6545.3|0
1654041600000|2022-06-01 00:00:00|6618.7|6592.3|6622.6|6596.2|6639.4|6612.8|6609.3|6582.9|0
1654045200000|2022-06-01 01:00:00|6623|6596.6|6634.4|6608|6635|6608.6|6616.3|6589.9|0
1654048800000|2022-06-01 02:00:00|6634.3|6607.9|6620|6593.6|6637.6|6611.2|6617.6|6591.2|0
1654052400000|2022-06-01 03:00:00|6620.1|6593.7|6640.3|6613.7|6640.4|6613.8|6613.9|6587.5|0
1654056000000|2022-06-01 04:00:00|6639.1|6612.5|6641|6614.4|6642.7|6616.1|6634.7|6608.3|0
1654059600000|2022-06-01 05:00:00|6641.4|6614.8|6629.3|6602.9|6644.9|6618.3|6622.6|6596.2|0
1654128000000|2022-06-02 00:00:00|6557.5|6531.3|6546.2|6520|6563|6536.8|6535.5|6509.5|0
1654131600000|2022-06-02 01:00:00|6545.8|6519.6|6557.1|6530.9|6557.3|6531.1|6541.6|6515.4|0
1654135200000|2022-06-02 02:00:00|6556.9|6530.7|6564.5|6538.3|6565.7|6539.5|6552|6525.8|0
1654138800000|2022-06-02 03:00:00|6564.2|6538|6560.7|6534.5|6567.6|6541.4|6550.3|6524.1|0
1654142400000|2022-06-02 04:00:00|6560.3|6534.1|6557|6530.8|6563.9|6537.7|6552.1|6525.9|0
1654146000000|2022-06-02 05:00:00|6555.6|6529.4|6553|6526.8|6559|6532.8|6543.4|6517.2|0
1654214400000|2022-06-03 00:00:00|6594.6|6568.2|6567.2|6541|6602.4|6576|6564.8|6538.6|0
1654218000000|2022-06-03 01:00:00|6567|6540.8|6546.5|6520.3|6567.5|6541.3|6546.5|6520.3|0
1654221600000|2022-06-03 02:00:00|6547.4|6521.2|6540.1|6513.9|6549|6522.8|6539.6|6513.4|0
1654225200000|2022-06-03 03:00:00|6541.5|6515.3|6543.4|6517.2|6543.6|6517.4|6537.9|6511.9|0
1654228800000|2022-06-03 04:00:00|6543|6516.8|6554.8|6528.6|6559.4|6533.2|6543|6516.8|0
1654232400000|2022-06-03 05:00:00|6555.3|6529.1|6557.9|6531.7|6563.3|6537.1|6552.1|6525.9|0
1654473600000|2022-06-06 00:00:00|6551.6|6525.4|6528.1|6502.1|6551.6|6525.4|6523.2|6497.2|0
1654477200000|2022-06-06 01:00:00|6528.3|6502.3|6524.4|6498.4|6528.3|6502.3|6511.5|6485.5|0
1654480800000|2022-06-06 02:00:00|6525.1|6499.1|6518.1|6492.1|6531.1|6505.1|6515.4|6489.4|0
1654484400000|2022-06-06 03:00:00|6519.3|6493.3|6525.3|6499.3|6530.3|6504.3|6517.1|6491.1|0
1654488000000|2022-06-06 04:00:00|6524.6|6498.6|6531.7|6505.7|6537.9|6511.9|6523.5|6497.5|0
1654491600000|2022-06-06 05:00:00|6531.1|6505.1|6516|6490|6531.8|6505.8|6514.5|6488.5|0
1654560000000|2022-06-07 00:00:00|6479.6|6453.8|6469.8|6444|6484.2|6458.4|6454.1|6428.3|0
1654563600000|2022-06-07 01:00:00|6470|6444.2|6453.2|6427.4|6478.7|6452.9|6447.7|6421.9|0
1654567200000|2022-06-07 02:00:00|6454.5|6428.7|6441.4|6415.6|6454.5|6428.7|6436.2|6410.6|0
1654570800000|2022-06-07 03:00:00|6442.6|6416.8|6429.1|6403.5|6445.4|6419.6|6429.1|6403.5|0
1654574400000|2022-06-07 04:00:00|6429.5|6403.9|6389.9|6364.3|6437.5|6411.9|6370.5|6345.1|0
1654578000000|2022-06-07 05:00:00|6390.7|6365.1|6375.1|6349.7|6412.9|6387.3|6375.1|6349.7|0
1654646400000|2022-06-08 00:00:00|6378.2|6352.8|6272.9|6247.9|6378.2|6352.8|6257|6232|0
1654650000000|2022-06-08 01:00:00|6270.2|6245.2|6229.1|6204.3|6289.3|6264.1|6228.4|6203.6|0
1654653600000|2022-06-08 02:00:00|6224.3|6199.5|6239.2|6214.2|6261.7|6236.7|6224.3|6199.5|0
1654657200000|2022-06-08 03:00:00|6237.7|6212.7|6205.8|6181|6242.9|6217.9|6203.1|6178.3|0
1654660800000|2022-06-08 04:00:00|6205.4|6180.6|6206.7|6181.9|6223.1|6198.3|6202.1|6177.3|0
1654664400000|2022-06-08 05:00:00|6205.3|6180.5|6205.3|6180.5|6211.9|6187.1|6195.9|6171.1|0
1654732800000|2022-06-09 00:00:00|6123|6098.6|6023.9|5999.9|6123|6098.6|6014.4|5990.4|0
1654736400000|2022-06-09 01:00:00|6024.4|6000.4|6052.5|6028.3|6052.5|6028.3|6015|5991|0
1654740000000|2022-06-09 02:00:00|6053|6028.8|6077.5|6053.3|6079.1|6054.9|6040.6|6016.4|0
1654743600000|2022-06-09 03:00:00|6078.2|6054|6084.8|6060.6|6095.6|6071.2|6077.8|6053.6|0
1654747200000|2022-06-09 04:00:00|6085.5|6061.3|6083.3|6059.1|6091|6066.6|6077.2|6053|0
1654750800000|2022-06-09 05:00:00|6083.4|6059.2|6094.5|6070.1|6097.6|6073.2|6077.2|6053|0
1654819200000|2022-06-10 00:00:00|6044.2|6020|6097.1|6072.7|6130.2|6105.8|6029.5|6005.5|0
1654822800000|2022-06-10 01:00:00|6095.6|6071.2|6086.9|6062.7|6114.3|6089.9|6084.7|6060.5|0
1654826400000|2022-06-10 02:00:00|6087.3|6062.9|6053.9|6029.7|6087.3|6062.9|6047.3|6023.1|0
1654830000000|2022-06-10 03:00:00|6054.4|6030.2|6032.1|6008.1|6062.2|6038|6030.2|6006.2|0
1654833600000|2022-06-10 04:00:00|6032.8|6008.8|5994.5|5970.5|6032.8|6008.8|5991.1|5967.1|0
1654837200000|2022-06-10 05:00:00|5993.8|5969.8|5979.6|5955.8|6000.8|5976.8|5977.5|5953.7|0
1655164800000|2022-06-14 00:00:00|5680.8|5658.2|5654.7|5632.1|5686.6|5663.8|5643.1|5620.5|0
1655168400000|2022-06-14 01:00:00|5656.1|5633.5|5695.9|5673.1|5714|5691.2|5654.2|5631.6|0
1655172000000|2022-06-14 02:00:00|5695.7|5672.9|5694.1|5671.3|5718.7|5695.9|5691.4|5668.6|0
1655175600000|2022-06-14 03:00:00|5691.3|5668.5|5717.7|5694.9|5746.5|5723.5|5681|5658.4|0
1655179200000|2022-06-14 04:00:00|5716.1|5693.3|5732.4|5709.6|5755.2|5732.2|5716.1|5693.3|0
1655182800000|2022-06-14 05:00:00|5730.9|5708.1|5742.5|5719.5|5749.1|5726.1|5716.6|5693.8|0
1655251200000|2022-06-15 00:00:00|5728.2|5705.4|5743.1|5720.1|5810.8|5787.6|5725.8|5703|0
1655254800000|2022-06-15 01:00:00|5741.1|5718.1|5763|5740|5778.2|5755.2|5739.2|5716.2|0
1655258400000|2022-06-15 02:00:00|5760.3|5737.3|5748.9|5725.9|5772.4|5749.4|5744.3|5721.3|0
1655262000000|2022-06-15 03:00:00|5749.2|5726.2|5731.5|5708.7|5752.7|5729.7|5729.3|5706.5|0
1655265600000|2022-06-15 04:00:00|5729.4|5706.6|5702.9|5680.1|5733.5|5710.7|5700.9|5678.1|0
1655269200000|2022-06-15 05:00:00|5703.4|5680.6|5708.2|5685.4|5718.9|5696.1|5695.8|5673|0
1655337600000|2022-06-16 00:00:00|5777.5|5754.5|5755.9|5732.9|5780.1|5757.1|5753.6|5730.6|0
1655341200000|2022-06-16 01:00:00|5753.5|5730.5|5696.3|5673.5|5757.9|5734.9|5674.2|5651.6|0
1655344800000|2022-06-16 02:00:00|5697.1|5674.3|5714.8|5692|5728.9|5706.1|5691.3|5668.5|0
1655348400000|2022-06-16 03:00:00|5716.4|5693.6|5686.8|5664|5717.4|5694.6|5686.8|5664|0
1655352000000|2022-06-16 04:00:00|5686.9|5664.1|5688.4|5665.6|5700.6|5677.8|5681.7|5659.1|0
1655355600000|2022-06-16 05:00:00|5687.1|5664.3|5681.4|5658.8|5690.1|5667.3|5673.4|5650.8|0
1655424000000|2022-06-17 00:00:00|5527.2|5505.2|5541.5|5519.3|5542.8|5520.6|5510|5488|0
1655427600000|2022-06-17 01:00:00|5542.7|5520.5|5556.5|5534.3|5562.4|5540.2|5533.2|5511.2|0
1655431200000|2022-06-17 02:00:00|5556.8|5534.6|5576.9|5554.7|5579.4|5557.2|5553.4|5531.2|0
1655434800000|2022-06-17 03:00:00|5580|5557.8|5567.4|5545.2|5580|5557.8|5559.3|5537.1|0
1655438400000|2022-06-17 04:00:00|5564.3|5542.1|5575.1|5552.9|5583.3|5561.1|5558.1|5535.9|0
1655442000000|2022-06-17 05:00:00|5575|5552.8|5562|5539.8|5578.1|5555.9|5547|5524.8|0
1655683200000|2022-06-20 00:00:00|5621.5|5599.1|5633.1|5610.7|5645|5622.4|5614.3|5591.9|0
1655686800000|2022-06-20 01:00:00|5633.8|5611.4|5610.7|5588.3|5647.5|5624.9|5604.3|5581.9|0
1655690400000|2022-06-20 02:00:00|5607.8|5585.4|5596.3|5573.9|5609.6|5587.2|5590|5567.6|0
1655694000000|2022-06-20 03:00:00|5595.8|5573.4|5600.2|5577.8|5606.1|5583.7|5587.2|5564.8|0
1655697600000|2022-06-20 04:00:00|5600.6|5578.2|5585|5562.8|5603.8|5581.4|5583.5|5561.3|0
1655701200000|2022-06-20 05:00:00|5586.3|5563.9|5590.6|5568.2|5595.4|5573|5582.7|5560.5|0
1655769600000|2022-06-21 00:00:00|5646.1|5623.5|5703|5680.2|5703|5680.2|5638.4|5615.8|0
1655773200000|2022-06-21 01:00:00|5702.9|5680.1|5692.2|5669.4|5707.6|5684.8|5679|5656.4|0
1655776800000|2022-06-21 02:00:00|5691.8|5669|5702.5|5679.7|5705.1|5682.3|5685.8|5663.2|0
1655780400000|2022-06-21 03:00:00|5702.4|5679.6|5715.5|5692.7|5723.8|5701|5702.4|5679.6|0
1655784000000|2022-06-21 04:00:00|5713.4|5690.6|5735.2|5712.4|5739.8|5716.8|5712.6|5689.8|0
1655787600000|2022-06-21 05:00:00|5734.9|5712.1|5737.3|5714.3|5739.6|5716.6|5725.4|5702.6|0
1655856000000|2022-06-22 00:00:00|5740.6|5717.6|5733.6|5710.8|5749.5|5726.5|5715.6|5692.8|0
1655859600000|2022-06-22 01:00:00|5735|5712.2|5743.9|5720.9|5761.3|5738.3|5732.5|5709.7|0
1655863200000|2022-06-22 02:00:00|5742.8|5719.8|5724.7|5701.9|5745.6|5722.6|5721.7|5698.9|0
1655866800000|2022-06-22 03:00:00|5724.3|5701.5|5712|5689.2|5727.5|5704.7|5697.9|5675.1|0
1655870400000|2022-06-22 04:00:00|5711.9|5689.1|5728.3|5705.5|5729.2|5706.4|5707.7|5684.9|0
1655874000000|2022-06-22 05:00:00|5729.4|5706.6|5715.1|5692.3|5738.4|5715.4|5713.3|5690.5|0
1655942400000|2022-06-23 00:00:00|5771.7|5748.7|5797.1|5773.9|5799.4|5776.2|5761|5738|0
1655946000000|2022-06-23 01:00:00|5797.8|5774.6|5794.2|5771|5806.7|5783.5|5779.8|5756.8|0
1655949600000|2022-06-23 02:00:00|5794.7|5771.5|5787.2|5764|5801.6|5778.4|5777.7|5754.7|0
1655953200000|2022-06-23 03:00:00|5786.3|5763.3|5769.6|5746.6|5790.8|5767.6|5768.3|5745.3|0
1655956800000|2022-06-23 04:00:00|5768.8|5745.8|5770.9|5747.9|5775.6|5752.6|5757.1|5734.1|0
1655960400000|2022-06-23 05:00:00|5770|5747|5769.5|5746.5|5778.7|5755.7|5766.5|5743.5|0
1656028800000|2022-06-24 00:00:00|5729.5|5706.7|5730.9|5708.1|5734.4|5711.6|5710.8|5688|0
1656032400000|2022-06-24 01:00:00|5732.1|5709.3|5750|5727|5754.9|5731.9|5731.9|5709.1|0
1656036000000|2022-06-24 02:00:00|5750.4|5727.4|5751.1|5728.1|5761|5738|5745.3|5722.3|0
1656039600000|2022-06-24 03:00:00|5750.6|5727.6|5730.3|5707.5|5751.4|5728.4|5729.6|5706.8|0
1656043200000|2022-06-24 04:00:00|5730.2|5707.4|5741.6|5718.6|5744.2|5721.2|5726.8|5704|0
1656046800000|2022-06-24 05:00:00|5743.6|5720.6|5755.2|5732.2|5774.6|5751.6|5740.7|5717.7|0
1656288000000|2022-06-27 00:00:00|5867.1|5843.7|5858.4|5835|5882.8|5859.4|5858.4|5835|0
1656291600000|2022-06-27 01:00:00|5859.7|5836.3|5864.6|5841.2|5876.7|5853.3|5859.7|5836.3|0
1656295200000|2022-06-27 02:00:00|5865.2|5841.8|5888.1|5864.5|5900|5876.4|5857.2|5833.8|0
1656298800000|2022-06-27 03:00:00|5886.9|5863.3|5913.3|5889.7|5915.3|5891.7|5880|5856.6|0
1656302400000|2022-06-27 04:00:00|5912.2|5888.6|5909.1|5885.5|5925.9|5902.3|5908.6|5885|0
1656306000000|2022-06-27 05:00:00|5909.4|5885.8|5917.1|5893.5|5920.5|5896.9|5900.5|5876.9|0
1656374400000|2022-06-28 00:00:00|5904.9|5881.3|5894.7|5871.1|5912.4|5888.8|5883.2|5859.8|0
1656378000000|2022-06-28 01:00:00|5896|5872.4|5873|5849.6|5897.9|5874.3|5870.7|5847.3|0
1656381600000|2022-06-28 02:00:00|5873.3|5849.9|5870.3|5846.9|5886.4|5863|5865.3|5841.9|0
1656385200000|2022-06-28 03:00:00|5870.2|5846.8|5888.4|5864.8|5891|5867.4|5868.8|5845.4|0
1656388800000|2022-06-28 04:00:00|5889.8|5866.2|5882.8|5859.4|5889.9|5866.3|5874.5|5851.1|0
1656392400000|2022-06-28 05:00:00|5883|5859.6|5883|5859.6|5885.8|5862.4|5876.3|5852.9|0
1656460800000|2022-06-29 00:00:00|5878.1|5854.7|5871.8|5848.4|5900.9|5877.3|5866.4|5843|0
1656464400000|2022-06-29 01:00:00|5871|5847.6|5875.4|5852|5882.5|5859.1|5856.6|5833.2|0
1656468000000|2022-06-29 02:00:00|5875.1|5851.7|5903.5|5879.9|5903.5|5879.9|5863.7|5840.3|0
1656471600000|2022-06-29 03:00:00|5903.6|5880|5901.1|5877.5|5912|5888.4|5893.1|5869.5|0
1656475200000|2022-06-29 04:00:00|5900.5|5876.9|5918.3|5894.7|5922|5898.4|5892|5868.4|0
1656478800000|2022-06-29 05:00:00|5918.9|5895.3|5931.3|5907.7|5935.3|5911.7|5916.3|5892.7|0
1656547200000|2022-06-30 00:00:00|5871|5847.6|5869.9|5846.5|5877.8|5854.4|5858.7|5835.3|0
1656550800000|2022-06-30 01:00:00|5867.5|5844.1|5830.5|5807.3|5867.5|5844.1|5830.5|5807.3|0
1656554400000|2022-06-30 02:00:00|5830.3|5807.1|5845.1|5821.7|5851.8|5828.4|5830|5806.8|0
1656558000000|2022-06-30 03:00:00|5845.2|5821.8|5828.5|5805.3|5849.2|5825.8|5828.5|5805.3|0
1656561600000|2022-06-30 04:00:00|5829.2|5806|5847.7|5824.3|5850.2|5826.8|5828|5804.8|0
1656565200000|2022-06-30 05:00:00|5846.8|5823.4|5810.1|5786.9|5846.8|5823.4|5800.9|5777.7|0
1656633600000|2022-07-01 00:00:00|5856.5|5833.1|5818.8|5795.6|5862.7|5839.3|5816.7|5793.5|0
1656637200000|2022-07-01 01:00:00|5815.4|5792.2|5826.2|5803|5849.5|5826.1|5813.6|5790.4|0
1656640800000|2022-07-01 02:00:00|5827.5|5804.3|5819.7|5796.5|5846.1|5822.7|5808.1|5784.9|0
1656644400000|2022-07-01 03:00:00|5825.2|5802|5818.8|5795.6|5829.3|5806.1|5812.3|5789.1|0
1656648000000|2022-07-01 04:00:00|5818.2|5795|5824.3|5801.1|5826.1|5802.9|5808.3|5785.1|0
1656651600000|2022-07-01 05:00:00|5823.9|5800.7|5804.4|5781.2|5823.9|5800.7|5800.2|5777|0
1656460800000|2022-06-29 00:00:00|5878.1|5854.7|5871.8|5848.4|5900.9|5877.3|5866.4|5843|0
1656464400000|2022-06-29 01:00:00|5871|5847.6|5875.4|5852|5882.5|5859.1|5856.6|5833.2|0
1656468000000|2022-06-29 02:00:00|5875.1|5851.7|5903.5|5879.9|5903.5|5879.9|5863.7|5840.3|0
1656471600000|2022-06-29 03:00:00|5903.6|5880|5901.1|5877.5|5912|5888.4|5893.1|5869.5|0
1656475200000|2022-06-29 04:00:00|5900.5|5876.9|5918.3|5894.7|5922|5898.4|5892|5868.4|0
1656478800000|2022-06-29 05:00:00|5918.9|5895.3|5931.3|5907.7|5935.3|5911.7|5916.3|5892.7|0
1656547200000|2022-06-30 00:00:00|5871|5847.6|5869.9|5846.5|5877.8|5854.4|5858.7|5835.3|0
1656550800000|2022-06-30 01:00:00|5867.5|5844.1|5830.5|5807.3|5867.5|5844.1|5830.5|5807.3|0
1656554400000|2022-06-30 02:00:00|5830.3|5807.1|5845.1|5821.7|5851.8|5828.4|5830|5806.8|0
1656558000000|2022-06-30 03:00:00|5845.2|5821.8|5828.5|5805.3|5849.2|5825.8|5828.5|5805.3|0
1656561600000|2022-06-30 04:00:00|5829.2|5806|5847.7|5824.3|5850.2|5826.8|5828|5804.8|0
1656565200000|2022-06-30 05:00:00|5846.8|5823.4|5810.1|5786.9|5846.8|5823.4|5800.9|5777.7|0
1656633600000|2022-07-01 00:00:00|5856.5|5833.1|5818.8|5795.6|5862.7|5839.3|5816.7|5793.5|0
1656637200000|2022-07-01 01:00:00|5815.4|5792.2|5826.2|5803|5849.5|5826.1|5813.6|5790.4|0
1656640800000|2022-07-01 02:00:00|5827.5|5804.3|5819.7|5796.5|5846.1|5822.7|5808.1|5784.9|0
1656644400000|2022-07-01 03:00:00|5825.2|5802|5818.8|5795.6|5829.3|5806.1|5812.3|5789.1|0
1656648000000|2022-07-01 04:00:00|5818.2|5795|5824.3|5801.1|5826.1|5802.9|5808.3|5785.1|0
1656651600000|2022-07-01 05:00:00|5823.9|5800.7|5804.4|5781.2|5823.9|5800.7|5800.2|5777|0
1656892800000|2022-07-04 00:00:00|5892.9|5869.3|5867.5|5844.1|5892.9|5869.3|5864.4|5841|0
1656896400000|2022-07-04 01:00:00|5866.7|5843.3|5878.8|5855.4|5880|5856.6|5848.4|5825|0
1656900000000|2022-07-04 02:00:00|5880.8|5857.4|5856.1|5832.7|5882.4|5859|5848.2|5824.8|0
1656903600000|2022-07-04 03:00:00|5856.2|5832.8|5855|5831.6|5871.8|5848.4|5852.5|5829.1|0
1656907200000|2022-07-04 04:00:00|5855.4|5832|5850.4|5827|5860.7|5837.3|5845|5821.6|0
1656910800000|2022-07-04 05:00:00|5850.5|5827.1|5844.3|5820.9|5856.7|5833.3|5830.9|5807.7|0
1656979200000|2022-07-05 00:00:00|5813.8|5790.6|5810.9|5787.7|5815.7|5792.5|5793.6|5770.4|0
1656982800000|2022-07-05 01:00:00|5812.1|5788.9|5822.1|5798.9|5823.9|5800.7|5804.8|5781.6|0
1656986400000|2022-07-05 02:00:00|5822.4|5799.2|5806|5782.8|5828|5804.8|5805.4|5782.2|0
1656990000000|2022-07-05 03:00:00|5805.8|5782.6|5819.6|5796.4|5827.3|5804.1|5805.4|5782.2|0
1656993600000|2022-07-05 04:00:00|5819.9|5796.7|5847.4|5824|5847.6|5824.2|5805.5|5782.3|0
1656997200000|2022-07-05 05:00:00|5846.5|5823.1|5848.7|5825.3|5867.8|5844.4|5846.5|5823.1|0
1657065600000|2022-07-06 00:00:00|5841.6|5818.2|5887.2|5863.6|5914.5|5890.9|5838.1|5814.7|0
1657069200000|2022-07-06 01:00:00|5888.6|5865|5879.2|5855.8|5896.9|5873.3|5862|5838.6|0
1657072800000|2022-07-06 02:00:00|5877.3|5853.9|5871.2|5847.8|5884.2|5860.8|5859.1|5835.7|0
1657076400000|2022-07-06 03:00:00|5869|5845.6|5898|5874.4|5900.5|5876.9|5866.1|5842.7|0
1657080000000|2022-07-06 04:00:00|5898.7|5875.1|5900.9|5877.3|5903.5|5879.9|5881.9|5858.5|0
1657083600000|2022-07-06 05:00:00|5901.7|5878.1|5903.9|5880.3|5907.3|5883.7|5889.2|5865.6|0
1657152000000|2022-07-07 00:00:00|5908.5|5884.9|5880.6|5857.2|5917.3|5893.7|5878.9|5855.5|0
1657155600000|2022-07-07 01:00:00|5879.6|5856.2|5892.3|5868.7|5895.9|5872.3|5871.5|5848.1|0
1657159200000|2022-07-07 02:00:00|5889.9|5866.3|5892.8|5869.2|5904.9|5881.3|5884.4|5861|0
1657162800000|2022-07-07 03:00:00|5892.6|5869|5888.6|5865|5902.4|5878.8|5884.8|5861.4|0
1657166400000|2022-07-07 04:00:00|5888|5864.4|5905.6|5882|5906.5|5882.9|5887.7|5864.1|0
1657170000000|2022-07-07 05:00:00|5904.8|5881.2|5924.2|5900.6|5931.4|5907.8|5903.7|5880.1|0
1657238400000|2022-07-08 00:00:00|5943.3|5919.5|5952.6|5928.8|5956.4|5932.6|5926.5|5902.9|0
1657242000000|2022-07-08 01:00:00|5952.4|5928.6|5940.2|5916.4|5964.9|5941.1|5937.8|5914|0
1657245600000|2022-07-08 02:00:00|5940.5|5916.7|5917.5|5893.9|5941.8|5918|5917.5|5893.9|0
1657249200000|2022-07-08 03:00:00|5916.9|5893.3|5924.7|5901.1|5931.1|5907.5|5915.5|5891.9|0
1657252800000|2022-07-08 04:00:00|5925.3|5901.7|5921.4|5897.8|5931|5907.4|5918.2|5894.6|0
1657256400000|2022-07-08 05:00:00|5922.5|5898.9|5923.6|5900|5929.3|5905.7|5917.9|5894.3|0
1657497600000|2022-07-11 00:00:00|5937.6|5913.8|5965.8|5942|5969.9|5946.1|5936|5912.4|0
1657501200000|2022-07-11 01:00:00|5965.9|5942.1|5948.9|5925.1|5965.9|5942.1|5938.2|5914.4|0
1657504800000|2022-07-11 02:00:00|5947.6|5923.8|5939.9|5916.1|5951.7|5927.9|5933.2|5909.6|0
1657508400000|2022-07-11 03:00:00|5940.4|5916.6|5894.4|5870.8|5940.4|5916.6|5892.1|5868.5|0
1657512000000|2022-07-11 04:00:00|5893.6|5870|5887.5|5863.9|5900.3|5876.7|5878.3|5854.9|0
1657515600000|2022-07-11 05:00:00|5887.7|5864.1|5895.8|5872.2|5903.1|5879.5|5886.6|5863.2|0
1657584000000|2022-07-12 00:00:00|5939.5|5915.7|5937.2|5913.4|5971.3|5947.5|5934.9|5911.3|0
1657587600000|2022-07-12 01:00:00|5936|5912.4|5920|5896.4|5936|5912.4|5910.3|5886.7|0
1657591200000|2022-07-12 02:00:00|5921.9|5898.3|5940.3|5916.5|5940.3|5916.5|5921|5897.4|0
1657594800000|2022-07-12 03:00:00|5937.1|5913.3|5935|5911.4|5938.2|5914.4|5920.5|5896.9|0
1657598400000|2022-07-12 04:00:00|5934.3|5910.7|5923.6|5900|5934.8|5911.2|5915|5891.4|0
1657602000000|2022-07-12 05:00:00|5922.9|5899.3|5925.1|5901.5|5932.3|5908.7|5918.6|5895|0
1657670400000|2022-07-13 00:00:00|5934.2|5910.6|5929.5|5905.9|5950.8|5927|5929.5|5905.9|0
1657674000000|2022-07-13 01:00:00|5929.8|5906.2|5922|5898.4|5942.4|5918.6|5918.2|5894.6|0
1657677600000|2022-07-13 02:00:00|5922.9|5899.3|5937.8|5914|5942.7|5918.9|5922.1|5898.5|0
1657681200000|2022-07-13 03:00:00|5938.9|5915.1|5954.4|5930.6|5955.1|5931.3|5933.7|5910.1|0
1657684800000|2022-07-13 04:00:00|5954.1|5930.3|5946.1|5922.3|5954.8|5931|5944.4|5920.6|0
1657688400000|2022-07-13 05:00:00|5945.8|5922|5970.3|5946.5|5972.2|5948.4|5943.8|5920|0
1657756800000|2022-07-14 00:00:00|5939.1|5915.3|5945.1|5921.3|5958.5|5934.7|5922.6|5899|0
1657760400000|2022-07-14 01:00:00|5943.7|5919.9|5926.6|5903|5950.1|5926.3|5925.1|5901.5|0
1657764000000|2022-07-14 02:00:00|5923.8|5900.2|5928.1|5904.5|5932.2|5908.6|5915.5|5891.9|0
1657767600000|2022-07-14 03:00:00|5926.9|5903.3|5925|5901.4|5932.2|5908.6|5916.2|5892.6|0
1657771200000|2022-07-14 04:00:00|5926.6|5903|5915.7|5892.1|5928.8|5905.2|5912|5888.4|0
1657774800000|2022-07-14 05:00:00|5915.9|5892.3|5924.1|5900.5|5934.7|5911.1|5914.9|5891.3|0
1657843200000|2022-07-15 00:00:00|5863.6|5840.2|5818.2|5795|5874.2|5850.8|5807.3|5784.1|0
1657846800000|2022-07-15 01:00:00|5817.6|5794.4|5827.5|5804.3|5828.9|5805.7|5812.5|5789.3|0
1657850400000|2022-07-15 02:00:00|5827.6|5804.4|5869.7|5846.3|5869.7|5846.3|5826.8|5803.6|0
1657854000000|2022-07-15 03:00:00|5869.5|5846.1|5888.8|5865.2|5892.5|5868.9|5867.5|5844.1|0
1657857600000|2022-07-15 04:00:00|5889.9|5866.3|5882.6|5859.2|5897.8|5874.2|5880.9|5857.5|0
1657861200000|2022-07-15 05:00:00|5882.3|5858.9|5893.1|5869.5|5896.5|5872.9|5877.6|5854.2|0
1658102400000|2022-07-18 00:00:00|5963.2|5939.4|5947.4|5923.6|5975.7|5951.9|5947.4|5923.6|0
1658106000000|2022-07-18 01:00:00|5945.2|5921.4|5946.8|5923|5961.2|5937.4|5936|5912.4|0
1658109600000|2022-07-18 02:00:00|5948.8|5925|5952|5928.2|5952.3|5928.5|5942.8|5919|0
1658113200000|2022-07-18 03:00:00|5950.8|5927|5957|5933.2|5964.9|5941.1|5949.5|5925.7|0
1658116800000|2022-07-18 04:00:00|5957.1|5933.3|5968.4|5944.6|5968.4|5944.6|5954.7|5930.9|0
1658120400000|2022-07-18 05:00:00|5966.4|5942.6|5975.5|5951.7|5979.6|5955.8|5955.5|5931.7|0
1658188800000|2022-07-19 00:00:00|5981.3|5957.5|5957.4|5933.6|5982.4|5958.6|5949.6|5925.8|0
1658192400000|2022-07-19 01:00:00|5958.1|5934.3|5991.3|5967.3|5995|5971|5952.1|5928.3|0
1658196000000|2022-07-19 02:00:00|5990.4|5966.4|5995.1|5971.1|5995.1|5971.1|5985.2|5961.4|0
1658199600000|2022-07-19 03:00:00|5995.8|5971.8|5975.2|5951.4|5995.8|5971.8|5974.4|5950.6|0
1658203200000|2022-07-19 04:00:00|5975.4|5951.6|5973.4|5949.6|5981.1|5957.3|5970.8|5947|0
1658206800000|2022-07-19 05:00:00|5974|5950.2|5988.2|5964.2|5992.1|5968.1|5973.9|5950.1|0
1658275200000|2022-07-20 00:00:00|6053.3|6029.1|6078.7|6054.5|6078.7|6054.5|6043.7|6019.5|0
1658278800000|2022-07-20 01:00:00|6078.4|6054.2|6085.2|6061|6089.5|6065.1|6068.5|6044.3|0
1658282400000|2022-07-20 02:00:00|6085.7|6061.5|6076.9|6052.7|6087.3|6062.9|6069.8|6045.6|0
1658286000000|2022-07-20 03:00:00|6075.8|6051.6|6080.9|6056.7|6083.4|6059.2|6071.5|6047.3|0
1658289600000|2022-07-20 04:00:00|6084.1|6059.9|6077.3|6053.1|6088|6063.6|6067.9|6043.7|0
1658293200000|2022-07-20 05:00:00|6077.1|6052.9|6075.5|6051.3|6080.4|6056.2|6070|6045.8|0
1658361600000|2022-07-21 00:00:00|6066.6|6042.4|6071|6046.8|6086.4|6062.2|6053.8|6029.6|0
1658365200000|2022-07-21 01:00:00|6070.9|6046.7|6064|6039.8|6075.3|6051.1|6049|6024.8|0
1658368800000|2022-07-21 02:00:00|6062.6|6038.4|6084.5|6060.3|6084.5|6060.3|6061.2|6037|0
1658372400000|2022-07-21 03:00:00|6084.6|6060.4|6085.5|6061.3|6097.6|6073.2|6079.3|6055.1|0
1658376000000|2022-07-21 04:00:00|6086.3|6062.1|6105.7|6081.3|6107.7|6083.3|6086.3|6062.1|0
1658379600000|2022-07-21 05:00:00|6105.9|6081.5|6121.9|6097.5|6124.6|6100.2|6100.4|6076|0
1658448000000|2022-07-22 00:00:00|6097.7|6073.3|6168|6143.4|6171|6146.4|6091.2|6066.8|0
1658451600000|2022-07-22 01:00:00|6166.1|6141.5|6166.3|6141.7|6178.6|6154|6159.5|6134.9|0
1658455200000|2022-07-22 02:00:00|6166.2|6141.6|6185.3|6160.7|6186.7|6162.1|6165.5|6140.9|0
1658458800000|2022-07-22 03:00:00|6187.7|6162.9|6187.4|6162.7|6198.9|6174.1|6185.1|6160.5|0
1658462400000|2022-07-22 04:00:00|6188.2|6163.4|6178.2|6153.6|6191.6|6166.8|6176.1|6151.5|0
1658466000000|2022-07-22 05:00:00|6177.7|6153.1|6168.1|6143.5|6178|6153.4|6155.2|6130.6|0
1658707200000|2022-07-25 00:00:00|6151.2|6126.6|6155.8|6131.2|6161.4|6136.8|6146.5|6121.9|0
1658710800000|2022-07-25 01:00:00|6154|6129.4|6139.3|6114.7|6161.3|6136.7|6139.3|6114.7|0
1658714400000|2022-07-25 02:00:00|6140.4|6115.8|6141.3|6116.7|6153.5|6128.9|6136.2|6111.8|0
1658718000000|2022-07-25 03:00:00|6140.6|6116|6161.4|6136.8|6162.1|6137.5|6140.6|6116|0
1658721600000|2022-07-25 04:00:00|6161.2|6136.6|6150.4|6125.8|6161.8|6137.2|6150.3|6125.7|0
1658725200000|2022-07-25 05:00:00|6148.7|6124.1|6159.5|6134.9|6159.8|6135.2|6146.2|6121.6|0
1658793600000|2022-07-26 00:00:00|6169.2|6144.6|6176.3|6151.7|6196.8|6172|6169|6144.4|0
1658797200000|2022-07-26 01:00:00|6173.6|6149|6158|6133.4|6173.6|6149|6155.7|6131.1|0
1658800800000|2022-07-26 02:00:00|6158.4|6133.8|6154.4|6129.8|6163.2|6138.6|6150.6|6126|0
1658804400000|2022-07-26 03:00:00|6154.7|6130.1|6171.1|6146.5|6171.8|6147.2|6150.5|6125.9|0
1658808000000|2022-07-26 04:00:00|6172.6|6148|6177.3|6152.7|6183.2|6158.6|6167.9|6143.3|0
1658811600000|2022-07-26 05:00:00|6178.1|6153.5|6167.1|6142.5|6178.2|6153.6|6161.3|6136.7|0
1658880000000|2022-07-27 00:00:00|6157.4|6132.8|6152.1|6127.5|6180.6|6156|6151.4|6126.8|0
1658883600000|2022-07-27 01:00:00|6149.6|6125|6180.9|6156.3|6189.1|6164.3|6141.4|6116.8|0
1658887200000|2022-07-27 02:00:00|6180.8|6156.2|6206.8|6182|6213.5|6188.7|6178.2|6153.6|0
1658890800000|2022-07-27 03:00:00|6206.5|6181.7|6197.5|6172.7|6209|6184.2|6197.5|6172.7|0
1658894400000|2022-07-27 04:00:00|6198.6|6173.8|6220.8|6196|6223.5|6198.7|6196.9|6172.1|0
1658898000000|2022-07-27 05:00:00|6222.2|6197.4|6233.9|6209.1|6243.7|6218.7|6222.1|6197.3|0
1658966400000|2022-07-28 00:00:00|6288.4|6263.2|6282.9|6257.9|6298.2|6273|6265|6240|0
1658970000000|2022-07-28 01:00:00|6281.6|6256.6|6261.5|6236.5|6285.5|6260.5|6246.4|6221.4|0
1658973600000|2022-07-28 02:00:00|6260.5|6235.5|6273.4|6248.4|6276.3|6251.3|6259.8|6234.8|0
1658977200000|2022-07-28 03:00:00|6272.5|6247.5|6279.7|6254.7|6282.9|6257.9|6262.5|6237.5|0
1658980800000|2022-07-28 04:00:00|6280.2|6255.2|6284.2|6259.2|6291.7|6266.5|6278.1|6253.1|0
1658984400000|2022-07-28 05:00:00|6283.6|6258.6|6282.8|6257.8|6288.6|6263.4|6278.2|6253.2|0
1659052800000|2022-07-29 00:00:00|6331.9|6306.7|6315.5|6290.3|6331.9|6306.7|6311.3|6286.1|0
1659056400000|2022-07-29 01:00:00|6314.2|6289|6319.5|6294.3|6323|6297.8|6302.7|6277.5|0
1659060000000|2022-07-29 02:00:00|6320|6294.8|6330.6|6305.4|6332.6|6307.4|6317.3|6292.1|0
1659063600000|2022-07-29 03:00:00|6332.3|6307.1|6331|6305.8|6337|6311.8|6323.1|6297.9|0
1659067200000|2022-07-29 04:00:00|6330.6|6305.4|6326|6300.8|6343.1|6317.7|6326|6300.8|0
1659070800000|2022-07-29 05:00:00|6325.1|6299.9|6334.2|6309|6346.7|6321.3|6321.1|6295.9|0
1659312000000|2022-08-01 00:00:00|6264.8|6239.8|6282.3|6257.3|6282.3|6257.3|6236.5|6211.7|0
1659315600000|2022-08-01 01:00:00|6283.3|6258.3|6299.7|6274.5|6311.4|6286.2|6277.3|6252.3|0
1659319200000|2022-08-01 02:00:00|6300.6|6275.4|6298.8|6273.6|6311.5|6286.3|6292.3|6267.1|0
1659322800000|2022-08-01 03:00:00|6301.4|6276.2|6298.6|6273.4|6303.7|6278.5|6287.9|6262.7|0
1659326400000|2022-08-01 04:00:00|6298.8|6273.6|6314.7|6289.5|6317.5|6292.3|6298.8|6273.6|0
1659330000000|2022-08-01 05:00:00|6314.4|6289.2|6318.2|6293|6324.6|6299.4|6303.4|6278.2|0
1659398400000|2022-08-02 00:00:00|6301.8|6276.6|6340.5|6315.1|6352.5|6327.1|6291.6|6266.4|0
1659402000000|2022-08-02 01:00:00|6336.7|6311.5|6332.6|6307.4|6353.7|6328.3|6330.9|6305.7|0
1659405600000|2022-08-02 02:00:00|6334.1|6308.9|6348.3|6322.9|6348.3|6322.9|6329|6303.8|0
1659409200000|2022-08-02 03:00:00|6347.7|6322.3|6353.2|6327.8|6361.8|6336.4|6345.1|6319.7|0
1659412800000|2022-08-02 04:00:00|6352.4|6327|6382|6356.6|6383.5|6358.1|6347.9|6322.5|0
1659416400000|2022-08-02 05:00:00|6383.1|6357.7|6369.8|6344.4|6383.1|6357.7|6368.1|6342.7|0
1659484800000|2022-08-03 00:00:00|6321.3|6296.1|6303.9|6278.7|6339|6313.6|6293.2|6268|0
1659488400000|2022-08-03 01:00:00|6305.9|6280.7|6331.4|6306.2|6332.4|6307.2|6292.7|6267.5|0
1659492000000|2022-08-03 02:00:00|6332|6306.8|6342|6316.6|6345.8|6320.4|6325.3|6300.1|0
1659495600000|2022-08-03 03:00:00|6339.3|6313.9|6315.8|6290.6|6343.3|6317.9|6312.1|6286.9|0
1659499200000|2022-08-03 04:00:00|6315.6|6290.4|6314.4|6289.2|6331.6|6306.4|6313.5|6288.3|0
1659502800000|2022-08-03 05:00:00|6314.2|6289|6310.8|6285.6|6325.4|6300.2|6309.8|6284.6|0
1659571200000|2022-08-04 00:00:00|6375|6349.6|6376.7|6351.3|6389.9|6364.3|6363.7|6338.3|0
1659574800000|2022-08-04 01:00:00|6377.3|6351.9|6360.9|6335.5|6380.7|6355.3|6354.3|6328.9|0
1659578400000|2022-08-04 02:00:00|6361.9|6336.5|6363.7|6338.3|6368.2|6342.8|6358.5|6333.1|0
1659582000000|2022-08-04 03:00:00|6364.2|6338.8|6363.9|6338.5|6365.3|6339.9|6354.5|6329.1|0
1659585600000|2022-08-04 04:00:00|6362.4|6337|6367.6|6342.2|6372.7|6347.3|6357.7|6332.3|0
1659589200000|2022-08-04 05:00:00|6365.5|6340.1|6365.7|6340.3|6370.6|6345.2|6358|6332.6|0
1659657600000|2022-08-05 00:00:00|6339.4|6314|6355.9|6330.5|6363.6|6338.2|6335.1|6309.9|0
1659661200000|2022-08-05 01:00:00|6355.2|6329.8|6357.6|6332.2|6361.4|6336|6338.8|6313.4|0
1659664800000|2022-08-05 02:00:00|6358.1|6332.7|6353.8|6328.4|6361.5|6336.1|6350.6|6325.2|0
1659668400000|2022-08-05 03:00:00|6354.1|6328.7|6347.9|6322.5|6356|6330.6|6344.7|6319.3|0
1659672000000|2022-08-05 04:00:00|6347|6321.6|6362.7|6337.3|6368.1|6342.7|6347|6321.6|0
1659675600000|2022-08-05 05:00:00|6363.6|6338.2|6360.2|6334.8|6364.9|6339.5|6357|6331.6|0
1659916800000|2022-08-08 00:00:00|6345.8|6320.4|6356.2|6330.8|6361.1|6335.7|6342.4|6317|0
1659920400000|2022-08-08 01:00:00|6354.5|6329.1|6350.8|6325.4|6355.7|6330.3|6325.4|6300.2|0
1659924000000|2022-08-08 02:00:00|6349.3|6323.9|6352.6|6327.2|6357.9|6332.5|6345.5|6320.1|0
1659927600000|2022-08-08 03:00:00|6354.3|6328.9|6357.1|6331.7|6358|6332.6|6351.4|6326|0
1659931200000|2022-08-08 04:00:00|6356.9|6331.5|6373.1|6347.7|6374.1|6348.7|6356.5|6331.1|0
1659934800000|2022-08-08 05:00:00|6372.9|6347.5|6373.6|6348.2|6380|6354.6|6371.7|6346.3|0
1660003200000|2022-08-09 00:00:00|6327.3|6302.1|6328.4|6303.2|6337|6311.8|6303.6|6278.4|0
1660006800000|2022-08-09 01:00:00|6324.1|6298.9|6315.3|6290.1|6327.8|6302.6|6302.5|6277.3|0
1660010400000|2022-08-09 02:00:00|6317.7|6292.5|6318.6|6293.4|6324.1|6298.9|6306.3|6281.1|0
1660014000000|2022-08-09 03:00:00|6319.2|6294|6316.5|6291.3|6319.6|6294.4|6297.3|6272.1|0
1660017600000|2022-08-09 04:00:00|6318.4|6293.2|6307.9|6282.7|6329.1|6303.9|6306.4|6281.2|0
1660021200000|2022-08-09 05:00:00|6306.3|6281.1|6307.9|6282.7|6320.5|6295.3|6302.5|6277.3|0
1660089600000|2022-08-10 00:00:00|6326.5|6301.3|6319.7|6294.5|6329.7|6304.5|6297.9|6272.7|0
1660093200000|2022-08-10 01:00:00|6318|6292.8|6339.7|6314.3|6340.9|6315.5|6318|6292.8|0
1660096800000|2022-08-10 02:00:00|6340.5|6315.1|6348.3|6322.9|6350.9|6325.5|6338|6312.6|0
1660100400000|2022-08-10 03:00:00|6348.2|6322.8|6362.6|6337.2|6372|6346.6|6348.2|6322.8|0
1660104000000|2022-08-10 04:00:00|6361.8|6336.4|6367.8|6342.4|6367.8|6342.4|6351.6|6326.2|0
1660107600000|2022-08-10 05:00:00|6368.2|6342.8|6354.4|6329|6370.3|6344.9|6352.6|6327.2|0
1660176000000|2022-08-11 00:00:00|6417|6391.4|6399.5|6373.9|6430.2|6404.6|6388.2|6362.6|0
1660179600000|2022-08-11 01:00:00|6398.5|6372.9|6405.5|6379.9|6415|6389.4|6395|6369.4|0
1660183200000|2022-08-11 02:00:00|6404|6378.4|6399.5|6373.9|6404.4|6378.8|6388.1|6362.5|0
1660186800000|2022-08-11 03:00:00|6400.1|6374.5|6396.6|6371|6402.2|6376.6|6386.5|6361.1|0
1660190400000|2022-08-11 04:00:00|6398|6372.4|6400.4|6374.8|6405.3|6379.7|6395.4|6369.8|0
1660194000000|2022-08-11 05:00:00|6399.3|6373.7|6403.4|6377.8|6413.7|6388.1|6397.7|6372.1|0
1660262400000|2022-08-12 00:00:00|6394.3|6368.7|6390.3|6364.7|6402.3|6376.7|6386.8|6361.4|0
1660266000000|2022-08-12 01:00:00|6388.8|6363.2|6396|6370.4|6403.3|6377.7|6388.6|6363|0
1660269600000|2022-08-12 02:00:00|6396.7|6371.1|6390.2|6364.6|6400.6|6375|6388.8|6363.2|0
1660273200000|2022-08-12 03:00:00|6390.9|6365.3|6387.6|6362.2|6393.6|6368|6377.9|6352.5|0
1660276800000|2022-08-12 04:00:00|6386.4|6361|6387.6|6362.2|6394.1|6368.5|6381.9|6356.5|0
1660280400000|2022-08-12 05:00:00|6388.6|6363|6395.4|6369.8|6397.3|6371.7|6380.1|6354.7|0
1660521600000|2022-08-15 00:00:00|6388.1|6362.5|6392.8|6367.2|6421|6395.4|6372.6|6347.2|0
1660525200000|2022-08-15 01:00:00|6393.3|6367.7|6371.6|6346.2|6393.7|6368.1|6369.3|6343.9|0
1660528800000|2022-08-15 02:00:00|6368.6|6343.2|6381.3|6355.9|6383.7|6358.3|6368.6|6343.2|0
1660532400000|2022-08-15 03:00:00|6381.9|6356.5|6388.2|6362.6|6391.3|6365.7|6378.8|6353.4|0
1660536000000|2022-08-15 04:00:00|6386.7|6361.3|6390.1|6364.5|6395.5|6369.9|6385.6|6360.2|0
1660539600000|2022-08-15 05:00:00|6390.5|6364.9|6393.6|6368|6396.2|6370.6|6388.4|6362.8|0
1660608000000|2022-08-16 00:00:00|6416.6|6391|6427.7|6402.1|6441.6|6415.8|6389.2|6363.6|0
1660611600000|2022-08-16 01:00:00|6424.9|6399.3|6408.6|6383|6434.1|6408.5|6402.9|6377.3|0
1660615200000|2022-08-16 02:00:00|6410|6384.4|6390.8|6365.2|6410|6384.4|6386.2|6360.8|0
1660618800000|2022-08-16 03:00:00|6391.9|6366.3|6398|6372.4|6399.4|6373.8|6389.1|6363.5|0
1660622400000|2022-08-16 04:00:00|6397.6|6372|6398.9|6373.3|6407.8|6382.2|6396.6|6371|0
1660626000000|2022-08-16 05:00:00|6397.5|6371.9|6410.1|6384.5|6410.1|6384.5|6397|6371.4|0
1660694400000|2022-08-17 00:00:00|6407|6381.4|6404.4|6378.8|6421.1|6395.5|6398.4|6372.8|0
1660698000000|2022-08-17 01:00:00|6405.1|6379.5|6410.6|6385|6415.2|6389.6|6394.1|6368.5|0
1660701600000|2022-08-17 02:00:00|6409.2|6383.6|6405|6379.4|6409.2|6383.6|6388.7|6363.1|0
1660705200000|2022-08-17 03:00:00|6404.4|6378.8|6415.1|6389.5|6415.1|6389.5|6402.1|6376.5|0
1660708800000|2022-08-17 04:00:00|6414.8|6389.2|6413.1|6387.5|6422.3|6396.7|6410.8|6385.2|0
1660712400000|2022-08-17 05:00:00|6412.7|6387.1|6419|6393.4|6422.1|6396.5|6404.2|6378.6|0
1660780800000|2022-08-18 00:00:00|6411.7|6386.1|6384.4|6359|6415.2|6389.6|6381.7|6356.3|0
1660784400000|2022-08-18 01:00:00|6384.8|6359.4|6380.5|6355.1|6393.1|6367.5|6380.5|6355.1|0
1660788000000|2022-08-18 02:00:00|6382.4|6357|6399.4|6373.8|6399.4|6373.8|6381.2|6355.8|0
1660791600000|2022-08-18 03:00:00|6400.4|6374.8|6410.5|6384.9|6412.4|6386.8|6399.2|6373.6|0
1660795200000|2022-08-18 04:00:00|6410.7|6385.1|6400.3|6374.7|6411.5|6385.9|6398.8|6373.2|0
1660798800000|2022-08-18 05:00:00|6400|6374.4|6401.4|6375.8|6409.6|6384|6398.1|6372.5|0
1660867200000|2022-08-19 00:00:00|6368.7|6343.3|6368.8|6343.4|6370|6344.6|6335.7|6310.5|0
1660870800000|2022-08-19 01:00:00|6369.2|6343.8|6355.1|6329.7|6371.1|6345.7|6349.4|6324|0
1660874400000|2022-08-19 02:00:00|6355.2|6329.8|6351.8|6326.4|6356.9|6331.5|6344.6|6319.2|0
1660878000000|2022-08-19 03:00:00|6352.1|6326.7|6352.6|6327.2|6361.3|6335.9|6350.5|6325.1|0
1660881600000|2022-08-19 04:00:00|6353.4|6328|6343.1|6317.7|6354.1|6328.7|6342.5|6317.1|0
1660885200000|2022-08-19 05:00:00|6343.6|6318.2|6357.4|6332|6359.1|6333.7|6342.9|6317.5|0
1661126400000|2022-08-22 00:00:00|6314.4|6289.2|6309|6283.8|6314.4|6289.2|6291.9|6266.7|0
1661130000000|2022-08-22 01:00:00|6309.5|6284.3|6301.7|6276.5|6320.3|6295.1|6295.1|6269.9|0
1661133600000|2022-08-22 02:00:00|6302.2|6277|6300.4|6275.2|6302.2|6277|6292.2|6267|0
1661137200000|2022-08-22 03:00:00|6300.8|6275.6|6284|6259|6300.8|6275.6|6283.4|6258.4|0
1661140800000|2022-08-22 04:00:00|6284.9|6259.9|6273.2|6248.2|6285.1|6260.1|6268|6243|0
1661144400000|2022-08-22 05:00:00|6272.2|6247.2|6276.1|6251.1|6284.7|6259.7|6272.2|6247.2|0
1661212800000|2022-08-23 00:00:00|6205.7|6180.9|6200.3|6175.5|6207.7|6182.9|6183.1|6158.5|0
1661216400000|2022-08-23 01:00:00|6200.2|6175.4|6191.5|6166.7|6207.7|6182.9|6186.5|6161.9|0
1661220000000|2022-08-23 02:00:00|6189.2|6164.4|6186.4|6161.8|6195.6|6170.8|6181.5|6156.9|0
1661223600000|2022-08-23 03:00:00|6188.1|6163.3|6167.1|6142.5|6188.1|6163.3|6163.6|6139|0
1661227200000|2022-08-23 04:00:00|6167|6142.4|6153.6|6129|6167|6142.4|6151.9|6127.3|0
1661230800000|2022-08-23 05:00:00|6153.1|6128.5|6154.7|6130.1|6160.7|6136.1|6149.4|6124.8|0
1661299200000|2022-08-24 00:00:00|6163.9|6139.3|6182.6|6158|6193.6|6168.8|6157.6|6133|0
1661302800000|2022-08-24 01:00:00|6182.9|6158.3|6199.6|6174.8|6199.6|6174.8|6178.7|6154.1|0
1661306400000|2022-08-24 02:00:00|6199.9|6175.1|6203.2|6178.4|6208.5|6183.7|6194.5|6169.7|0
1661310000000|2022-08-24 03:00:00|6203|6178.2|6184.7|6160.1|6204.8|6180|6184.7|6160.1|0
1661313600000|2022-08-24 04:00:00|6185|6160.4|6190.4|6165.6|6191.5|6166.7|6170.9|6146.3|0
1661317200000|2022-08-24 05:00:00|6189.1|6164.3|6181.5|6156.9|6191.4|6166.6|6176|6151.4|0
1661385600000|2022-08-25 00:00:00|6169.3|6144.7|6214|6189.2|6220.2|6195.4|6169.3|6144.7|0
1661389200000|2022-08-25 01:00:00|6213.7|6188.9|6221.2|6196.4|6224.8|6200|6201.9|6177.1|0
1661392800000|2022-08-25 02:00:00|6222|6197.2|6216.2|6191.4|6224.6|6199.8|6214.4|6189.6|0
1661396400000|2022-08-25 03:00:00|6217.1|6192.3|6225.3|6200.5|6225.3|6200.5|6217.1|6192.3|0
1661400000000|2022-08-25 04:00:00|6225|6200.2|6210.5|6185.7|6225|6200.2|6210.5|6185.7|0
1661403600000|2022-08-25 05:00:00|6210.3|6185.5|6223.9|6199.1|6231.9|6207.1|6210.1|6185.3|0
1661472000000|2022-08-26 00:00:00|6225.2|6200.4|6255.5|6230.5|6256.3|6231.3|6225.2|6200.4|0
1661475600000|2022-08-26 01:00:00|6257|6232|6283.5|6258.5|6283.5|6258.5|6246.3|6221.3|0
1661479200000|2022-08-26 02:00:00|6283.7|6258.7|6282.1|6257.1|6285.8|6260.8|6273.6|6248.6|0
1661482800000|2022-08-26 03:00:00|6281.4|6256.4|6292.8|6267.6|6294.2|6269|6280.3|6255.3|0
1661486400000|2022-08-26 04:00:00|6293.4|6268.2|6291.8|6266.6|6296.6|6271.4|6283.2|6258.2|0
1661490000000|2022-08-26 05:00:00|6291.3|6266.1|6278.6|6253.6|6293.3|6268.1|6277.9|6252.9|0
1661731200000|2022-08-29 00:00:00|6141.2|6116.6|6139.1|6114.5|6162.9|6138.3|6135.7|6111.3|0
1661734800000|2022-08-29 01:00:00|6139|6114.4|6117.1|6092.7|6157.7|6133.1|6115.1|6090.7|0
1661738400000|2022-08-29 02:00:00|6119|6094.6|6119.4|6095|6124.3|6099.9|6111.5|6087.1|0
1661742000000|2022-08-29 03:00:00|6119.2|6094.8|6132.3|6107.9|6132.7|6108.3|6106.6|6082.2|0
1661745600000|2022-08-29 04:00:00|6131.9|6107.5|6125.3|6100.9|6137.8|6113.2|6120.2|6095.8|0
1661749200000|2022-08-29 05:00:00|6125.2|6100.8|6123.6|6099.2|6135.8|6111.4|6120.8|6096.4|0
1661817600000|2022-08-30 00:00:00|6164.4|6139.8|6187.6|6162.8|6189.9|6165.1|6157.3|6132.7|0
1661821200000|2022-08-30 01:00:00|6188.1|6163.3|6187|6162.4|6193.3|6168.5|6175.4|6150.8|0
1661824800000|2022-08-30 02:00:00|6185.4|6160.8|6181.7|6157.1|6189.2|6164.4|6173.6|6149|0
1661828400000|2022-08-30 03:00:00|6182|6157.4|6172.4|6147.8|6182|6157.4|6168.1|6143.5|0
1661832000000|2022-08-30 04:00:00|6172.9|6148.3|6183.8|6159.2|6183.8|6159.2|6166.4|6141.8|0
1661835600000|2022-08-30 05:00:00|6182.4|6157.8|6173.4|6148.8|6189.9|6165.1|6172.3|6147.7|0
1661904000000|2022-08-31 00:00:00|6178.5|6153.9|6194.7|6169.9|6196.3|6171.5|6155.9|6131.3|0
1661907600000|2022-08-31 01:00:00|6194.8|6170|6194.2|6169.4|6201.8|6177|6179.8|6155.2|0
1661911200000|2022-08-31 02:00:00|6194.5|6169.7|6217|6192.2|6220.1|6195.3|6194.4|6169.6|0
1661914800000|2022-08-31 03:00:00|6217.6|6192.8|6215.9|6191.1|6224.9|6200.1|6215.8|6191|0
1661918400000|2022-08-31 04:00:00|6215.4|6190.6|6223.1|6198.3|6228.4|6203.6|6215.4|6190.6|0
1661922000000|2022-08-31 05:00:00|6223.5|6198.7|6222.4|6197.6|6223.5|6198.7|6210|6185.2|0
1661990400000|2022-09-01 00:00:00|6145.2|6120.6|6124.9|6100.5|6156.6|6132|6122.3|6097.9|0
1661994000000|2022-09-01 01:00:00|6127|6102.6|6090.4|6066|6127|6102.6|6083|6058.8|0
1661997600000|2022-09-01 02:00:00|6091.9|6067.5|6118.5|6094.1|6118.5|6094.1|6091.6|6067.2|0
1662001200000|2022-09-01 03:00:00|6120.4|6096|6127.2|6102.8|6129.5|6105.1|6119|6094.6|0
1662004800000|2022-09-01 04:00:00|6127.7|6103.3|6176|6151.4|6176|6151.4|6127.2|6102.8|0
1662008400000|2022-09-01 05:00:00|6176.2|6151.6|6165.4|6140.8|6176.2|6151.6|6158.9|6134.3|0
1662076800000|2022-09-02 00:00:00|6198.6|6173.8|6189.8|6165|6201.9|6177.1|6174.6|6150|0
1662080400000|2022-09-02 01:00:00|6190.2|6165.4|6191.1|6166.3|6203.9|6179.1|6188.2|6163.4|0
1662084000000|2022-09-02 02:00:00|6191.4|6166.6|6214.7|6189.9|6221.1|6196.3|6191.4|6166.6|0
1662087600000|2022-09-02 03:00:00|6213.6|6188.8|6212.8|6188|6222.3|6197.5|6211.5|6186.7|0
1662091200000|2022-09-02 04:00:00|6211.6|6186.8|6218.5|6193.7|6224.8|6200|6210.3|6185.5|0
1662094800000|2022-09-02 05:00:00|6218.2|6193.4|6188.1|6163.3|6218.2|6193.4|6182|6157.4|0
1662336000000|2022-09-05 00:00:00|6199.6|6174.8|6172|6147.4|6204.3|6179.5|6168|6143.4|0
1662339600000|2022-09-05 01:00:00|6171.8|6147.2|6161.2|6136.6|6177.3|6152.7|6157.2|6132.6|0
1662343200000|2022-09-05 02:00:00|6161.6|6137|6153.7|6129.1|6166.8|6142.2|6153.5|6128.9|0
1662346800000|2022-09-05 03:00:00|6154|6129.4|6159|6134.4|6160.8|6136.2|6143.8|6119.2|0
1662350400000|2022-09-05 04:00:00|6158.8|6134.2|6159.4|6134.8|6162.8|6138.2|6154.8|6130.2|0
1662354000000|2022-09-05 05:00:00|6158.2|6133.6|6160.3|6135.7|6168.7|6144.1|6158.2|6133.6|0
1662422400000|2022-09-06 00:00:00|6163|6138.4|6182.8|6158.2|6184.2|6159.6|6162.9|6138.3|0
1662426000000|2022-09-06 01:00:00|6179.3|6154.7|6159.5|6134.9|6182.6|6158|6158.4|6133.8|0
1662429600000|2022-09-06 02:00:00|6159.1|6134.5|6171.5|6146.9|6181.8|6157.2|6159.1|6134.5|0
1662433200000|2022-09-06 03:00:00|6172.2|6147.6|6171.3|6146.7|6173.3|6148.7|6160.3|6135.7|0
1662436800000|2022-09-06 04:00:00|6170.9|6146.3|6171.1|6146.5|6179.7|6155.1|6168.7|6144.1|0
1662440400000|2022-09-06 05:00:00|6169|6144.4|6146.9|6122.3|6169|6144.4|6145.8|6121.2|0
1662508800000|2022-09-07 00:00:00|6147.8|6123.2|6081.3|6057.1|6159.7|6135.1|6075.6|6051.4|0
1662512400000|2022-09-07 01:00:00|6081.6|6057.4|6059.9|6035.7|6082.7|6058.5|6058.1|6033.9|0
1662516000000|2022-09-07 02:00:00|6059.6|6035.4|6054.2|6030|6065.2|6041|6047.7|6023.5|0
1662519600000|2022-09-07 03:00:00|6054.1|6029.9|6039.4|6015.2|6054.3|6030.1|6032.5|6008.5|0
1662523200000|2022-09-07 04:00:00|6040.2|6016|6024|6000|6040.2|6016|6018.6|5994.6|0
1662526800000|2022-09-07 05:00:00|6027.3|6003.3|6020.2|5996.2|6037.5|6013.3|6019|5995|0
1662595200000|2022-09-08 00:00:00|6070.4|6046.2|6044.1|6019.9|6072.4|6048.2|6034.5|6010.5|0
1662598800000|2022-09-08 01:00:00|6041.4|6017.2|6070.7|6046.5|6072.5|6048.3|6036.6|6012.6|0
1662602400000|2022-09-08 02:00:00|6071.2|6047|6079.7|6055.5|6087.6|6063.2|6071.2|6047|0
1662606000000|2022-09-08 03:00:00|6079.9|6055.7|6131.1|6106.7|6131.8|6107.4|6076.8|6052.6|0
1662609600000|2022-09-08 04:00:00|6131.3|6106.9|6118.9|6094.5|6134.8|6110.4|6114.9|6090.5|0
1662613200000|2022-09-08 05:00:00|6116.6|6092.2|6116.3|6091.9|6125.4|6101|6109.7|6085.3|0
1662681600000|2022-09-09 00:00:00|6155.7|6131.1|6158.4|6133.8|6231.5|6206.7|6134.4|6110|0
1662685200000|2022-09-09 01:00:00|6162.7|6138.1|6142.9|6118.3|6169.2|6144.6|6120.5|6096.1|0
1662688800000|2022-09-09 02:00:00|6140.1|6115.5|6156.3|6131.7|6161.6|6137|6134.3|6109.9|0
1662692400000|2022-09-09 03:00:00|6156.9|6132.3|6158.9|6134.3|6164.3|6139.7|6152.7|6128.1|0
1662696000000|2022-09-09 04:00:00|6159.4|6134.8|6159.6|6135|6165.1|6140.5|6148.9|6124.3|0
1662699600000|2022-09-09 05:00:00|6159.3|6134.7|6135.1|6110.7|6163.7|6139.1|6135.1|6110.7|0