1580774400000|2020-02-04 00:00:00|7046.9|7018.7|7041.8|7013.6|7061.5|7033.3|7035.8|7007.8|0
1580778000000|2020-02-04 01:00:00|7040.6|7012.4|7054.3|7026.1|7054.3|7026.1|7036.9|7008.9|0
1580781600000|2020-02-04 02:00:00|7052.6|7024.4|7059.7|7031.5|7063.2|7035|7052.3|7024.1|0
1580785200000|2020-02-04 03:00:00|7058.5|7030.3|7049.5|7021.3|7071.6|7043.4|7044.8|7016.6|0
1580788800000|2020-02-04 04:00:00|7047.5|7019.3|7059.4|7031.2|7060.4|7032.2|7044.9|7016.7|0
1580857200000|2020-02-04 23:00:00|7112.4|7084|7135.7|7107.3|7137.6|7109.2|7111.5|7083.1|0
1580860800000|2020-02-05 00:00:00|7135.8|7107.4|7117.9|7089.5|7145.3|7116.7|7115.2|7086.8|0
1580864400000|2020-02-05 01:00:00|7117.7|7089.3|7103|7074.6|7117.7|7089.3|7094.4|7066|0
1580868000000|2020-02-05 02:00:00|7100.3|7071.9|7098.6|7070.2|7103.4|7075|7090.1|7061.7|0
1580871600000|2020-02-05 03:00:00|7098.5|7070.1|7105.2|7076.8|7108.7|7080.3|7097.9|7069.5|0
1580875200000|2020-02-05 04:00:00|7106.3|7077.9|7116.8|7088.4|7117.9|7089.5|7104.3|7075.9|0
1580943600000|2020-02-05 23:00:00|7178.8|7150.2|7157.5|7128.9|7178.8|7150.2|7148.6|7120|0
1580947200000|2020-02-06 00:00:00|7156.9|7128.3|7147.2|7118.6|7167.4|7138.8|7139|7110.6|0
1580950800000|2020-02-06 01:00:00|7145.2|7116.6|7142.4|7113.8|7170.2|7141.6|7136|7107.6|0
1580954400000|2020-02-06 02:00:00|7143.6|7115|7172|7143.4|7174.6|7146|7143.6|7115|0
1580958000000|2020-02-06 03:00:00|7172.5|7143.9|7166.9|7138.3|7177.4|7148.8|7164.2|7135.6|0
1580961600000|2020-02-06 04:00:00|7170.2|7141.6|7167.1|7138.5|7170.2|7141.6|7161.2|7132.6|0
1581030000000|2020-02-06 23:00:00|7192.6|7163.8|7174.9|7146.3|7193.3|7164.5|7162|7133.4|0
1581033600000|2020-02-07 00:00:00|7175.7|7147.1|7175.7|7147.1|7182.4|7153.8|7171.3|7142.7|0
1581037200000|2020-02-07 01:00:00|7176.2|7147.6|7167.5|7138.9|7178.8|7150.2|7162.1|7133.5|0
1581040800000|2020-02-07 02:00:00|7167.1|7138.5|7165.7|7137.1|7176.1|7147.5|7165.1|7136.5|0
1581044400000|2020-02-07 03:00:00|7168.1|7139.5|7160.4|7131.8|7170|7141.4|7154.4|7125.8|0
1581048000000|2020-02-07 04:00:00|7159.3|7130.7|7160|7131.4|7160.8|7132.2|7150.4|7121.8|0
1581289200000|2020-02-09 23:00:00|7191.9|7163.1|7171.7|7143.1|7191.9|7163.1|7159.9|7131.3|0
1581292800000|2020-02-10 00:00:00|7172.8|7144.2|7159.9|7131.3|7177.4|7148.8|7157.7|7129.1|0
1581296400000|2020-02-10 01:00:00|7161.8|7133.2|7175|7146.4|7183.8|7155.2|7159.7|7131.1|0
1581300000000|2020-02-10 02:00:00|7175.8|7147.2|7174.8|7146.2|7188.7|7160.1|7173.4|7144.8|0
1581303600000|2020-02-10 03:00:00|7174.1|7145.5|7171.4|7142.8|7174.9|7146.3|7163.6|7135|0
1581307200000|2020-02-10 04:00:00|7168.1|7139.5|7157.1|7128.5|7170.8|7142.2|7157.1|7128.5|0
1581375600000|2020-02-10 23:00:00|7218.7|7189.9|7236.1|7207.3|7251.6|7222.6|7218.7|7189.9|0
1581379200000|2020-02-11 00:00:00|7237|7208.2|7254.7|7225.7|7266.1|7237.1|7234|7205.2|0
1581382800000|2020-02-11 01:00:00|7253.8|7224.8|7238.5|7209.7|7253.8|7224.8|7234.5|7205.7|0
1581386400000|2020-02-11 02:00:00|7237.7|7208.9|7238.4|7209.6|7240.6|7211.6|7230.6|7201.8|0
1581390000000|2020-02-11 03:00:00|7237.2|7208.4|7225.5|7196.7|7237.2|7208.4|7220.4|7191.6|0
1581393600000|2020-02-11 04:00:00|7224.7|7195.9|7216.7|7187.9|7231.2|7202.4|7216.4|7187.6|0
1581462000000|2020-02-11 23:00:00|7216.5|7187.7|7208.5|7179.7|7224.4|7195.6|7206.5|7177.7|0
1581465600000|2020-02-12 00:00:00|7207.3|7178.5|7199.8|7171|7216.5|7187.7|7193.1|7164.3|0
1581469200000|2020-02-12 01:00:00|7197.8|7169|7196.8|7168|7202.7|7173.9|7190|7161.2|0
1581472800000|2020-02-12 02:00:00|7196.7|7167.9|7189.9|7161.1|7201.7|7172.9|7189.1|7160.5|0
1581476400000|2020-02-12 03:00:00|7188.7|7160.1|7182.8|7154.2|7194.8|7166|7180.6|7152|0
1581480000000|2020-02-12 04:00:00|7183.8|7155.2|7182.7|7154.1|7188.6|7160|7177.1|7148.5|0
1581548400000|2020-02-12 23:00:00|7194.8|7166|7180.4|7151.8|7212.9|7184.1|7173.2|7144.6|0
1581552000000|2020-02-13 00:00:00|7177.9|7149.3|7193.6|7164.8|7205.4|7176.6|7177.6|7149|0
1581555600000|2020-02-13 01:00:00|7195|7166.2|7205|7176.2|7215|7186.2|7195|7166.2|0
1581559200000|2020-02-13 02:00:00|7207|7178.2|7211.4|7182.6|7213.1|7184.3|7203.4|7174.6|0
1581562800000|2020-02-13 03:00:00|7212.8|7184|7199.7|7170.9|7213.8|7185|7195.2|7166.4|0
1581566400000|2020-02-13 04:00:00|7200.2|7171.4|7188.3|7159.7|7206.9|7178.1|7183.3|7154.7|0
1581634800000|2020-02-13 23:00:00|7222.3|7193.5|7204.3|7175.5|7222.3|7193.5|7186.9|7158.3|0
1581638400000|2020-02-14 00:00:00|7203.5|7174.7|7219.5|7190.7|7219.5|7190.7|7198|7169.2|0
1581642000000|2020-02-14 01:00:00|7219.2|7190.4|7224|7195.2|7226.2|7197.4|7210.3|7181.5|0
1581645600000|2020-02-14 02:00:00|7223.4|7194.6|7234.2|7205.4|7236.3|7207.5|7219.7|7190.9|0
1581649200000|2020-02-14 03:00:00|7234.7|7205.9|7219.7|7190.9|7238.8|7210|7219.7|7190.9|0
1581652800000|2020-02-14 04:00:00|7220.4|7191.6|7214.7|7185.9|7228.1|7199.3|7212.5|7183.7|0
1581894000000|2020-02-16 23:00:00|7236|7207.2|7234|7205.2|7236.5|7207.7|7214.4|7185.6|0
1581897600000|2020-02-17 00:00:00|7235.4|7206.6|7201.7|7172.9|7235.4|7206.6|7200.5|7171.7|0
1581901200000|2020-02-17 01:00:00|7200.5|7171.7|7208.2|7179.4|7213.7|7184.9|7197.6|7168.8|0
1581904800000|2020-02-17 02:00:00|7209|7180.2|7210.6|7181.8|7213.3|7184.5|7205.7|7176.9|0
1581908400000|2020-02-17 03:00:00|7213.5|7184.7|7205.9|7177.1|7213.5|7184.7|7201.4|7172.6|0
1581912000000|2020-02-17 04:00:00|7207.3|7178.5|7194.8|7166|7207.3|7178.5|7191.8|7163|0
1581980400000|2020-02-17 23:00:00|7166.6|7138|7155.7|7127.1|7166.6|7138|7143.8|7115.2|0
1581984000000|2020-02-18 00:00:00|7155.6|7127|7152.7|7124.1|7158.9|7130.3|7145.2|7116.6|0
1581987600000|2020-02-18 01:00:00|7152.1|7123.5|7133.2|7104.8|7152.9|7124.3|7131.3|7102.9|0
1581991200000|2020-02-18 02:00:00|7133.7|7105.3|7123.4|7095|7134.5|7106.1|7122.5|7094.1|0
1581994800000|2020-02-18 03:00:00|7125.6|7097.2|7137.1|7108.7|7138.7|7110.3|7123.1|7094.7|0
1581998400000|2020-02-18 04:00:00|7136|7107.6|7145.6|7117|7149.5|7120.9|7127.5|7099.1|0
1582066800000|2020-02-18 23:00:00|7191.4|7162.6|7218.6|7189.8|7218.9|7190.1|7191.1|7162.3|0
1582070400000|2020-02-19 00:00:00|7220|7191.2|7205|7176.2|7220|7191.2|7203.8|7175|0
1582074000000|2020-02-19 01:00:00|7206.2|7177.4|7222.2|7193.4|7222.2|7193.4|7189.8|7161|0
1582077600000|2020-02-19 02:00:00|7223|7194.2|7207.9|7179.1|7226.4|7197.6|7207.2|7178.4|0
1582081200000|2020-02-19 03:00:00|7208.5|7179.7|7218.7|7189.9|7228|7199.2|7205.5|7176.7|0
1582084800000|2020-02-19 04:00:00|7221.7|7192.9|7239.6|7210.6|7241.3|7212.3|7221|7192.2|0
1582153200000|2020-02-19 23:00:00|7318.5|7289.3|7301.5|7272.3|7321.4|7292.2|7301.5|7272.3|0
1582156800000|2020-02-20 00:00:00|7302.9|7273.7|7310.3|7281.1|7317.8|7288.6|7300.3|7271.1|0
1582160400000|2020-02-20 01:00:00|7311.5|7282.3|7311.4|7282.2|7323.5|7294.3|7304.4|7275.2|0
1582164000000|2020-02-20 02:00:00|7307.1|7277.9|7298.9|7269.7|7312.8|7283.6|7293.1|7263.9|0
1582167600000|2020-02-20 03:00:00|7301.2|7272|7265.1|7236.1|7302.7|7273.5|7265.1|7236.1|0
1582171200000|2020-02-20 04:00:00|7264.3|7235.3|7261.9|7232.9|7276|7247|7259.7|7230.7|0
1582239600000|2020-02-20 23:00:00|7296.8|7267.6|7286.7|7257.7|7308.5|7279.3|7271.4|7242.4|0
1582243200000|2020-02-21 00:00:00|7289.7|7260.5|7270.4|7241.4|7292.2|7263|7263.1|7234.1|0
1582246800000|2020-02-21 01:00:00|7269.2|7240.2|7265.8|7236.8|7273.6|7244.6|7258.1|7229.1|0
1582250400000|2020-02-21 02:00:00|7264.7|7235.7|7263.6|7234.6|7269.6|7240.6|7259|7230|0
1582254000000|2020-02-21 03:00:00|7262.9|7233.9|7278.7|7249.7|7279.8|7250.8|7262|7233|0
1582257600000|2020-02-21 04:00:00|7278.2|7249.2|7255.7|7226.7|7282.9|7253.9|7249.5|7220.5|0
1582498800000|2020-02-23 23:00:00|7098.4|7070|7060.5|7032.3|7098.4|7070|7059.3|7031.1|0
1582502400000|2020-02-24 00:00:00|7057.9|7029.7|7038.1|7010.1|7065.5|7037.3|7034.3|7006.3|0
1582506000000|2020-02-24 01:00:00|7037.6|7009.6|7031.4|7003.4|7048.8|7020.6|7029.9|7001.9|0
1582509600000|2020-02-24 02:00:00|7032|7004|7013.5|6985.5|7032.4|7004.4|7013.4|6985.4|0
1582513200000|2020-02-24 03:00:00|7013.8|6985.8|7007.1|6979.1|7019.5|6991.5|7004.7|6976.7|0
1582516800000|2020-02-24 04:00:00|7006.7|6978.7|7026.8|6998.8|7034.9|7006.9|7006.7|6978.7|0
1582585200000|2020-02-24 23:00:00|6818.9|6791.7|6876.2|6848.8|6876.2|6848.8|6809.4|6782.2|0
1582588800000|2020-02-25 00:00:00|6877.6|6850.2|6952.3|6924.5|6957.9|6930.1|6872.8|6845.4|0
1582592400000|2020-02-25 01:00:00|6953.1|6925.3|6954|6926.2|6976.2|6948.4|6946.3|6918.5|0
1582596000000|2020-02-25 02:00:00|6954.5|6926.7|6921.7|6894.1|6962|6934.2|6921.7|6894.1|0
1582599600000|2020-02-25 03:00:00|6922|6894.4|6903.6|6876|6945.8|6918|6903.6|6876|0
1582603200000|2020-02-25 04:00:00|6904.8|6877.2|6912.7|6885.1|6916.7|6889.1|6889.9|6862.3|0
1582671600000|2020-02-25 23:00:00|6762.3|6735.3|6796.5|6769.3|6805.3|6778.1|6762.3|6735.3|0
1582675200000|2020-02-26 00:00:00|6793.2|6766|6741.5|6714.5|6809.7|6782.5|6739.8|6712.8|0
1582678800000|2020-02-26 01:00:00|6742|6715|6744.8|6717.8|6759.3|6732.3|6723.5|6696.7|0
1582682400000|2020-02-26 02:00:00|6744.5|6717.5|6763.1|6736.1|6774.4|6747.4|6732.5|6705.7|0
1582686000000|2020-02-26 03:00:00|6761.8|6734.8|6741.3|6714.3|6761.8|6734.8|6740.2|6713.2|0
1582689600000|2020-02-26 04:00:00|6742.5|6715.5|6760.2|6733.2|6760.2|6733.2|6727.2|6700.4|0
1582758000000|2020-02-26 23:00:00|6742.9|6715.9|6714.8|6688|6766.7|6739.7|6711.8|6685|0
1582761600000|2020-02-27 00:00:00|6714.5|6687.7|6690.9|6664.1|6721.5|6694.7|6685.2|6658.6|0
1582765200000|2020-02-27 01:00:00|6687.8|6661.2|6673.7|6647.1|6687.8|6661.2|6662.4|6635.8|0
1582768800000|2020-02-27 02:00:00|6672.6|6646|6649.2|6622.6|6675.2|6648.6|6649.2|6622.6|0
1582772400000|2020-02-27 03:00:00|6651.3|6624.7|6675.5|6648.9|6682.3|6655.7|6650.2|6623.6|0
1582776000000|2020-02-27 04:00:00|6676.8|6650.2|6673.6|6647|6699.2|6672.4|6670.6|6644|0
1582844400000|2020-02-27 23:00:00|6443.2|6417.4|6521.2|6495.2|6538.1|6512|6435.2|6409.6|0
1582848000000|2020-02-28 00:00:00|6515.5|6489.5|6546.1|6519.9|6546.1|6519.9|6499|6473|0
1582851600000|2020-02-28 01:00:00|6566.2|6540|6568.9|6542.7|6582.9|6556.7|6542.4|6516.2|0
1582855200000|2020-02-28 02:00:00|6570.8|6544.6|6566.5|6540.3|6595.5|6569.1|6560.4|6534.2|0
1582858800000|2020-02-28 03:00:00|6565.7|6539.5|6535.9|6509.9|6567.6|6541.4|6521.6|6495.6|0
1582862400000|2020-02-28 04:00:00|6539.1|6512.9|6492.7|6466.7|6539.9|6513.7|6489.1|6463.1|0
1583103600000|2020-03-01 23:00:00|6399.3|6373.7|6369.3|6343.9|6409.6|6384|6357.4|6332|0
1583107200000|2020-03-02 00:00:00|6362.6|6337.2|6356.5|6331.1|6382.3|6356.9|6343.3|6317.9|0
1583110800000|2020-03-02 01:00:00|6356.4|6331|6402.8|6377.2|6433.7|6408.1|6356.4|6331|0
1583114400000|2020-03-02 02:00:00|6401.1|6375.5|6466.1|6440.3|6472.7|6446.9|6399|6373.4|0
1583118000000|2020-03-02 03:00:00|6463.4|6437.6|6473.3|6447.5|6474.7|6448.9|6459|6433.2|0
1583121600000|2020-03-02 04:00:00|6470.9|6445.1|6468.4|6442.6|6472|6446.2|6455.6|6429.8|0
1583190000000|2020-03-02 23:00:00|6525.5|6499.5|6582.9|6556.7|6593.2|6566.8|6519.1|6493.1|0
1583193600000|2020-03-03 00:00:00|6582.5|6556.3|6581.8|6555.6|6587.3|6561.1|6563.4|6537.2|0
1583197200000|2020-03-03 01:00:00|6583.3|6557.1|6564.2|6538|6583.3|6557.1|6556.5|6530.3|0
1583200800000|2020-03-03 02:00:00|6561.8|6535.6|6577.7|6551.5|6582.4|6556.2|6555.3|6529.1|0
1583204400000|2020-03-03 03:00:00|6578.3|6552.1|6560.5|6534.3|6598.4|6572|6552.7|6526.5|0
1583208000000|2020-03-03 04:00:00|6559.8|6533.6|6564.1|6537.9|6572.4|6546.2|6548|6521.8|0
1583276400000|2020-03-03 23:00:00|6414|6388.4|6473.5|6447.7|6480.1|6454.3|6414|6388.4|0
1583280000000|2020-03-04 00:00:00|6479.2|6453.4|6508.2|6482.2|6517.5|6491.5|6477.5|6451.7|0
1583283600000|2020-03-04 01:00:00|6508.6|6482.6|6510|6484|6521.1|6495.1|6498.7|6472.7|0
1583287200000|2020-03-04 02:00:00|6510.3|6484.3|6499.2|6473.2|6510.3|6484.3|6491.2|6465.2|0
1583290800000|2020-03-04 03:00:00|6499|6473|6487.4|6461.6|6509.7|6483.7|6480.9|6455.1|0
1583294400000|2020-03-04 04:00:00|6487.3|6461.5|6466.5|6440.7|6493.4|6467.4|6466.3|6440.5|0
1583362800000|2020-03-04 23:00:00|6581.3|6555.1|6572.8|6546.6|6589.2|6562.8|6565.6|6539.4|0
1583366400000|2020-03-05 00:00:00|6576.5|6550.3|6596.2|6569.8|6598.1|6571.7|6571.5|6545.3|0
1583370000000|2020-03-05 01:00:00|6599.4|6573|6556.1|6529.9|6606|6579.6|6553.6|6527.4|0
1583373600000|2020-03-05 02:00:00|6555.8|6529.6|6509.7|6483.7|6555.8|6529.6|6509.7|6483.7|0
1583377200000|2020-03-05 03:00:00|6509.4|6483.4|6486.4|6460.6|6510.1|6484.1|6484.5|6458.7|0
1583380800000|2020-03-05 04:00:00|6487.2|6461.4|6470|6444.2|6495.7|6469.7|6467.6|6441.8|0
1583449200000|2020-03-05 23:00:00|6423.8|6398.2|6386.1|6360.7|6423.8|6398.2|6381.9|6356.5|0
1583452800000|2020-03-06 00:00:00|6387|6361.6|6385.3|6359.9|6404.1|6378.5|6364.8|6339.4|0
1583456400000|2020-03-06 01:00:00|6386.1|6360.7|6344|6318.6|6386.1|6360.7|6342.1|6316.7|0
1583460000000|2020-03-06 02:00:00|6343.1|6317.7|6360.4|6335|6375.3|6349.9|6338.4|6313|0
1583463600000|2020-03-06 03:00:00|6359.5|6334.1|6337.3|6312.1|6368|6342.6|6337.3|6312.1|0
1583467200000|2020-03-06 04:00:00|6337.4|6312.2|6302.5|6277.3|6338.9|6313.5|6300.4|6275.2|0
1583708400000|2020-03-08 23:00:00|6110|6085.6|6001.9|5977.9|6157.2|6132.6|5978.7|5954.9|0
1583712000000|2020-03-09 00:00:00|5993.9|5969.9|6003.5|5979.5|6025.2|6001.2|5975.4|5951.6|0
1583715600000|2020-03-09 01:00:00|6003.7|5979.7|5969.3|5945.5|6006.9|5982.9|5968.1|5944.3|0
1583719200000|2020-03-09 02:00:00|5964.1|5940.3|5977.9|5954.1|5977.9|5954.1|5941.9|5918.1|0
1583722800000|2020-03-09 03:00:00|5980.7|5956.9|5938.9|5915.1|6002.2|5978.2|5938.7|5914.9|0
1583726400000|2020-03-09 04:00:00|5937.3|5913.5|5939|5915.2|5969.9|5946.1|5921.3|5897.7|0
1583794800000|2020-03-09 23:00:00|5674.1|5651.5|5866.4|5843|5890|5866.4|5653|5630.4|0
1583798400000|2020-03-10 00:00:00|5869.6|5846.2|5848.7|5825.3|5912.8|5889.2|5791.5|5768.3|0
1583802000000|2020-03-10 01:00:00|5842.5|5819.1|5900.5|5876.9|5968.3|5944.5|5828.2|5805|0
1583805600000|2020-03-10 02:00:00|5903.4|5879.8|5902.5|5878.9|5935.6|5912|5868.4|5845|0
1583809200000|2020-03-10 03:00:00|5902.3|5878.7|5856.8|5833.4|5902.3|5878.7|5854|5830.6|0
1583812800000|2020-03-10 04:00:00|5852.8|5829.4|5901.6|5878|5915.1|5891.5|5818.6|5795.4|0
1583881200000|2020-03-10 23:00:00|5878.9|5855.5|5785.9|5762.9|5878.9|5855.5|5773.5|5750.5|0
1583884800000|2020-03-11 00:00:00|5787.9|5764.7|5795.2|5772|5834.7|5811.5|5787.5|5764.3|0
1583888400000|2020-03-11 01:00:00|5802.3|5779.1|5777.5|5754.5|5825.2|5802|5753.8|5730.8|0
1583892000000|2020-03-11 02:00:00|5778.9|5755.9|5769.5|5746.5|5799.3|5776.1|5753.3|5730.3|0
1583895600000|2020-03-11 03:00:00|5769.4|5746.4|5768.5|5745.5|5788.2|5765|5739.5|5716.5|0
1583899200000|2020-03-11 04:00:00|5765.5|5742.5|5726.5|5703.7|5765.5|5742.5|5710.5|5687.7|0
1583967600000|2020-03-11 23:00:00|5614|5591.6|5534.2|5512.2|5621.2|5598.8|5515.3|5493.3|0
1583971200000|2020-03-12 00:00:00|5529.5|5507.5|5586|5563.8|5594.9|5572.5|5526.2|5504.2|0
1583974800000|2020-03-12 01:00:00|5588|5565.6|5358|5336.6|5592.4|5570|5352.5|5331.1|0
1583978400000|2020-03-12 02:00:00|5346.6|5325.2|5367.2|5345.8|5414.6|5393|5260.5|5239.5|0
1583982000000|2020-03-12 03:00:00|5364.6|5343.2|5287.7|5266.5|5379.1|5357.7|5285.7|5264.5|0
1583985600000|2020-03-12 04:00:00|5282.4|5261.4|5316.1|5294.9|5366.8|5345.4|5276.6|5255.6|0
1584054000000|2020-03-12 23:00:00|4869.4|4850|4934.5|4914.9|4997.5|4977.5|4826.7|4807.5|0
1584057600000|2020-03-13 00:00:00|4937.1|4917.3|4752.8|4733.8|4946.1|4926.3|4713.4|4694.6|0
1584061200000|2020-03-13 01:00:00|4758.7|4739.7|4796.3|4777.1|4800.7|4781.5|4721|4702.2|0
1584064800000|2020-03-13 02:00:00|4799.5|4780.3|4885.3|4865.7|4893.5|4873.9|4794|4774.8|0
1584068400000|2020-03-13 03:00:00|4880.8|4861.4|5029.8|5009.8|5051.7|5031.5|4860.4|4841|0
1584072000000|2020-03-13 04:00:00|5046.5|5026.3|5265.2|5244.2|5308.5|5287.3|5024.6|5004.6|0
1584313200000|2020-03-15 23:00:00|4826.4|4807.2|4907.9|4888.3|4987.3|4967.3|4807.7|4788.5|0
1584316800000|2020-03-16 00:00:00|4895|4875.4|4929.3|4909.7|4998.4|4978.4|4887.2|4867.6|0
1584320400000|2020-03-16 01:00:00|4928.1|4908.5|4881.6|4862.2|4952.6|4932.8|4880.5|4861.1|0
1584324000000|2020-03-16 02:00:00|4882.9|4863.5|4816|4796.8|4885.9|4866.3|4798|4778.8|0
1584327600000|2020-03-16 03:00:00|4809.2|4790|4820.5|4801.3|4851.9|4832.5|4803.7|4784.5|0
1584331200000|2020-03-16 04:00:00|4817.7|4798.5|4802.7|4783.5|4871.2|4851.8|4793.3|4774.1|0
1584399600000|2020-03-16 23:00:00|4682.1|4663.5|4511.8|4493.8|4684.8|4666|4511.3|4493.3|0
1584403200000|2020-03-17 00:00:00|4532.7|4514.7|4571.2|4553|4571.2|4553|4486.9|4468.9|0
1584406800000|2020-03-17 01:00:00|4569.7|4551.5|4616.3|4597.9|4715.1|4696.3|4564.2|4546|0
1584410400000|2020-03-17 02:00:00|4626|4607.6|4629.8|4611.4|4664.4|4645.8|4597.6|4579.2|0
1584414000000|2020-03-17 03:00:00|4629.4|4611|4608.2|4589.8|4638.8|4620.2|4599|4580.6|0
1584417600000|2020-03-17 04:00:00|4609.3|4590.9|4772.8|4753.8|4778.6|4759.6|4595.9|4577.5|0
1584486000000|2020-03-17 23:00:00|4634.1|4615.7|4510|4492|4648.3|4629.7|4461.9|4444.1|0
1584489600000|2020-03-18 00:00:00|4508.9|4490.9|4513.4|4495.4|4553.5|4535.3|4497.8|4479.8|0
1584493200000|2020-03-18 01:00:00|4515.2|4497.2|4493|4475|4555|4536.8|4480.7|4462.9|0
1584496800000|2020-03-18 02:00:00|4491.1|4473.1|4517.9|4499.9|4527.2|4509.2|4483.6|4465.8|0
1584500400000|2020-03-18 03:00:00|4521.4|4503.4|4467.4|4449.6|4523.9|4505.9|4451.2|4433.4|0
1584504000000|2020-03-18 04:00:00|4466.3|4448.5|4514.5|4496.5|4531.1|4513.1|4421.3|4403.7|0
1584572400000|2020-03-18 23:00:00|4480.3|4462.5|4388.5|4370.9|4518|4500|4388|4370.4|0
1584576000000|2020-03-19 00:00:00|4390.8|4373.2|4379.2|4361.8|4433.9|4416.2|4347.5|4330.1|0
1584579600000|2020-03-19 01:00:00|4378.2|4360.8|4363.6|4346.2|4429.5|4411.9|4335.4|4318|0
1584583200000|2020-03-19 02:00:00|4359|4341.6|4361.3|4343.9|4386.5|4368.9|4339.6|4322.2|0
1584586800000|2020-03-19 03:00:00|4361.7|4344.3|4349.4|4332|4395.1|4377.5|4328.6|4311.4|0
1584590400000|2020-03-19 04:00:00|4342.8|4325.4|4367.8|4350.4|4386.4|4368.8|4313.6|4296.4|0
1584658800000|2020-03-19 23:00:00|4524.8|4506.8|4485.2|4467.2|4530.8|4512.8|4464.2|4446.4|0
1584662400000|2020-03-20 00:00:00|4483.5|4465.7|4541.6|4523.4|4549.8|4531.6|4474.4|4456.6|0
1584666000000|2020-03-20 01:00:00|4542.1|4523.9|4568.2|4550|4618.7|4600.3|4530|4512|0
1584669600000|2020-03-20 02:00:00|4568.8|4550.6|4578.3|4560.1|4610.5|4592.1|4562.3|4544.1|0
1584673200000|2020-03-20 03:00:00|4575.2|4557|4590|4571.6|4598.7|4580.3|4503.8|4485.8|0
1584676800000|2020-03-20 04:00:00|4572.8|4554.6|4511.6|4493.6|4592.1|4573.7|4479.8|4462|0
1584918000000|2020-03-22 23:00:00|4183.5|4166.7|4213.7|4196.9|4244.2|4227.2|4063.7|4047.5|0
1584921600000|2020-03-23 00:00:00|4212.5|4195.7|4164.9|4148.3|4274.2|4257.2|4164.9|4148.3|0
1584925200000|2020-03-23 01:00:00|4165.4|4148.8|4167.5|4150.9|4197|4180.2|4131.5|4115.1|0
1584928800000|2020-03-23 02:00:00|4163.5|4146.9|4214.7|4197.9|4243.3|4226.3|4153.1|4136.5|0
1584932400000|2020-03-23 03:00:00|4213.7|4196.9|4279.7|4262.7|4328.5|4311.3|4213.7|4196.9|0
1584936000000|2020-03-23 04:00:00|4270.7|4253.7|4363.9|4346.5|4395.6|4378|4260.2|4243.2|0
1585004400000|2020-03-23 23:00:00|4353|4335.6|4385|4367.4|4400.8|4383.2|4308.4|4291.2|0
1585008000000|2020-03-24 00:00:00|4383.2|4365.8|4393.9|4376.3|4416.5|4398.9|4349.3|4331.9|0
1585011600000|2020-03-24 01:00:00|4390.2|4372.6|4463.8|4446|4474.1|4456.3|4390.2|4372.6|0
1585015200000|2020-03-24 02:00:00|4459.2|4441.4|4425.7|4408.1|4459.2|4441.4|4421.5|4403.9|0
1585018800000|2020-03-24 03:00:00|4414.8|4397.2|4387|4369.4|4423.6|4406|4374.4|4357|0
1585022400000|2020-03-24 04:00:00|4381.9|4364.5|4483.7|4465.9|4489.6|4471.6|4373.1|4355.7|0
1585090800000|2020-03-24 23:00:00|4811.8|4792.6|4809.8|4790.6|4866.1|4846.7|4760.6|4741.6|0
1585094400000|2020-03-25 00:00:00|4806.1|4786.9|4794.4|4775.2|4822|4802.8|4770.7|4751.7|0
1585098000000|2020-03-25 01:00:00|4791.4|4772.2|4771.8|4752.8|4825.5|4806.3|4769.7|4750.7|0
1585101600000|2020-03-25 02:00:00|4773.6|4754.6|4786.7|4767.5|4787.9|4768.7|4712.4|4693.6|0
1585105200000|2020-03-25 03:00:00|4782.8|4763.8|4698.8|4680|4784.3|4765.3|4690.1|4671.3|0
1585108800000|2020-03-25 04:00:00|4698.6|4679.8|4790.7|4771.5|4790.7|4771.5|4698.2|4679.4|0
1585177200000|2020-03-25 23:00:00|4966|4946.2|5013.6|4993.6|5042|5021.8|4966|4946.2|0
1585180800000|2020-03-26 00:00:00|5014|4994|4979.2|4959.4|5028.5|5008.5|4979.2|4959.4|0
1585184400000|2020-03-26 01:00:00|4979.3|4959.5|4978.9|4959.1|5003.9|4983.9|4926.5|4906.9|0
1585188000000|2020-03-26 02:00:00|4980|4960.2|4999.5|4979.5|5011.9|4991.9|4954.2|4934.4|0
1585191600000|2020-03-26 03:00:00|4998.3|4978.3|5084.5|5064.3|5088.2|5067.8|4995.6|4975.6|0
1585195200000|2020-03-26 04:00:00|5081.3|5061.1|5061.1|5040.9|5115.3|5094.9|5052.3|5032.1|0
1585263600000|2020-03-26 23:00:00|5149.5|5128.9|5170.9|5150.3|5186.2|5165.4|5110.3|5089.9|0
1585267200000|2020-03-27 00:00:00|5170.1|5149.5|5139.2|5118.6|5178.8|5158.2|5139.2|5118.6|0
1585270800000|2020-03-27 01:00:00|5138.3|5117.7|5115.4|5095|5170.6|5150|5082.1|5061.9|0
1585274400000|2020-03-27 02:00:00|5116.7|5096.3|5002.9|4982.9|5116.7|5096.3|5001|4981|0
1585278000000|2020-03-27 03:00:00|5004.5|4984.5|5031.8|5011.8|5050.3|5030.1|4976|4956.2|0
1585281600000|2020-03-27 04:00:00|5031.7|5011.7|4955.6|4935.8|5075.5|5055.3|4942|4922.2|0
1585522800000|2020-03-29 23:00:00|4905.3|4885.7|4857.6|4838.2|4923.5|4903.9|4813.6|4794.4|0
1585526400000|2020-03-30 00:00:00|4859.4|4840|4898.4|4878.8|4939.8|4920|4849.8|4830.4|0
1585530000000|2020-03-30 01:00:00|4896.7|4877.1|4924.4|4904.8|4956|4936.2|4889.6|4870|0
1585533600000|2020-03-30 02:00:00|4927.7|4908.1|4902.5|4882.9|4954.5|4934.7|4890.2|4870.6|0
1585537200000|2020-03-30 03:00:00|4908.2|4888.6|4980.8|4961|4996.5|4976.5|4903.9|4884.3|0
1585540800000|2020-03-30 04:00:00|4994.5|4974.5|5048.1|5027.9|5056.9|5036.7|4976.7|4956.9|0
1585609200000|2020-03-30 23:00:00|5215.5|5194.7|5286|5264.8|5341.9|5320.5|5195.5|5174.7|0
1585612800000|2020-03-31 00:00:00|5286.7|5265.5|5296.7|5275.5|5332.1|5310.9|5286.7|5265.5|0
1585616400000|2020-03-31 01:00:00|5289.2|5268|5241.6|5220.6|5308.7|5287.5|5241.6|5220.6|0
1585620000000|2020-03-31 02:00:00|5238.5|5217.5|5165.7|5145.1|5247.2|5226.2|5157.1|5136.5|0
1585623600000|2020-03-31 03:00:00|5162|5141.4|5082.3|5062.1|5197.6|5176.8|5043.8|5023.6|0
1585627200000|2020-03-31 04:00:00|5087.5|5067.1|4962.2|4942.4|5087.5|5067.1|4942.3|4922.5|0
1585695600000|2020-03-31 23:00:00|4971.8|4952|5129.6|5109.2|5151.1|5130.5|4964.7|4944.9|0
1585699200000|2020-04-01 00:00:00|5131.9|5111.5|5172.8|5152.2|5177.4|5156.8|5084.4|5064.2|0
1585702800000|2020-04-01 01:00:00|5171.4|5150.8|5145.4|5124.8|5175.8|5155.2|5113.5|5093.1|0
1585706400000|2020-04-01 02:00:00|5142.6|5122|5202.2|5181.4|5218|5197.2|5138.5|5117.9|0
1585710000000|2020-04-01 03:00:00|5199.3|5178.5|5120.2|5099.8|5206.7|5185.9|5120.2|5099.8|0
1585713600000|2020-04-01 04:00:00|5113.7|5093.3|5167.4|5146.8|5172.8|5152.2|5098.4|5078|0
1585782000000|2020-04-01 23:00:00|5027.8|5007.8|5065.4|5045.2|5074.3|5054.1|5007.5|4987.5|0
1585785600000|2020-04-02 00:00:00|5068.8|5048.6|5061.4|5041.2|5101.1|5080.7|5039.3|5019.1|0
1585789200000|2020-04-02 01:00:00|5065|5044.8|5055.3|5035.1|5068.6|5048.4|5029.8|5009.8|0
1585792800000|2020-04-02 02:00:00|5050.8|5030.6|5069.4|5049.2|5078.7|5058.5|5050.8|5030.6|0
1585796400000|2020-04-02 03:00:00|5068|5047.8|5088.2|5067.8|5100.9|5080.5|5060.6|5040.4|0
1585800000000|2020-04-02 04:00:00|5089.1|5068.7|5103.6|5083.2|5123.5|5103.1|5082.7|5062.5|0
1585868400000|2020-04-02 23:00:00|5077.6|5057.4|5065.9|5045.7|5105.2|5084.8|5063.5|5043.3|0
1585872000000|2020-04-03 00:00:00|5063.5|5043.3|5019.7|4999.7|5074.8|5054.6|4991.3|4971.3|0
1585875600000|2020-04-03 01:00:00|5016|4996|5001.2|4981.2|5026.8|5006.8|4992|4972|0
1585879200000|2020-04-03 02:00:00|5003.7|4983.7|4961.8|4942|5007.8|4987.8|4950.7|4930.9|0
1585882800000|2020-04-03 03:00:00|4957.1|4937.3|4904.5|4884.9|4957.2|4937.4|4901.4|4881.8|0
1585886400000|2020-04-03 04:00:00|4904.6|4885|4836.5|4817.1|4919.3|4899.7|4834.3|4815.1|0
1586131200000|2020-04-06 00:00:00|4904.2|4884.6|4948.1|4928.3|4994.1|4974.1|4876.2|4856.8|0
1586134800000|2020-04-06 01:00:00|4948.5|4928.7|4948.4|4928.6|4975|4955.2|4932.9|4913.3|0
1586138400000|2020-04-06 02:00:00|4945.9|4926.1|4972|4952.2|4989.9|4969.9|4945.9|4926.1|0
1586142000000|2020-04-06 03:00:00|4971.2|4951.4|5007.8|4987.8|5017.5|4997.5|4969.5|4949.7|0
1586145600000|2020-04-06 04:00:00|5009.1|4989.1|5009.2|4989.2|5032.8|5012.8|4981.8|4962|0
1586149200000|2020-04-06 05:00:00|5007.3|4987.3|4977.3|4957.5|5017.7|4997.7|4977.3|4957.5|0
1586217600000|2020-04-07 00:00:00|5091.6|5071.2|5045.1|5024.9|5109.7|5089.3|5025.8|5005.8|0
1586221200000|2020-04-07 01:00:00|5041.1|5020.9|4980.7|4960.9|5057.7|5037.5|4972.7|4952.9|0
1586224800000|2020-04-07 02:00:00|4977|4957.2|4975.5|4955.7|4991.2|4971.2|4958.6|4938.8|0
1586228400000|2020-04-07 03:00:00|4974.7|4954.9|4912.1|4892.5|4994.7|4974.7|4896.4|4876.8|0
1586232000000|2020-04-07 04:00:00|4914.5|4894.9|4955.9|4936.1|4987.2|4967.2|4907.2|4887.6|0
1586235600000|2020-04-07 05:00:00|4948.1|4928.3|4976.2|4956.4|4990.4|4970.4|4910.6|4891|0
1586304000000|2020-04-08 00:00:00|4865.2|4845.8|4875.6|4856.2|4904.1|4884.5|4811.6|4792.4|0
1586307600000|2020-04-08 01:00:00|4894.2|4874.6|4969.1|4949.3|4971.9|4952.1|4891.5|4871.9|0
1586311200000|2020-04-08 02:00:00|4965.8|4946|4951.6|4931.8|4986|4966|4950.5|4930.7|0
1586314800000|2020-04-08 03:00:00|4949.4|4929.6|5011.2|4991.2|5011.2|4991.2|4927.8|4908.2|0
1586318400000|2020-04-08 04:00:00|5017.1|4997.1|5049.1|5028.9|5051.4|5031.2|4983.3|4963.5|0
1586322000000|2020-04-08 05:00:00|5050.5|5030.3|4991|4971|5054.8|5034.6|4974.6|4954.8|0
1586390400000|2020-04-09 00:00:00|5089.5|5069.1|5072.1|5051.9|5125.1|5104.7|5039|5018.8|0
1586394000000|2020-04-09 01:00:00|5074.1|5053.9|5125.6|5105.2|5140.5|5119.9|5074.1|5053.9|0
1586397600000|2020-04-09 02:00:00|5129.1|5108.7|5153.4|5132.8|5177.5|5156.9|5128|5107.6|0
1586401200000|2020-04-09 03:00:00|5154.7|5134.1|5163.1|5142.5|5207.3|5186.5|5154.7|5134.1|0
1586404800000|2020-04-09 04:00:00|5163.2|5142.6|5201.1|5180.3|5201.1|5180.3|5161|5140.4|0
1586408400000|2020-04-09 05:00:00|5196.7|5175.9|5188.6|5167.8|5214.7|5193.9|5139.7|5119.1|0
1586822400000|2020-04-14 00:00:00|5213.1|5192.3|5213.3|5192.5|5222.3|5201.5|5158.4|5137.8|0
1586826000000|2020-04-14 01:00:00|5213.1|5192.3|5238.8|5217.8|5238.8|5217.8|5192.4|5171.6|0
1586829600000|2020-04-14 02:00:00|5236.1|5215.1|5266.7|5245.7|5275.6|5254.6|5226.9|5206.1|0
1586833200000|2020-04-14 03:00:00|5266.6|5245.6|5271.6|5250.6|5305.4|5284.2|5257.8|5236.8|0
1586836800000|2020-04-14 04:00:00|5277.5|5256.5|5284.5|5263.5|5312.9|5291.7|5271.8|5250.8|0
1586840400000|2020-04-14 05:00:00|5286.4|5265.2|5347.3|5325.9|5358|5336.6|5286.4|5265.2|0
1586908800000|2020-04-15 00:00:00|5413.9|5392.3|5377.9|5356.5|5419.1|5397.5|5329.4|5308.2|0
1586912400000|2020-04-15 01:00:00|5378.2|5356.8|5334.1|5312.9|5398.6|5377|5313.6|5292.4|0
1586916000000|2020-04-15 02:00:00|5331.7|5310.5|5355.5|5334.1|5362.7|5341.3|5325.4|5304.2|0
1586919600000|2020-04-15 03:00:00|5355.4|5334|5348.9|5327.5|5380.5|5359.1|5348.9|5327.5|0
1586923200000|2020-04-15 04:00:00|5348.2|5326.8|5358.5|5337.1|5380.8|5359.4|5333.2|5312|0
1586926800000|2020-04-15 05:00:00|5360.5|5339.1|5353.1|5331.7|5379.3|5357.9|5329.7|5308.5|0
1586995200000|2020-04-16 00:00:00|5264.4|5243.4|5283.4|5262.4|5302.2|5281|5245|5224|0
1586998800000|2020-04-16 01:00:00|5281.9|5260.9|5297.2|5276|5302.6|5281.4|5275.4|5254.4|0
1587002400000|2020-04-16 02:00:00|5298.3|5277.1|5315.7|5294.5|5331.3|5310.1|5297|5275.8|0
1587006000000|2020-04-16 03:00:00|5319.1|5297.9|5311.8|5290.6|5320.5|5299.3|5300.9|5279.7|0
1587009600000|2020-04-16 04:00:00|5311.4|5290.2|5292.6|5271.4|5315.1|5293.9|5291.9|5270.7|0
1587013200000|2020-04-16 05:00:00|5292.8|5271.6|5283.3|5262.3|5306.5|5285.3|5271.3|5250.3|0
1587081600000|2020-04-17 00:00:00|5433.5|5411.9|5504.3|5482.3|5513.9|5491.9|5430.8|5409.2|0
1587085200000|2020-04-17 01:00:00|5504.9|5482.9|5559.9|5537.7|5570.8|5548.6|5504.9|5482.9|0
1587088800000|2020-04-17 02:00:00|5560.2|5538|5555.1|5532.9|5590.8|5568.4|5553.6|5531.4|0
1587092400000|2020-04-17 03:00:00|5552.7|5530.5|5550|5527.8|5558.2|5536|5525.7|5503.7|0
1587096000000|2020-04-17 04:00:00|5552.3|5530.1|5567.8|5545.6|5579.2|5557|5546.6|5524.4|0
1587099600000|2020-04-17 05:00:00|5567.6|5545.4|5563.2|5541|5570.3|5548.1|5533|5511|0
1587340800000|2020-04-20 00:00:00|5494.5|5472.5|5528.8|5506.8|5534|5512|5441.3|5419.5|0
1587344400000|2020-04-20 01:00:00|5532.6|5510.6|5425.7|5404.1|5532.6|5510.6|5425.7|5404.1|0
1587348000000|2020-04-20 02:00:00|5422.4|5400.8|5477.7|5455.9|5481.3|5459.5|5422.4|5400.8|0
1587351600000|2020-04-20 03:00:00|5476.1|5454.3|5460.4|5438.6|5486.2|5464.2|5437.3|5415.5|0
1587355200000|2020-04-20 04:00:00|5459.1|5437.3|5470|5448.2|5476.2|5454.4|5445.3|5423.5|0
1587358800000|2020-04-20 05:00:00|5470.1|5448.3|5392.7|5371.1|5475.5|5453.7|5371.7|5350.3|0
1587427200000|2020-04-21 00:00:00|5353.2|5331.8|5299.8|5278.6|5353.2|5331.8|5280.4|5259.4|0
1587430800000|2020-04-21 01:00:00|5301.5|5280.3|5263.9|5242.9|5309.9|5288.7|5263.9|5242.9|0
1587434400000|2020-04-21 02:00:00|5256.5|5235.5|5220.4|5199.6|5268|5247|5201|5180.2|0
1587438000000|2020-04-21 03:00:00|5223.6|5202.8|5175.6|5155|5223.6|5202.8|5167.9|5147.3|0
1587441600000|2020-04-21 04:00:00|5180.6|5160|5224|5203.2|5231.7|5210.9|5175.1|5154.5|0
1587445200000|2020-04-21 05:00:00|5225.4|5204.6|5192.7|5171.9|5225.4|5204.6|5180|5159.4|0
1587513600000|2020-04-22 00:00:00|5087.9|5067.5|5125.7|5105.3|5125.7|5105.3|5050.5|5030.3|0
1587517200000|2020-04-22 01:00:00|5127.7|5107.3|5119.7|5099.3|5143.2|5122.6|5108.2|5087.8|0
1587520800000|2020-04-22 02:00:00|5120.6|5100.2|5163.4|5142.8|5164.7|5144.1|5120.6|5100.2|0
1587524400000|2020-04-22 03:00:00|5163.9|5143.3|5178.2|5157.6|5199|5178.2|5160.9|5140.3|0
1587528000000|2020-04-22 04:00:00|5178.8|5158.2|5119.7|5099.3|5187.3|5166.5|5103.5|5083.1|0
1587531600000|2020-04-22 05:00:00|5120.9|5100.5|5203.2|5182.4|5210.3|5189.5|5120.9|5100.5|0
1587600000000|2020-04-23 00:00:00|5231.7|5210.9|5176.2|5155.6|5245.1|5224.1|5174.8|5154.2|0
1587603600000|2020-04-23 01:00:00|5179.1|5158.5|5171.5|5150.9|5204.3|5183.5|5171.5|5150.9|0
1587607200000|2020-04-23 02:00:00|5168.7|5148.1|5148.1|5127.5|5198.8|5178|5146.1|5125.5|0
1587610800000|2020-04-23 03:00:00|5145.5|5124.9|5152.4|5131.8|5156.5|5135.9|5138.6|5118|0
1587614400000|2020-04-23 04:00:00|5152.6|5132|5144.8|5124.2|5156|5135.4|5133.5|5113.1|0
1587618000000|2020-04-23 05:00:00|5144.6|5124|5156.7|5136.1|5181.6|5161|5133.2|5112.8|0
1587686400000|2020-04-24 00:00:00|5147.3|5126.7|5180.3|5159.7|5182.1|5161.5|5147.3|5126.7|0
1587690000000|2020-04-24 01:00:00|5183.7|5163.1|5166.9|5146.3|5184.5|5163.9|5159.3|5138.7|0
1587693600000|2020-04-24 02:00:00|5167.6|5147|5186.1|5165.3|5196|5175.2|5165.2|5144.6|0
1587697200000|2020-04-24 03:00:00|5184.7|5164.1|5155.7|5135.1|5184.7|5164.1|5153.8|5133.2|0
1587700800000|2020-04-24 04:00:00|5156.4|5135.8|5145.1|5124.5|5163.9|5143.3|5139|5118.4|0
1587704400000|2020-04-24 05:00:00|5144.6|5124|5156|5135.4|5171.7|5151.1|5111|5090.6|0
1587945600000|2020-04-27 00:00:00|5203.5|5182.7|5192.2|5171.4|5203.5|5182.7|5160.7|5140.1|0
1587949200000|2020-04-27 01:00:00|5192.9|5172.1|5271.3|5250.3|5282.3|5261.3|5189.2|5168.4|0
1587952800000|2020-04-27 02:00:00|5274.3|5253.3|5260.8|5239.8|5302.2|5281|5260|5239|0
1587956400000|2020-04-27 03:00:00|5259.3|5238.3|5296.7|5275.5|5299.9|5278.7|5259.3|5238.3|0
1587960000000|2020-04-27 04:00:00|5297|5275.8|5318.7|5297.5|5330.1|5308.9|5297|5275.8|0
1587963600000|2020-04-27 05:00:00|5321.6|5300.4|5314.4|5293.2|5327.9|5306.7|5271.6|5250.6|0
1588032000000|2020-04-28 00:00:00|5381.4|5360|5423.8|5402.2|5434.4|5412.8|5371.4|5350|0
1588035600000|2020-04-28 01:00:00|5424.2|5402.6|5353.2|5331.8|5424.2|5402.6|5347.7|5326.3|0
1588039200000|2020-04-28 02:00:00|5350.7|5329.3|5350.7|5329.3|5361.6|5340.2|5345.3|5323.9|0
1588042800000|2020-04-28 03:00:00|5346.7|5325.3|5307.4|5286.2|5350.7|5329.3|5299.9|5278.7|0
1588046400000|2020-04-28 04:00:00|5306.2|5285|5305|5283.8|5309.8|5288.6|5271.2|5250.2|0
1588050000000|2020-04-28 05:00:00|5300.9|5279.7|5311.5|5290.3|5325.7|5304.5|5278.8|5257.8|0
1588118400000|2020-04-29 00:00:00|5325.3|5304.1|5337|5315.6|5348.7|5327.3|5304.1|5282.9|0
1588122000000|2020-04-29 01:00:00|5337.6|5316.2|5361|5339.6|5392.1|5370.5|5336.7|5315.3|0
1588125600000|2020-04-29 02:00:00|5361.8|5340.4|5387.3|5365.7|5396.5|5374.9|5361.8|5340.4|0
1588129200000|2020-04-29 03:00:00|5387.9|5366.3|5393|5371.4|5393|5371.4|5365.3|5343.9|0
1588132800000|2020-04-29 04:00:00|5394.4|5372.8|5400.2|5378.6|5402.2|5380.6|5382.4|5361|0
1588136400000|2020-04-29 05:00:00|5397.2|5375.6|5390.1|5368.5|5399|5377.4|5383|5361.6|0
1588204800000|2020-04-30 00:00:00|5513.1|5491.1|5523|5501|5538.3|5516.1|5491.7|5469.7|0
1588208400000|2020-04-30 01:00:00|5522.6|5500.6|5531.4|5509.4|5557.1|5534.9|5512.2|5490.2|0
1588212000000|2020-04-30 02:00:00|5529.8|5507.8|5565.8|5543.6|5569.8|5547.6|5517.5|5495.5|0
1588215600000|2020-04-30 03:00:00|5567|5544.8|5612.2|5589.8|5620.6|5598.2|5557.6|5535.4|0
1588219200000|2020-04-30 04:00:00|5611.7|5589.3|5652.8|5630.2|5665|5642.4|5607.2|5584.8|0
1588222800000|2020-04-30 05:00:00|5652.6|5630|5618.5|5596.1|5663.8|5641.2|5618.5|5596.1|0
1588291200000|2020-05-01 00:00:00|5444.9|5423.1|5404.7|5383.1|5453.3|5431.5|5403.3|5381.7|0
1588294800000|2020-05-01 01:00:00|5407.2|5385.6|5380.8|5359.4|5424.3|5402.7|5345.8|5324.4|0
1588298400000|2020-05-01 02:00:00|5382.4|5361|5395.9|5374.3|5401.4|5379.8|5375.7|5354.3|0
1588302000000|2020-05-01 03:00:00|5395.7|5374.1|5380.3|5358.9|5407.4|5385.8|5380.3|5358.9|0
1588305600000|2020-05-01 04:00:00|5382.5|5361.1|5421.3|5399.7|5425.2|5403.6|5376.6|5355.2|0
1588309200000|2020-05-01 05:00:00|5422.7|5401.1|5364|5342.6|5426|5404.4|5363.2|5341.8|0
1588550400000|2020-05-04 00:00:00|5282|5261|5256.1|5235.1|5287.8|5266.6|5216.7|5195.9|0
1588554000000|2020-05-04 01:00:00|5258.7|5237.7|5345.3|5323.9|5353|5331.6|5252.9|5231.9|0
1588557600000|2020-05-04 02:00:00|5340.8|5319.4|5351.2|5329.8|5359.4|5338|5298.9|5277.7|0
1588561200000|2020-05-04 03:00:00|5351.7|5330.3|5379|5357.6|5387.7|5366.1|5351.7|5330.3|0
1588564800000|2020-05-04 04:00:00|5379.6|5358.2|5383.5|5362.1|5389.3|5367.7|5348.1|5326.7|0
1588568400000|2020-05-04 05:00:00|5380.7|5359.3|5413.4|5391.8|5420.2|5398.6|5377.3|5355.9|0
1588636800000|2020-05-05 00:00:00|5489.9|5467.9|5517.5|5495.5|5517.5|5495.5|5452.2|5430.4|0
1588640400000|2020-05-05 01:00:00|5520.8|5498.8|5503.6|5481.6|5538.8|5516.6|5492.3|5470.3|0
1588644000000|2020-05-05 02:00:00|5505.6|5483.6|5506.2|5484.2|5514.6|5492.6|5485.8|5464|0
1588647600000|2020-05-05 03:00:00|5507|5485|5480.2|5458.4|5507.2|5485.2|5479.8|5458|0
1588651200000|2020-05-05 04:00:00|5481.4|5459.6|5468.3|5446.5|5491.3|5469.3|5458|5436.2|0
1588654800000|2020-05-05 05:00:00|5470.2|5448.4|5473.5|5451.7|5476.3|5454.5|5460.4|5438.6|0
1588723200000|2020-05-06 00:00:00|5468.2|5446.4|5418.4|5396.8|5470.7|5448.9|5412.3|5390.7|0
1588726800000|2020-05-06 01:00:00|5419.6|5398|5411.4|5389.8|5428.7|5407.1|5403.4|5381.8|0
1588730400000|2020-05-06 02:00:00|5412|5390.4|5413.4|5391.8|5413.4|5391.8|5377|5355.6|0
1588734000000|2020-05-06 03:00:00|5414.6|5393|5414.1|5392.5|5415.8|5394.2|5407.4|5385.8|0
1588737600000|2020-05-06 04:00:00|5412.9|5391.3|5409.3|5387.7|5412.9|5391.3|5395.8|5374.2|0
1588741200000|2020-05-06 05:00:00|5408.7|5387.1|5426.5|5404.9|5433.5|5411.9|5408.7|5387.1|0
1588809600000|2020-05-07 00:00:00|5383.4|5362|5381.7|5360.3|5383.4|5362|5347|5325.6|0
1588813200000|2020-05-07 01:00:00|5384|5362.6|5357.2|5335.8|5390|5368.4|5353.2|5331.8|0
1588816800000|2020-05-07 02:00:00|5356.6|5335.2|5349.2|5327.8|5371.2|5349.8|5346.6|5325.2|0
1588820400000|2020-05-07 03:00:00|5350.7|5329.3|5350.4|5329|5369.9|5348.5|5343.2|5321.8|0
1588824000000|2020-05-07 04:00:00|5350.5|5329.1|5337.9|5316.5|5354.5|5333.1|5337.9|5316.5|0
1588827600000|2020-05-07 05:00:00|5339.1|5317.7|5336|5314.6|5342.4|5321|5333.2|5312|0
1588896000000|2020-05-08 00:00:00|5386|5364.4|5397.7|5376.1|5432.9|5411.3|5384.7|5363.3|0
1588899600000|2020-05-08 01:00:00|5399.3|5377.7|5363.3|5341.9|5399.3|5377.7|5363.3|5341.9|0
1588903200000|2020-05-08 02:00:00|5365.1|5343.7|5368.5|5347.1|5370.7|5349.3|5355.3|5333.9|0
1588906800000|2020-05-08 03:00:00|5369.3|5347.9|5372.5|5351.1|5381.7|5360.3|5365.8|5344.4|0
1588910400000|2020-05-08 04:00:00|5372.3|5350.9|5381.9|5360.5|5385.3|5363.9|5370.7|5349.3|0
1588914000000|2020-05-08 05:00:00|5378.1|5356.7|5385.1|5363.7|5390.1|5368.5|5370.4|5349|0
1589155200000|2020-05-11 00:00:00|5446.7|5424.9|5457|5435.2|5481.1|5459.3|5446.7|5424.9|0
1589158800000|2020-05-11 01:00:00|5458.2|5436.4|5475.9|5454.1|5484.8|5463|5455.1|5433.3|0
1589162400000|2020-05-11 02:00:00|5476.3|5454.5|5490.9|5468.9|5497.2|5475.2|5474.2|5452.4|0
1589166000000|2020-05-11 03:00:00|5490.7|5468.7|5506.3|5484.3|5506.4|5484.4|5485.3|5463.5|0
1589169600000|2020-05-11 04:00:00|5508.2|5486.2|5519.6|5497.6|5519.7|5497.7|5504.5|5482.5|0
1589173200000|2020-05-11 05:00:00|5521.2|5499.2|5502.6|5480.6|5521.2|5499.2|5499.2|5477.2|0
1589241600000|2020-05-12 00:00:00|5464.5|5442.7|5447.8|5426|5467.4|5445.6|5436.6|5414.8|0
1589245200000|2020-05-12 01:00:00|5447.6|5425.8|5429.8|5408.2|5448.3|5426.5|5424.8|5403.2|0
1589248800000|2020-05-12 02:00:00|5431.8|5410.2|5445.5|5423.7|5445.5|5423.7|5411.5|5389.9|0
1589252400000|2020-05-12 03:00:00|5443.1|5421.3|5445|5423.2|5449.9|5428.1|5427.6|5406|0
1589256000000|2020-05-12 04:00:00|5444|5422.2|5462.1|5440.3|5465.4|5443.6|5438.3|5416.5|0
1589259600000|2020-05-12 05:00:00|5465.6|5443.8|5467|5445.2|5474.4|5452.6|5450.3|5428.5|0
1589328000000|2020-05-13 00:00:00|5369.3|5347.9|5377.7|5356.3|5396.1|5374.5|5349|5327.6|0
1589331600000|2020-05-13 01:00:00|5378.8|5357.4|5394.7|5373.1|5399.4|5377.8|5361|5339.6|0
1589335200000|2020-05-13 02:00:00|5396.6|5375|5415.9|5394.3|5426.4|5404.8|5395.2|5373.6|0
1589338800000|2020-05-13 03:00:00|5415.2|5393.6|5431.7|5410.1|5438|5416.2|5409.4|5387.8|0
1589342400000|2020-05-13 04:00:00|5433.9|5412.3|5450.8|5429|5451.7|5429.9|5418.3|5396.7|0
1589346000000|2020-05-13 05:00:00|5451.4|5429.6|5455.9|5434.1|5459.2|5437.4|5408.2|5386.6|0
1589414400000|2020-05-14 00:00:00|5421.1|5399.5|5458.7|5436.9|5472.7|5450.9|5394.5|5372.9|0
1589418000000|2020-05-14 01:00:00|5458|5436.2|5419.2|5397.6|5481.1|5459.3|5411.8|5390.2|0
1589421600000|2020-05-14 02:00:00|5422.1|5400.5|5421.1|5399.5|5448.4|5426.6|5417.7|5396.1|0
1589425200000|2020-05-14 03:00:00|5424.6|5403|5422|5400.4|5438.4|5416.6|5417.2|5395.6|0
1589428800000|2020-05-14 04:00:00|5424.2|5402.6|5398|5376.4|5442|5420.2|5398|5376.4|0
1589432400000|2020-05-14 05:00:00|5398.5|5376.9|5393.2|5371.6|5420|5398.4|5386|5364.4|0
1589414400000|2020-05-14 00:00:00|5421.1|5399.5|5458.7|5436.9|5472.7|5450.9|5394.5|5372.9|0
1589418000000|2020-05-14 01:00:00|5458|5436.2|5419.2|5397.6|5481.1|5459.3|5411.8|5390.2|0
1589421600000|2020-05-14 02:00:00|5422.1|5400.5|5421.1|5399.5|5448.4|5426.6|5417.7|5396.1|0
1589425200000|2020-05-14 03:00:00|5424.6|5403|5422|5400.4|5438.4|5416.6|5417.2|5395.6|0
1589428800000|2020-05-14 04:00:00|5424.2|5402.6|5398|5376.4|5442|5420.2|5398|5376.4|0
1589432400000|2020-05-14 05:00:00|5398.5|5376.9|5393.2|5371.6|5420|5398.4|5386|5364.4|0
1589500800000|2020-05-15 00:00:00|5411.6|5390|5411.7|5390.1|5424.9|5403.3|5391.6|5370|0
1589504400000|2020-05-15 01:00:00|5411.8|5390.2|5384.7|5363.3|5413.7|5392.1|5361.4|5340|0
1589508000000|2020-05-15 02:00:00|5384.6|5363.2|5381.7|5360.3|5390.6|5369|5366.2|5344.8|0
1589511600000|2020-05-15 03:00:00|5382.2|5360.8|5386.6|5365|5389.9|5368.3|5351.2|5329.8|0
1589515200000|2020-05-15 04:00:00|5389.8|5368.2|5411.2|5389.6|5411.8|5390.2|5384.6|5363.2|0
1589518800000|2020-05-15 05:00:00|5412.5|5390.9|5399.8|5378.2|5431.4|5409.8|5389.5|5367.9|0
1589760000000|2020-05-18 00:00:00|5435.6|5414|5465.6|5443.8|5479.9|5458.1|5435.6|5414|0
1589763600000|2020-05-18 01:00:00|5468.5|5446.7|5480.8|5459|5499.6|5477.6|5468.5|5446.7|0
1589767200000|2020-05-18 02:00:00|5480.7|5458.9|5449|5427.2|5483.2|5461.4|5445.8|5424|0
1589770800000|2020-05-18 03:00:00|5447.6|5425.8|5437|5415.2|5461.5|5439.7|5436|5414.2|0
1589774400000|2020-05-18 04:00:00|5435.6|5414|5436|5414.2|5447.6|5425.8|5431.6|5410|0
1589778000000|2020-05-18 05:00:00|5434.4|5412.8|5413.2|5391.6|5436.4|5414.6|5407.4|5385.8|0
1589846400000|2020-05-19 00:00:00|5615|5592.6|5545.6|5523.4|5616.5|5594.1|5535.5|5513.5|0
1589850000000|2020-05-19 01:00:00|5545.8|5523.6|5537.1|5514.9|5547.6|5525.4|5525.5|5503.5|0
1589853600000|2020-05-19 02:00:00|5536.6|5514.4|5539.2|5517|5552.7|5530.5|5530.5|5508.5|0
1589857200000|2020-05-19 03:00:00|5539.8|5517.6|5532.8|5510.8|5539.8|5517.6|5517.4|5495.4|0
1589860800000|2020-05-19 04:00:00|5533.1|5511.1|5568.5|5546.3|5570.6|5548.4|5532.8|5510.8|0
1589864400000|2020-05-19 05:00:00|5568.1|5545.9|5543.4|5521.2|5569|5546.8|5533.1|5511.1|0
1589932800000|2020-05-20 00:00:00|5510.1|5488.1|5545.9|5523.7|5550.4|5528.2|5490.1|5468.1|0
1589936400000|2020-05-20 01:00:00|5546.7|5524.5|5590.6|5568.2|5591.3|5568.9|5546.5|5524.3|0
1589940000000|2020-05-20 02:00:00|5591.1|5568.7|5608.1|5585.7|5609.5|5587.1|5584.6|5562.4|0
1589943600000|2020-05-20 03:00:00|5612.6|5590.2|5627.4|5605|5627.4|5605|5604.3|5581.9|0
1589947200000|2020-05-20 04:00:00|5629|5606.6|5627.6|5605.2|5657.8|5635.2|5625.5|5603.1|0
1589950800000|2020-05-20 05:00:00|5626.2|5603.8|5633.9|5611.5|5639.9|5617.3|5621.1|5598.7|0
1590019200000|2020-05-21 00:00:00|5674.3|5651.7|5671.3|5648.7|5688.6|5665.8|5659.3|5636.7|0
1590022800000|2020-05-21 01:00:00|5672.1|5649.5|5641.3|5618.7|5682.6|5660|5640|5617.4|0
1590026400000|2020-05-21 02:00:00|5639.2|5616.6|5638.9|5616.3|5648.8|5626.2|5614.9|5592.5|0
1590030000000|2020-05-21 03:00:00|5640.4|5617.8|5634.7|5612.3|5642.4|5619.8|5624.9|5602.5|0
1590033600000|2020-05-21 04:00:00|5633.9|5611.5|5652.4|5629.8|5652.4|5629.8|5614.3|5591.9|0
1590037200000|2020-05-21 05:00:00|5653.6|5631|5652|5629.4|5661.8|5639.2|5640.3|5617.7|0
1590105600000|2020-05-22 00:00:00|5617.5|5595.1|5659.9|5637.3|5669.3|5646.7|5617.5|5595.1|0
1590109200000|2020-05-22 01:00:00|5656.3|5633.7|5647.8|5625.2|5670|5647.4|5636.6|5614|0
1590112800000|2020-05-22 02:00:00|5649.1|5626.5|5633.5|5611.1|5657.1|5634.5|5622.5|5600.1|0
1590116400000|2020-05-22 03:00:00|5634.5|5612.1|5615.2|5592.8|5645.3|5622.7|5609.3|5586.9|0
1590120000000|2020-05-22 04:00:00|5615.1|5592.7|5614.3|5591.9|5629.3|5606.9|5611.6|5589.2|0
1590123600000|2020-05-22 05:00:00|5614.7|5592.3|5616.7|5594.3|5622.1|5599.7|5605.7|5583.3|0
1590451200000|2020-05-26 00:00:00|5818.8|5795.6|5884.5|5861.1|5893|5869.4|5818.8|5795.6|0
1590454800000|2020-05-26 01:00:00|5884|5860.6|5919.5|5895.9|5922.2|5898.6|5873.8|5850.4|0
1590458400000|2020-05-26 02:00:00|5921.9|5898.3|5887.9|5864.3|5935.4|5911.8|5880.5|5857.1|0
1590462000000|2020-05-26 03:00:00|5887.6|5864|5897.2|5873.6|5897.3|5873.7|5876.2|5852.8|0
1590465600000|2020-05-26 04:00:00|5897.5|5873.9|5912.1|5888.5|5919.9|5896.3|5894.7|5871.1|0
1590469200000|2020-05-26 05:00:00|5913.4|5889.8|5883.7|5860.3|5921.7|5898.1|5870.6|5847.2|0
1590537600000|2020-05-27 00:00:00|5866.8|5843.4|5875.2|5851.8|5899.6|5876|5838.5|5815.1|0
1590541200000|2020-05-27 01:00:00|5872.4|5849|5865.7|5842.3|5877.8|5854.4|5847.8|5824.4|0
1590544800000|2020-05-27 02:00:00|5867.7|5844.3|5877.5|5854.1|5885.1|5861.7|5848.3|5824.9|0
1590548400000|2020-05-27 03:00:00|5873.1|5849.7|5879.6|5856.2|5904.3|5880.7|5869.2|5845.8|0
1590552000000|2020-05-27 04:00:00|5876.6|5853.2|5859.9|5836.5|5879.1|5855.7|5842.7|5819.3|0
1590555600000|2020-05-27 05:00:00|5861|5837.6|5835.4|5812.2|5874.1|5850.7|5831.8|5808.6|0
1590624000000|2020-05-28 00:00:00|5912.5|5888.9|5959.4|5935.6|5975.2|5951.4|5910.9|5887.3|0
1590627600000|2020-05-28 01:00:00|5960.7|5936.9|5977|5953.2|5977|5953.2|5946.1|5922.3|0
1590631200000|2020-05-28 02:00:00|5977.2|5953.4|5941.9|5918.1|5977.7|5953.9|5931.6|5908|0
1590634800000|2020-05-28 03:00:00|5941.1|5917.3|5883.7|5860.3|5941.1|5917.3|5883.3|5859.9|0
1590638400000|2020-05-28 04:00:00|5883.2|5859.8|5912.8|5889.2|5918.6|5895|5883.2|5859.8|0
1590642000000|2020-05-28 05:00:00|5912.7|5889.1|5914|5890.4|5916.5|5892.9|5896.3|5872.7|0
1590710400000|2020-05-29 00:00:00|5874.6|5851.2|5839.9|5816.5|5882.4|5859|5828.5|5805.3|0
1590714000000|2020-05-29 01:00:00|5837.6|5814.2|5824.8|5801.6|5853.4|5830|5797.7|5774.5|0
1590717600000|2020-05-29 02:00:00|5824.3|5801.1|5831|5807.8|5846|5822.6|5812.2|5789|0
1590721200000|2020-05-29 03:00:00|5832|5808.8|5838.8|5815.4|5850.5|5827.1|5823.9|5800.7|0
1590724800000|2020-05-29 04:00:00|5837.2|5813.8|5858.7|5835.3|5859.7|5836.3|5830.4|5807.2|0
1590728400000|2020-05-29 05:00:00|5864.9|5841.5|5888.4|5864.8|5908.8|5885.2|5864|5840.6|0
1590969600000|2020-06-01 00:00:00|5781.7|5758.7|5805.9|5782.7|5805.9|5782.7|5770|5747|0
1590973200000|2020-06-01 01:00:00|5811.1|5787.9|5846.3|5822.9|5858.6|5835.2|5796.3|5773.1|0
1590976800000|2020-06-01 02:00:00|5846.8|5823.4|5873.7|5850.3|5879.4|5856|5843.8|5820.4|0
1590980400000|2020-06-01 03:00:00|5876.8|5853.4|5843.6|5820.2|5876.8|5853.4|5843.6|5820.2|0
1590984000000|2020-06-01 04:00:00|5843.4|5820|5839.5|5816.1|5845.2|5821.8|5826|5802.8|0
1590987600000|2020-06-01 05:00:00|5840.3|5816.9|5863.5|5840.1|5865.3|5841.9|5828.7|5805.5|0
1591056000000|2020-06-02 00:00:00|5908.8|5885.2|5919.3|5895.7|5935.6|5912|5888.3|5864.7|0
1591059600000|2020-06-02 01:00:00|5922.4|5898.8|5901.3|5877.7|5931.6|5908|5895.6|5872|0
1591063200000|2020-06-02 02:00:00|5901.5|5877.9|5929|5905.4|5933.6|5910|5880.9|5857.5|0
1591066800000|2020-06-02 03:00:00|5927.9|5904.3|5930|5906.4|5946.8|5923|5926.1|5902.5|0
1591070400000|2020-06-02 04:00:00|5929|5905.4|5947.1|5923.3|5966.8|5943|5929|5905.4|0
1591074000000|2020-06-02 05:00:00|5951|5927.2|5966.5|5942.7|5982.8|5959|5950.3|5926.5|0
1591142400000|2020-06-03 00:00:00|5982.3|5958.5|6028.8|6004.8|6030.5|6006.5|5982.3|5958.5|0
1591146000000|2020-06-03 01:00:00|6029.1|6005.1|5994.5|5970.5|6029.1|6005.1|5980.6|5956.8|0
1591149600000|2020-06-03 02:00:00|5994.8|5970.8|6001.1|5977.1|6010.8|5986.8|5987.8|5963.8|0
1591153200000|2020-06-03 03:00:00|5999.4|5975.4|6007.8|5983.8|6022|5998|5996.2|5972.2|0
1591156800000|2020-06-03 04:00:00|6007.6|5983.6|6024.7|6000.7|6027.7|6003.7|5995.1|5971.1|0
1591160400000|2020-06-03 05:00:00|6026.2|6002.2|6032.9|6008.9|6045.6|6021.4|6020.3|5996.3|0
1591228800000|2020-06-04 00:00:00|6087.9|6063.5|6104.7|6080.3|6114.5|6090.1|6077.1|6052.9|0
1591232400000|2020-06-04 01:00:00|6103.1|6078.7|6055.4|6031.2|6103.1|6078.7|6055.4|6031.2|0
1591236000000|2020-06-04 02:00:00|6060.8|6036.6|6026.9|6002.9|6060.8|6036.6|6018.2|5994.2|0
1591239600000|2020-06-04 03:00:00|6028.4|6004.4|6047.6|6023.4|6048.8|6024.6|6006.9|5982.9|0
1591243200000|2020-06-04 04:00:00|6046.6|6022.4|6074.9|6050.7|6076.4|6052.2|6044.9|6020.7|0
1591246800000|2020-06-04 05:00:00|6078.6|6054.4|6040.2|6016|6082.5|6058.3|6033.8|6009.8|0
1591315200000|2020-06-05 00:00:00|6078.8|6054.6|6055.1|6030.9|6078.8|6054.6|6053.8|6029.6|0
1591318800000|2020-06-05 01:00:00|6058.1|6033.9|6067.3|6043.1|6077.8|6053.6|6052.7|6028.5|0
1591322400000|2020-06-05 02:00:00|6068.4|6044.2|6063.4|6039.2|6070.6|6046.4|6044.2|6020|0
1591326000000|2020-06-05 03:00:00|6062.5|6038.3|6049.2|6025|6067.7|6043.5|6047.1|6022.9|0
1591329600000|2020-06-05 04:00:00|6048.5|6024.3|6053|6028.8|6057.9|6033.7|6042.4|6018.2|0
1591333200000|2020-06-05 05:00:00|6051.6|6027.4|6056.9|6032.7|6064.3|6040.1|6046.9|6022.7|0
1591660800000|2020-06-09 00:00:00|6284.9|6259.9|6258.8|6233.8|6285.1|6260.1|6256.9|6231.9|0
1591664400000|2020-06-09 01:00:00|6257.6|6232.6|6216.6|6191.8|6257.6|6232.6|6211.3|6186.5|0
1591668000000|2020-06-09 02:00:00|6218|6193.2|6217.7|6192.9|6225.7|6200.9|6202.4|6177.6|0
1591671600000|2020-06-09 03:00:00|6217.4|6192.6|6220.6|6195.8|6220.6|6195.8|6197.2|6172.4|0
1591675200000|2020-06-09 04:00:00|6219.8|6195|6204.2|6179.4|6236.1|6211.3|6201.2|6176.4|0
1591678800000|2020-06-09 05:00:00|6202|6177.2|6210.4|6185.6|6223|6198.2|6199.9|6175.1|0
1591747200000|2020-06-10 00:00:00|6172.9|6148.3|6203.5|6178.7|6205.9|6181.1|6163.1|6138.5|0
1591750800000|2020-06-10 01:00:00|6201.6|6176.8|6205.4|6180.6|6216|6191.2|6194.7|6169.9|0
1591754400000|2020-06-10 02:00:00|6206.7|6181.9|6216.8|6192|6228|6203.2|6206.7|6181.9|0
1591758000000|2020-06-10 03:00:00|6215.7|6190.9|6239.1|6214.1|6241.6|6216.6|6215.3|6190.5|0
1591761600000|2020-06-10 04:00:00|6242.1|6217.1|6241.9|6216.9|6245.7|6220.7|6212.1|6187.3|0
1591765200000|2020-06-10 05:00:00|6241.5|6216.5|6217.6|6192.8|6241.5|6216.5|6212.9|6188.1|0
1591833600000|2020-06-11 00:00:00|6077.6|6053.4|6092|6067.6|6105.7|6081.3|6076.4|6052.2|0
1591837200000|2020-06-11 01:00:00|6094.1|6069.7|6073|6048.8|6118.1|6093.7|6073|6048.8|0
1591840800000|2020-06-11 02:00:00|6072.7|6048.5|6064.2|6040|6093|6068.6|6064.2|6040|0
1591844400000|2020-06-11 03:00:00|6064|6039.8|5998.4|5974.4|6064|6039.8|5998.4|5974.4|0
1591848000000|2020-06-11 04:00:00|5996.5|5972.5|6004.6|5980.6|6021.4|5997.4|5967.9|5944.1|0
1591851600000|2020-06-11 05:00:00|6003.1|5979.1|5963.7|5939.9|6005.9|5981.9|5962.8|5939|0
1591920000000|2020-06-12 00:00:00|5787|5763.8|5773|5750|5832.1|5808.9|5767.8|5744.8|0
1591923600000|2020-06-12 01:00:00|5777.6|5754.6|5815.4|5792.2|5839.3|5815.9|5764|5741|0
1591927200000|2020-06-12 02:00:00|5820.3|5797.1|5854.6|5831.2|5874.4|5851|5817|5793.8|0
1591930800000|2020-06-12 03:00:00|5855.5|5832.1|5876.3|5852.9|5885.4|5862|5827.3|5804.1|0
1591934400000|2020-06-12 04:00:00|5874.6|5851.2|5855.8|5832.4|5890.8|5867.2|5837.2|5813.8|0
1591938000000|2020-06-12 05:00:00|5858.6|5835.2|5894.2|5870.6|5895.9|5872.3|5847.3|5823.9|0
1592179200000|2020-06-15 00:00:00|5860.8|5837.4|5847.4|5824|5878.5|5855.1|5842.9|5819.5|0
1592182800000|2020-06-15 01:00:00|5846.1|5822.7|5850.4|5827|5850.8|5827.4|5820.3|5797.1|0
1592186400000|2020-06-15 02:00:00|5849|5825.6|5860.8|5837.4|5886.1|5862.7|5845.4|5822|0
1592190000000|2020-06-15 03:00:00|5859.3|5835.9|5834.6|5811.4|5875|5851.6|5829.4|5806.2|0
1592193600000|2020-06-15 04:00:00|5834|5810.8|5807.4|5784.2|5863.7|5840.3|5807.4|5784.2|0
1592197200000|2020-06-15 05:00:00|5801.9|5778.7|5791.2|5768|5806.6|5783.4|5768.2|5745.2|0
1592265600000|2020-06-16 00:00:00|5933.6|5910|5944.5|5920.7|5959|5935.2|5904.6|5881|0
1592269200000|2020-06-16 01:00:00|5946.1|5922.3|5918.9|5895.3|5958.2|5934.4|5915|5891.4|0
1592272800000|2020-06-16 02:00:00|5921|5897.4|5943|5919.2|5963.8|5940|5914.3|5890.7|0
1592276400000|2020-06-16 03:00:00|5941.4|5917.6|5902.7|5879.1|5941.7|5917.9|5902.7|5879.1|0
1592280000000|2020-06-16 04:00:00|5899.8|5876.2|5952.8|5929|5960.4|5936.6|5896.8|5873.2|0
1592283600000|2020-06-16 05:00:00|5945.7|5921.9|5966.7|5942.9|5977.6|5953.8|5944.7|5920.9|0
1592352000000|2020-06-17 00:00:00|6024.2|6000.2|6013.8|5989.8|6024.2|6000.2|5961.8|5938|0
1592355600000|2020-06-17 01:00:00|6009.3|5985.3|6003|5979|6025.6|6001.6|5985.6|5961.8|0
1592359200000|2020-06-17 02:00:00|6002.7|5978.7|6010.9|5986.9|6026.6|6002.6|5995.7|5971.7|0
1592362800000|2020-06-17 03:00:00|6013.2|5989.2|6009.1|5985.1|6015.4|5991.4|5994.7|5970.7|0
1592366400000|2020-06-17 04:00:00|6010.6|5986.6|6009.7|5985.7|6023.1|5999.1|6003.7|5979.7|0
1592370000000|2020-06-17 05:00:00|6010.6|5986.6|6008|5984|6022.1|5998.1|5996.8|5972.8|0
1592438400000|2020-06-18 00:00:00|5989.7|5965.7|5946.1|5922.3|5998.1|5974.1|5946.1|5922.3|0
1592442000000|2020-06-18 01:00:00|5946.9|5923.1|5945.9|5922.1|5970.4|5946.6|5901.5|5877.9|0
1592445600000|2020-06-18 02:00:00|5942.6|5918.8|5975|5951.2|5975.2|5951.4|5918.4|5894.8|0
1592449200000|2020-06-18 03:00:00|5977.1|5953.3|6003.7|5979.7|6008.2|5984.2|5971.7|5947.9|0
1592452800000|2020-06-18 04:00:00|6003.8|5979.8|5976.5|5952.7|6006.6|5982.6|5976.5|5952.7|0
1592456400000|2020-06-18 05:00:00|5980.9|5957.1|5978.8|5955|5991.8|5967.8|5963.4|5939.6|0
1592524800000|2020-06-19 00:00:00|6013.6|5989.6|6031.1|6007.1|6038.7|6014.5|6000.6|5976.6|0
1592528400000|2020-06-19 01:00:00|6030.9|6006.9|6038.5|6014.3|6047.3|6023.1|6005.8|5981.8|0
1592532000000|2020-06-19 02:00:00|6037.5|6013.3|6063.5|6039.3|6066|6041.8|6025.9|6001.9|0
1592535600000|2020-06-19 03:00:00|6063.9|6039.7|6063.3|6039.1|6064.7|6040.5|6040.9|6016.7|0
1592539200000|2020-06-19 04:00:00|6063|6038.8|5993.7|5969.7|6063|6038.8|5993.7|5969.7|0
1592542800000|2020-06-19 05:00:00|5994.5|5970.5|6002.4|5978.4|6031.1|6007.1|5991.2|5967.2|0
1592784000000|2020-06-22 00:00:00|5885.5|5862.1|5900.4|5876.8|5906.6|5883|5880.2|5856.8|0
1592787600000|2020-06-22 01:00:00|5900.6|5877|5922.8|5899.2|5943.8|5920|5900.2|5876.6|0
1592791200000|2020-06-22 02:00:00|5921.6|5898|5917.4|5893.8|5926.8|5903.2|5910.3|5886.7|0
1592794800000|2020-06-22 03:00:00|5917.5|5893.9|5900.7|5877.1|5922.5|5898.9|5898.3|5874.7|0
1592798400000|2020-06-22 04:00:00|5899.1|5875.5|5879.3|5855.9|5906.2|5882.6|5876.7|5853.3|0
1592802000000|2020-06-22 05:00:00|5878.6|5855.2|5870.7|5847.3|5879.3|5855.9|5863.8|5840.4|0
1592870400000|2020-06-23 00:00:00|5924.9|5901.3|5943.1|5919.3|5962.5|5938.7|5924.9|5901.3|0
1592874000000|2020-06-23 01:00:00|5942.5|5918.7|5888.8|5865.2|5942.9|5919.1|5834.7|5811.5|0
1592877600000|2020-06-23 02:00:00|5902.2|5878.6|5908.4|5884.8|5940|5916.2|5894.5|5870.9|0
1592881200000|2020-06-23 03:00:00|5905.9|5882.3|5916.2|5892.6|5934.2|5910.6|5903.6|5880|0
1592884800000|2020-06-23 04:00:00|5913.3|5889.7|5914|5890.4|5936.9|5913.2|5907.5|5883.9|0
1592888400000|2020-06-23 05:00:00|5916.2|5892.6|5906.9|5883.3|5929.7|5906.1|5898.3|5874.7|0
1592956800000|2020-06-24 00:00:00|5899.5|5875.9|5903.1|5879.5|5920.5|5896.9|5880.9|5857.5|0
1592960400000|2020-06-24 01:00:00|5900.5|5876.9|5864|5840.6|5902|5878.4|5857.3|5833.9|0
1592964000000|2020-06-24 02:00:00|5861.1|5837.7|5853.7|5830.3|5868.2|5844.8|5845.9|5822.5|0
1592967600000|2020-06-24 03:00:00|5854.1|5830.7|5854.3|5830.9|5855|5831.6|5841.2|5817.8|0
1592971200000|2020-06-24 04:00:00|5854|5830.6|5828.9|5805.7|5868.2|5844.8|5828.9|5805.7|0
1592974800000|2020-06-24 05:00:00|5829.2|5806|5821.8|5798.6|5831.1|5807.9|5817|5793.8|0
1593043200000|2020-06-25 00:00:00|5736.5|5713.6|5757.2|5734.2|5764.1|5741.1|5724.6|5701.8|0
1593046800000|2020-06-25 01:00:00|5757.9|5734.9|5689.1|5666.3|5760.8|5737.8|5689.1|5666.3|0
1593050400000|2020-06-25 02:00:00|5689.4|5666.6|5676|5653.4|5689.4|5666.6|5662.3|5639.7|0
1593054000000|2020-06-25 03:00:00|5675.2|5652.6|5709|5686.2|5713.1|5690.3|5674.7|5652.1|0
1593057600000|2020-06-25 04:00:00|5709.9|5687.1|5724.5|5701.7|5726.7|5703.9|5709.9|5687.1|0
1593061200000|2020-06-25 05:00:00|5722.8|5700|5708.6|5685.8|5727.4|5704.6|5703.8|5681|0
1593129600000|2020-06-26 00:00:00|5727.5|5704.7|5719.9|5697.1|5757.1|5734.1|5693.9|5671.1|0
1593133200000|2020-06-26 01:00:00|5718.6|5695.8|5710|5687.2|5722.3|5699.5|5690.2|5667.4|0
1593136800000|2020-06-26 02:00:00|5709.2|5686.4|5690.4|5667.6|5726.2|5703.4|5690.4|5667.6|0
1593140400000|2020-06-26 03:00:00|5686.6|5663.8|5725.7|5702.9|5725.7|5702.9|5671.2|5648.6|0
1593144000000|2020-06-26 04:00:00|5726.9|5704.1|5740.5|5717.5|5758.7|5735.7|5726.3|5703.5|0
1593147600000|2020-06-26 05:00:00|5737|5714|5740.5|5717.5|5765.4|5742.4|5737|5714|0
1593388800000|2020-06-29 00:00:00|5650.8|5628.2|5620.4|5598|5650.8|5628.2|5613.4|5591|0
1593392400000|2020-06-29 01:00:00|5618.7|5596.3|5630.7|5608.3|5640.3|5617.7|5608.9|5586.5|0
1593396000000|2020-06-29 02:00:00|5633.4|5611|5610.9|5588.5|5637.8|5615.2|5608.4|5586|0
1593399600000|2020-06-29 03:00:00|5611.3|5588.9|5586|5563.8|5611.3|5588.9|5577.2|5555|0
1593403200000|2020-06-29 04:00:00|5586.2|5563.9|5569.9|5547.7|5591.2|5568.8|5564.2|5542|0
1593406800000|2020-06-29 05:00:00|5568.6|5546.4|5582|5559.8|5600|5577.6|5568.6|5546.4|0
1593475200000|2020-06-30 00:00:00|5711.8|5689|5761.2|5738.2|5767.2|5744.2|5711.8|5689|0
1593478800000|2020-06-30 01:00:00|5755.3|5732.3|5706.9|5684.1|5762.3|5739.3|5706.9|5684.1|0
1593482400000|2020-06-30 02:00:00|5707|5684.2|5696.7|5673.9|5715.8|5693|5693.3|5670.5|0
1593486000000|2020-06-30 03:00:00|5692.8|5670|5688.6|5665.8|5712|5689.2|5682.4|5659.8|0
1593489600000|2020-06-30 04:00:00|5688.3|5665.5|5720.1|5697.3|5721.4|5698.6|5688.3|5665.5|0
1593493200000|2020-06-30 05:00:00|5718.7|5695.9|5753.4|5730.4|5789.1|5765.9|5718.7|5695.9|0
1593561600000|2020-07-01 00:00:00|5724.8|5702|5780.1|5757.1|5783|5760|5713.6|5690.8|0
1593565200000|2020-07-01 01:00:00|5779.7|5756.7|5801.1|5777.9|5803.3|5780.1|5777.3|5754.3|0
1593568800000|2020-07-01 02:00:00|5801|5777.8|5778.3|5755.3|5804.9|5781.7|5773.9|5750.9|0
1593572400000|2020-07-01 03:00:00|5778.5|5755.5|5756.9|5733.9|5781.3|5758.3|5736.7|5713.7|0
1593576000000|2020-07-01 04:00:00|5756.4|5733.4|5748.1|5725.1|5770.1|5747.1|5742.6|5719.6|0
1593579600000|2020-07-01 05:00:00|5747.6|5724.6|5747.6|5724.6|5754|5731|5733.8|5711|0
1593648000000|2020-07-02 00:00:00|5832.8|5809.6|5783.4|5760.4|5833|5809.8|5764.1|5741.1|0
1593651600000|2020-07-02 01:00:00|5790.3|5767.1|5805.4|5782.2|5824.1|5800.9|5779.7|5756.7|0
1593655200000|2020-07-02 02:00:00|5806.2|5783|5831.5|5808.3|5831.5|5808.3|5800.3|5777.1|0
1593658800000|2020-07-02 03:00:00|5832.7|5809.5|5812.1|5788.9|5838.8|5815.4|5800.8|5777.6|0
1593662400000|2020-07-02 04:00:00|5813|5789.8|5821.9|5798.7|5844.2|5820.8|5812.5|5789.3|0
1593666000000|2020-07-02 05:00:00|5822.8|5799.6|5830.4|5807.2|5848.8|5825.4|5818.5|5795.3|0
1593734400000|2020-07-03 00:00:00|5904.2|5880.6|5901.8|5878.2|5913.5|5889.9|5885.7|5862.3|0
1593738000000|2020-07-03 01:00:00|5902.1|5878.5|5837.1|5813.7|5902.1|5878.5|5837.1|5813.7|0
1593741600000|2020-07-03 02:00:00|5833.7|5810.5|5806.2|5783|5849.5|5826.1|5805.7|5782.5|0
1593745200000|2020-07-03 03:00:00|5805|5781.8|5792.7|5769.5|5816.6|5793.4|5791.3|5768.1|0
1593748800000|2020-07-03 04:00:00|5791.5|5768.3|5777.9|5754.9|5794.2|5771|5772.7|5749.7|0
1593752400000|2020-07-03 05:00:00|5777.4|5754.4|5800|5776.8|5800.9|5777.7|5773.7|5750.7|0
1593993600000|2020-07-06 00:00:00|5806.9|5783.7|5766.1|5743.1|5813.6|5790.4|5757.9|5734.9|0
1593997200000|2020-07-06 01:00:00|5765.1|5742.1|5769.3|5746.3|5783.1|5760.1|5754.2|5731.2|0
1594000800000|2020-07-06 02:00:00|5772.5|5749.5|5771|5748|5778|5755|5768.2|5745.2|0
1594004400000|2020-07-06 03:00:00|5770.1|5747.1|5777|5754|5786.7|5763.5|5768.1|5745.1|0
1594008000000|2020-07-06 04:00:00|5775|5752|5748.6|5725.6|5783.8|5760.8|5745.2|5722.2|0
1594011600000|2020-07-06 05:00:00|5747.5|5724.5|5740.5|5717.5|5749.2|5726.2|5727.8|5705|0
1594083600000|2020-07-07 01:00:00|5730.2|5707.4|5718.2|5695.4|5730.9|5708.1|5711.5|5688.7|0
1594087200000|2020-07-07 02:00:00|5716.7|5693.9|5716.3|5693.5|5736.1|5713.3|5710.3|5687.5|0
1594090800000|2020-07-07 03:00:00|5713.5|5690.7|5757.6|5734.6|5769|5746|5713.5|5690.7|0
1594094400000|2020-07-07 04:00:00|5757.9|5734.9|5746|5723|5758.6|5735.6|5733.4|5710.6|0
1594098000000|2020-07-07 05:00:00|5745.4|5722.4|5723.1|5700.3|5758.7|5735.7|5717.3|5694.5|0
1594166400000|2020-07-08 00:00:00|5708.9|5686.1|5663.2|5640.6|5714.1|5691.3|5661.6|5639|0
1594170000000|2020-07-08 01:00:00|5667.2|5644.6|5660.4|5637.8|5702.8|5680|5660.4|5637.8|0
1594173600000|2020-07-08 02:00:00|5661.2|5638.6|5649.1|5626.5|5662.2|5639.6|5638.1|5615.5|0
1594177200000|2020-07-08 03:00:00|5645.9|5623.3|5645|5622.4|5652.4|5629.8|5631.1|5608.7|0
1594180800000|2020-07-08 04:00:00|5645.3|5622.7|5591.9|5569.5|5656.4|5633.8|5582.1|5559.9|0
1594184400000|2020-07-08 05:00:00|5592|5569.6|5574.3|5552.1|5607.8|5585.4|5572.1|5549.9|0
1594252800000|2020-07-09 00:00:00|5626.4|5604|5606|5583.6|5626.4|5604|5585.1|5562.9|0
1594256400000|2020-07-09 01:00:00|5606.7|5584.3|5586.4|5564|5609.8|5587.4|5583.2|5561|0
1594260000000|2020-07-09 02:00:00|5584.8|5562.6|5596.5|5574.1|5605|5582.6|5578.4|5556.2|0
1594263600000|2020-07-09 03:00:00|5596.8|5574.4|5614.1|5591.7|5616.3|5593.9|5593.7|5571.3|0
1594267200000|2020-07-09 04:00:00|5616.9|5594.5|5623.9|5601.5|5638.8|5616.2|5615.3|5592.9|0
1594270800000|2020-07-09 05:00:00|5625|5602.6|5610.3|5587.9|5625|5602.6|5606.9|5584.5|0
1594339200000|2020-07-10 00:00:00|5588.9|5566.5|5573.2|5551|5597.1|5574.7|5562.9|5540.7|0
1594342800000|2020-07-10 01:00:00|5572.1|5549.9|5588.3|5565.9|5592.4|5570|5561.2|5539|0
1594346400000|2020-07-10 02:00:00|5585.3|5563.1|5589.1|5566.7|5603.1|5580.7|5579.5|5557.3|0
1594350000000|2020-07-10 03:00:00|5589.7|5567.3|5585.4|5563.2|5600.8|5578.4|5580.1|5557.9|0
1594353600000|2020-07-10 04:00:00|5583.3|5561.1|5561.2|5539|5586.7|5564.3|5561.2|5539|0
1594357200000|2020-07-10 05:00:00|5558.6|5536.4|5532.2|5510.2|5559.8|5537.6|5522.3|5500.3|0
1594598400000|2020-07-13 00:00:00|5612.9|5590.5|5577.8|5555.6|5620.7|5598.3|5576.8|5554.6|0
1594602000000|2020-07-13 01:00:00|5577.6|5555.4|5535.7|5513.7|5600.9|5578.5|5535.7|5513.7|0
1594605600000|2020-07-13 02:00:00|5534.7|5512.7|5513.4|5491.4|5540.6|5518.4|5508.4|5486.4|0
1594609200000|2020-07-13 03:00:00|5510|5488|5511.7|5489.7|5520.9|5498.9|5493.3|5471.3|0
1594612800000|2020-07-13 04:00:00|5511.2|5489.2|5525.1|5503.1|5528.1|5506.1|5509.5|5487.5|0
1594616400000|2020-07-13 05:00:00|5519.3|5497.3|5554.3|5532.1|5557.1|5534.9|5519.2|5497.2|0
1594684800000|2020-07-14 00:00:00|5535.2|5513.2|5482.2|5460.4|5535.2|5513.2|5467.5|5445.7|0
1594688400000|2020-07-14 01:00:00|5482.5|5460.7|5506.9|5484.9|5509|5487|5464.4|5442.6|0
1594692000000|2020-07-14 02:00:00|5506.7|5484.7|5518.4|5496.4|5521|5499|5491|5469|0
1594695600000|2020-07-14 03:00:00|5517.8|5495.8|5485|5463.2|5535.2|5513.2|5480.6|5458.8|0
1594699200000|2020-07-14 04:00:00|5484.4|5462.6|5491.2|5469.2|5504.3|5482.3|5481.1|5459.3|0
1594702800000|2020-07-14 05:00:00|5488.8|5466.8|5495.1|5473.1|5507|5485|5488.8|5466.8|0
1594771200000|2020-07-15 00:00:00|5574.6|5552.4|5589.3|5566.9|5592.2|5569.8|5557.5|5535.3|0
1594774800000|2020-07-15 01:00:00|5590.7|5568.3|5615.6|5593.2|5618|5595.6|5578.9|5556.7|0
1594778400000|2020-07-15 02:00:00|5616.2|5593.8|5613.1|5590.7|5631|5608.6|5609.3|5586.9|0
1594782000000|2020-07-15 03:00:00|5612.5|5590.1|5604.1|5581.7|5614.2|5591.8|5601.5|5579.1|0
1594785600000|2020-07-15 04:00:00|5604.8|5582.4|5620.7|5598.3|5634.4|5612|5602.6|5580.2|0
1594789200000|2020-07-15 05:00:00|5622.2|5599.8|5599.8|5577.4|5624.9|5602.5|5597.6|5575.2|0
1594857600000|2020-07-16 00:00:00|5669.8|5647.2|5622.3|5599.9|5672.6|5650|5621|5598.6|0
1594861200000|2020-07-16 01:00:00|5623.7|5601.3|5633.4|5611|5641.4|5618.8|5615|5592.6|0
1594864800000|2020-07-16 02:00:00|5633.3|5610.9|5628.1|5605.7|5642.7|5620.1|5611.6|5589.2|0
1594868400000|2020-07-16 03:00:00|5626.6|5604.2|5606.6|5584.2|5626.6|5604.2|5599.2|5576.8|0
1594872000000|2020-07-16 04:00:00|5605.6|5583.2|5610.4|5588|5616.1|5593.7|5593|5570.6|0
1594875600000|2020-07-16 05:00:00|5609.5|5587.1|5614|5591.6|5627.1|5604.7|5600.7|5578.3|0
1594944000000|2020-07-17 00:00:00|5653.2|5630.6|5642.5|5619.9|5653.9|5631.3|5624|5601.6|0
1594947600000|2020-07-17 01:00:00|5640.9|5618.3|5623.5|5601.1|5640.9|5618.3|5604.9|5582.5|0
1594951200000|2020-07-17 02:00:00|5620.7|5598.3|5638.9|5616.3|5639.5|5616.9|5620.7|5598.3|0
1594954800000|2020-07-17 03:00:00|5636.9|5614.3|5629.5|5607.1|5640|5617.4|5623.9|5601.5|0
1594958400000|2020-07-17 04:00:00|5628.6|5606.2|5636.8|5614.2|5640.8|5618.2|5626.8|5604.4|0
1594962000000|2020-07-17 05:00:00|5636.7|5614.1|5659.2|5636.6|5663.5|5640.9|5629.4|5607|0
1595203200000|2020-07-20 00:00:00|5654.6|5632|5631.8|5609.4|5660.1|5637.5|5627.9|5605.5|0
1595206800000|2020-07-20 01:00:00|5635.8|5613.4|5603.5|5581.1|5637.8|5615.2|5602.5|5580.1|0
1595210400000|2020-07-20 02:00:00|5602|5579.6|5574.3|5552.1|5602|5579.6|5571.1|5548.9|0
1595214000000|2020-07-20 03:00:00|5573.9|5551.7|5591.1|5568.7|5610.8|5588.4|5573|5550.8|0
1595217600000|2020-07-20 04:00:00|5592.5|5570.1|5600.5|5578.1|5606.8|5584.4|5590.7|5568.3|0
1595221200000|2020-07-20 05:00:00|5600.9|5578.5|5613.3|5590.9|5616|5593.6|5593.9|5571.5|0
1595289600000|2020-07-21 00:00:00|5615.8|5593.4|5647.3|5624.7|5647.5|5624.9|5615.8|5593.4|0
1595293200000|2020-07-21 01:00:00|5644|5621.4|5650.3|5627.7|5650.4|5627.8|5632.9|5610.5|0
1595296800000|2020-07-21 02:00:00|5648.6|5626|5664.6|5642|5664.6|5642|5646.7|5624.1|0
1595300400000|2020-07-21 03:00:00|5666|5643.4|5681.1|5658.5|5682.3|5659.7|5655.3|5632.7|0
1595304000000|2020-07-21 04:00:00|5680.3|5657.7|5711.8|5689|5718.1|5695.3|5677.3|5654.7|0
1595307600000|2020-07-21 05:00:00|5709.6|5686.8|5738.1|5715.1|5741.5|5718.5|5706.3|5683.5|0
1595376000000|2020-07-22 00:00:00|5700|5677.2|5695.8|5673|5723.5|5700.7|5690.1|5667.3|0
1595379600000|2020-07-22 01:00:00|5695.7|5672.9|5668.4|5645.8|5700.8|5678|5668.4|5645.8|0
1595383200000|2020-07-22 02:00:00|5668.9|5646.3|5643.9|5621.3|5671.2|5648.6|5642.3|5619.7|0
1595386800000|2020-07-22 03:00:00|5645.2|5622.6|5632.2|5609.8|5654.6|5632|5631.9|5609.5|0
1595390400000|2020-07-22 04:00:00|5632.5|5610.1|5615.6|5593.2|5633.7|5611.3|5596.3|5573.9|0
1595394000000|2020-07-22 05:00:00|5614.5|5592.1|5619.6|5597.2|5626.7|5604.3|5602.4|5580|0
1595462400000|2020-07-23 00:00:00|5644.9|5622.3|5636.4|5613.8|5672.1|5649.5|5632.4|5610|0
1595466000000|2020-07-23 01:00:00|5637.6|5615|5686|5663.4|5686.5|5663.7|5630.7|5608.3|0
1595469600000|2020-07-23 02:00:00|5683.3|5660.7|5643.3|5620.7|5683.3|5660.7|5637.1|5614.5|0
1595473200000|2020-07-23 03:00:00|5642.2|5619.6|5678.3|5655.7|5678.5|5655.9|5642.2|5619.6|0
1595476800000|2020-07-23 04:00:00|5679.5|5656.9|5664|5641.4|5681.4|5658.8|5662.2|5639.6|0
1595480400000|2020-07-23 05:00:00|5662.7|5640.1|5660.5|5637.9|5668.9|5646.3|5656.1|5633.5|0
1595548800000|2020-07-24 00:00:00|5642.5|5619.9|5639|5616.4|5643.4|5620.8|5620.4|5598|0
1595552400000|2020-07-24 01:00:00|5638.7|5616.1|5627.7|5605.3|5644.7|5622.1|5617.7|5595.3|0
1595556000000|2020-07-24 02:00:00|5628.7|5606.3|5608.4|5586|5628.7|5606.3|5602.8|5580.4|0
1595559600000|2020-07-24 03:00:00|5607.5|5585.1|5594.2|5571.8|5610.2|5587.8|5580.6|5558.4|0
1595563200000|2020-07-24 04:00:00|5595.2|5572.8|5598.4|5576|5608.7|5586.3|5592.6|5570.2|0
1595566800000|2020-07-24 05:00:00|5596.6|5574.2|5593.1|5570.7|5599.6|5577.2|5589.4|5567|0
1595808000000|2020-07-27 00:00:00|5591.2|5568.8|5604|5581.6|5608.5|5586.1|5577|5554.8|0
1595811600000|2020-07-27 01:00:00|5603.5|5581.1|5589.4|5567|5611.5|5589.1|5585.1|5562.9|0
1595815200000|2020-07-27 02:00:00|5589.2|5566.8|5580.8|5558.6|5593|5570.6|5568.2|5546|0
1595818800000|2020-07-27 03:00:00|5581|5558.8|5589.3|5566.9|5596|5573.6|5577.6|5555.4|0
1595822400000|2020-07-27 04:00:00|5590.7|5568.3|5595.7|5573.3|5607.3|5584.9|5590.7|5568.3|0
1595826000000|2020-07-27 05:00:00|5597.3|5574.9|5613.6|5591.2|5617.6|5595.2|5588.5|5566.1|0
1595894400000|2020-07-28 00:00:00|5648.4|5625.8|5668.9|5646.3|5681.4|5658.8|5646.3|5623.7|0
1595898000000|2020-07-28 01:00:00|5667.9|5645.3|5675|5652.4|5696.8|5674|5667.9|5645.3|0
1595901600000|2020-07-28 02:00:00|5675.2|5652.6|5642.9|5620.3|5678.3|5655.7|5640.5|5617.9|0
1595905200000|2020-07-28 03:00:00|5642.1|5619.5|5631.7|5609.3|5650.1|5627.5|5629.9|5607.5|0
1595908800000|2020-07-28 04:00:00|5630.5|5608.1|5630.6|5608.2|5636.1|5613.7|5616.2|5593.8|0
1595912400000|2020-07-28 05:00:00|5629.2|5606.8|5616.5|5594.1|5633.3|5610.9|5613.1|5590.7|0
1595980800000|2020-07-29 00:00:00|5617|5594.6|5637.3|5614.7|5637.3|5614.7|5609.6|5587.2|0
1595984400000|2020-07-29 01:00:00|5637.7|5615.1|5621|5598.6|5667.6|5645|5603.7|5581.3|0
1595988000000|2020-07-29 02:00:00|5624.4|5602|5605.9|5583.5|5626.8|5604.4|5599.7|5577.3|0
1595991600000|2020-07-29 03:00:00|5606.8|5584.4|5613.8|5591.4|5621.6|5599.2|5603|5580.6|0
1595995200000|2020-07-29 04:00:00|5614.6|5592.2|5626.1|5603.7|5638|5615.4|5614.6|5592.2|0
1595998800000|2020-07-29 05:00:00|5627.2|5604.8|5627.2|5604.8|5631.9|5609.5|5617.2|5594.8|0
1596067200000|2020-07-30 00:00:00|5673.6|5651|5637.2|5614.6|5676.9|5654.3|5634.9|5612.5|0
1596070800000|2020-07-30 01:00:00|5636.6|5614|5634.1|5611.7|5641.3|5618.7|5618.3|5595.9|0
1596074400000|2020-07-30 02:00:00|5636.9|5614.3|5648|5625.4|5652.5|5629.9|5624.5|5602.1|0
1596078000000|2020-07-30 03:00:00|5647.2|5624.6|5637.4|5614.8|5656.8|5634.2|5637.1|5614.5|0
1596081600000|2020-07-30 04:00:00|5637.8|5615.2|5633.3|5610.9|5646.8|5624.2|5627.3|5604.9|0
1596085200000|2020-07-30 05:00:00|5632.3|5609.9|5630|5607.6|5634.3|5611.9|5620.6|5598.2|0
1596153600000|2020-07-31 00:00:00|5603.9|5581.5|5548.6|5526.4|5605.1|5582.7|5544.3|5522.1|0
1596157200000|2020-07-31 01:00:00|5546.8|5524.6|5563.4|5541.2|5566.5|5544.3|5546|5523.8|0
1596160800000|2020-07-31 02:00:00|5563.8|5541.6|5544.8|5522.6|5563.8|5541.6|5528.9|5506.9|0
1596164400000|2020-07-31 03:00:00|5544.6|5522.4|5545|5522.8|5551.6|5529.4|5537.2|5515|0
1596168000000|2020-07-31 04:00:00|5545.3|5523.1|5540.1|5517.9|5545.8|5523.6|5523.1|5501.1|0
1596171600000|2020-07-31 05:00:00|5540|5517.8|5486.4|5464.4|5544.4|5522.2|5478.8|5457|0
1596412800000|2020-08-03 00:00:00|5490.8|5468.8|5476.5|5454.7|5494.6|5472.6|5443.5|5421.7|0
1596416400000|2020-08-03 01:00:00|5478.3|5456.5|5511.2|5489.2|5516.6|5494.6|5466.6|5444.8|0
1596420000000|2020-08-03 02:00:00|5511.9|5489.9|5521.6|5499.6|5524.2|5502.2|5497.9|5475.9|0
1596423600000|2020-08-03 03:00:00|5520.2|5498.2|5502.9|5480.9|5532.1|5510.1|5501.8|5479.8|0
1596427200000|2020-08-03 04:00:00|5503.1|5481.1|5495.3|5473.3|5506.4|5484.4|5488.9|5466.9|0
1596430800000|2020-08-03 05:00:00|5494.3|5472.3|5526.8|5504.8|5530.1|5508.1|5493.6|5471.6|0
1596499200000|2020-08-04 00:00:00|5619.8|5597.4|5640.3|5617.7|5651.5|5628.9|5613.8|5591.4|0
1596502800000|2020-08-04 01:00:00|5636.5|5613.9|5624.6|5602.2|5649.6|5627|5623.6|5601.2|0
1596506400000|2020-08-04 02:00:00|5623.6|5601.2|5577.3|5555.1|5624.7|5602.3|5577.3|5555.1|0
1596510000000|2020-08-04 03:00:00|5575.5|5553.3|5576.5|5554.3|5592.5|5570.1|5572|5549.8|0
1596513600000|2020-08-04 04:00:00|5577.8|5555.6|5591|5568.6|5607.3|5584.9|5576.9|5554.7|0
1596517200000|2020-08-04 05:00:00|5591.5|5569.1|5615.4|5593|5629.7|5607.3|5591.2|5568.8|0
1596585600000|2020-08-05 00:00:00|5578.4|5556.2|5556.3|5534.1|5586.9|5564.5|5543.7|5521.5|0
1596589200000|2020-08-05 01:00:00|5552.6|5530.4|5517.9|5495.9|5556.3|5534.1|5499.9|5477.9|0
1596592800000|2020-08-05 02:00:00|5517.6|5495.6|5526.8|5504.8|5531.9|5509.9|5505.9|5483.9|0
1596596400000|2020-08-05 03:00:00|5526|5504|5539.6|5517.4|5544.2|5522|5517.2|5495.2|0
1596600000000|2020-08-05 04:00:00|5542.3|5520.1|5518.5|5496.5|5543.5|5521.3|5516.2|5494.2|0
1596603600000|2020-08-05 05:00:00|5519.8|5497.8|5518.3|5496.3|5526.5|5504.5|5515.5|5493.5|0
1596672000000|2020-08-06 00:00:00|5529.1|5507.1|5580.6|5558.4|5582.9|5560.7|5528.5|5506.5|0
1596675600000|2020-08-06 01:00:00|5581.2|5559|5562.8|5540.6|5583.1|5560.9|5556.4|5534.2|0
1596679200000|2020-08-06 02:00:00|5562.1|5539.9|5527.9|5505.9|5567.9|5545.7|5526.8|5504.8|0
1596682800000|2020-08-06 03:00:00|5528.7|5506.7|5539.9|5517.7|5557.3|5535.1|5526.8|5504.8|0
1596686400000|2020-08-06 04:00:00|5536.4|5514.2|5530.9|5508.9|5543.1|5520.9|5522.2|5500.2|0
1596690000000|2020-08-06 05:00:00|5531.5|5509.5|5553.2|5531|5556.5|5534.3|5529.3|5507.3|0
1596758400000|2020-08-07 00:00:00|5521.8|5499.8|5543.1|5520.9|5572.3|5550.1|5521.8|5499.8|0
1596762000000|2020-08-07 01:00:00|5542.5|5520.3|5555.2|5533|5559.6|5537.4|5532.4|5510.4|0
1596765600000|2020-08-07 02:00:00|5553.7|5531.5|5538.2|5516|5556.5|5534.3|5534|5512|0
1596769200000|2020-08-07 03:00:00|5541.5|5519.3|5541.7|5519.5|5547.3|5525.1|5532.2|5510.2|0
1596772800000|2020-08-07 04:00:00|5542.6|5520.4|5535.8|5513.8|5545|5522.8|5532.7|5510.7|0
1596776400000|2020-08-07 05:00:00|5536.6|5514.4|5549.7|5527.5|5553|5530.8|5529.7|5507.7|0
1597017600000|2020-08-10 00:00:00|5569.3|5547.1|5572.4|5550.2|5577.5|5555.3|5547.4|5525.2|0
1597021200000|2020-08-10 01:00:00|5573.9|5551.7|5596.7|5574.3|5599.4|5577|5569.6|5547.4|0
1597024800000|2020-08-10 02:00:00|5597.9|5575.5|5596.9|5574.5|5608|5585.6|5594.6|5572.2|0
1597028400000|2020-08-10 03:00:00|5596|5573.6|5622.5|5600.1|5623.2|5600.8|5595.3|5572.9|0
1597032000000|2020-08-10 04:00:00|5621|5598.6|5632.3|5609.9|5645.4|5622.8|5620.1|5597.7|0
1597035600000|2020-08-10 05:00:00|5632.1|5609.7|5643.6|5621|5668.9|5646.3|5624.7|5602.3|0
1597104000000|2020-08-11 00:00:00|5620.6|5598.2|5663.3|5640.7|5670.2|5647.6|5619|5596.6|0
1597107600000|2020-08-11 01:00:00|5658.9|5636.3|5674.3|5651.7|5692.9|5670.1|5647.4|5624.8|0
1597111200000|2020-08-11 02:00:00|5671.2|5648.6|5669.3|5646.7|5700.9|5678.1|5666|5643.4|0
1597114800000|2020-08-11 03:00:00|5670|5647.4|5651|5628.4|5672.4|5649.8|5651|5628.4|0
1597118400000|2020-08-11 04:00:00|5649.8|5627.2|5654.7|5632.1|5656.1|5633.5|5634.3|5611.9|0
1597122000000|2020-08-11 05:00:00|5655.9|5633.3|5649|5626.4|5667.2|5644.6|5645.9|5623.3|0
1597190400000|2020-08-12 00:00:00|5667|5644.4|5614.1|5591.7|5670.5|5647.9|5614.1|5591.7|0
1597194000000|2020-08-12 01:00:00|5615.5|5593.1|5639.3|5616.7|5649.6|5627|5615.5|5593.1|0
1597197600000|2020-08-12 02:00:00|5638.3|5615.7|5645.3|5622.7|5647.3|5624.7|5625.4|5603|0
1597201200000|2020-08-12 03:00:00|5645|5622.4|5654.4|5631.8|5659.7|5637.1|5636|5613.6|0
1597204800000|2020-08-12 04:00:00|5652.5|5629.9|5641.9|5619.3|5655.5|5632.9|5639.2|5616.6|0
1597208400000|2020-08-12 05:00:00|5642|5619.4|5646.4|5623.8|5649.9|5627.3|5635|5612.6|0
1597276800000|2020-08-13 00:00:00|5660.9|5638.3|5642.9|5620.3|5667.5|5644.9|5639.2|5616.6|0
1597280400000|2020-08-13 01:00:00|5643.3|5620.7|5608.8|5586.4|5646.3|5623.7|5599.8|5577.4|0
1597284000000|2020-08-13 02:00:00|5609.9|5587.5|5600.2|5577.8|5610|5587.6|5593.9|5571.5|0
1597287600000|2020-08-13 03:00:00|5600.5|5578.1|5585.1|5562.9|5603.7|5581.3|5574.8|5552.6|0
1597291200000|2020-08-13 04:00:00|5587.4|5565|5611.3|5588.9|5625.1|5602.7|5587.3|5564.9|0
1597294800000|2020-08-13 05:00:00|5611.2|5588.8|5604.4|5582|5611.2|5588.8|5583|5560.8|0
1597363200000|2020-08-14 00:00:00|5637|5614.4|5667.3|5644.7|5667.8|5645.2|5631.7|5609.3|0
1597366800000|2020-08-14 01:00:00|5668.2|5645.6|5682.8|5660.2|5682.8|5660.2|5657.2|5634.6|0
1597370400000|2020-08-14 02:00:00|5681.8|5659.2|5701.2|5678.4|5710.5|5687.7|5681|5658.4|0
1597374000000|2020-08-14 03:00:00|5699.3|5676.5|5679.5|5656.9|5702.4|5679.6|5678.3|5655.7|0
1597377600000|2020-08-14 04:00:00|5680.4|5657.8|5669.3|5646.7|5686|5663.4|5668|5645.4|0
1597381200000|2020-08-14 05:00:00|5672.4|5649.8|5675.6|5653|5679.2|5656.6|5664.2|5641.6|0
1597622400000|2020-08-17 00:00:00|5619.5|5597.1|5627.1|5604.7|5639.2|5616.6|5608.8|5586.4|0
1597626000000|2020-08-17 01:00:00|5627.4|5605|5611.9|5589.5|5641.8|5619.2|5610|5587.6|0
1597629600000|2020-08-17 02:00:00|5611.3|5588.9|5617.3|5594.9|5627.7|5605.3|5611.3|5588.9|0
1597633200000|2020-08-17 03:00:00|5620.6|5598.2|5608.5|5586.1|5620.6|5598.2|5594.2|5571.8|0
1597636800000|2020-08-17 04:00:00|5610.7|5588.3|5615.6|5593.2|5621.3|5598.9|5606.4|5584|0
1597640400000|2020-08-17 05:00:00|5616.7|5594.3|5599.8|5577.4|5617|5594.6|5587.8|5565.4|0
1597708800000|2020-08-18 00:00:00|5600.7|5578.3|5608.8|5586.4|5610.7|5588.3|5583.7|5561.5|0
1597712400000|2020-08-18 01:00:00|5607.8|5585.4|5617|5594.6|5617|5594.6|5600|5577.6|0
1597716000000|2020-08-18 02:00:00|5613.5|5591.1|5626.7|5604.3|5627.4|5605|5607.9|5585.5|0
1597719600000|2020-08-18 03:00:00|5627.6|5605.2|5647.3|5624.7|5651.1|5628.5|5627.6|5605.2|0
1597723200000|2020-08-18 04:00:00|5646.1|5623.5|5663.2|5640.6|5663.7|5641.1|5645|5622.4|0
1597726800000|2020-08-18 05:00:00|5664|5641.4|5663.7|5641.1|5677.7|5655.1|5662.6|5640|0
1597795200000|2020-08-19 00:00:00|5659.4|5636.8|5694.6|5671.8|5694.6|5671.8|5651.7|5629.1|0
1597798800000|2020-08-19 01:00:00|5698.6|5675.8|5684.6|5662|5711.5|5688.7|5683.5|5660.9|0
1597802400000|2020-08-19 02:00:00|5686.7|5663.9|5697.5|5674.7|5719.9|5697.1|5686.7|5663.9|0
1597806000000|2020-08-19 03:00:00|5698.1|5675.3|5705.2|5682.4|5716.6|5693.8|5697.2|5674.4|0
1597809600000|2020-08-19 04:00:00|5704.5|5681.7|5676.2|5653.6|5706.3|5683.5|5675.1|5652.5|0
1597813200000|2020-08-19 05:00:00|5677.1|5654.5|5687.7|5664.9|5688.5|5665.7|5675.3|5652.7|0
1597881600000|2020-08-20 00:00:00|5625.3|5602.9|5637.1|5614.5|5648.2|5625.6|5616.8|5594.4|0
1597885200000|2020-08-20 01:00:00|5637.4|5614.8|5600.8|5578.4|5637.4|5614.8|5599.7|5577.3|0
1597888800000|2020-08-20 02:00:00|5601.8|5579.4|5615.1|5592.7|5616.8|5594.4|5594.7|5572.3|0
1597892400000|2020-08-20 03:00:00|5614.8|5592.4|5628.4|5606|5628.4|5606|5608.9|5586.5|0
1597896000000|2020-08-20 04:00:00|5627.3|5604.9|5616.6|5594.2|5634|5611.6|5616.6|5594.2|0
1597899600000|2020-08-20 05:00:00|5618|5595.6|5615.2|5592.8|5629.3|5606.9|5609.3|5586.9|0
1597968000000|2020-08-21 00:00:00|5645.6|5623|5671.7|5649.1|5671.7|5649.1|5639.7|5617.1|0
1597971600000|2020-08-21 01:00:00|5672.1|5649.5|5652.7|5630.1|5684.8|5662.2|5633|5610.6|0
1597975200000|2020-08-21 02:00:00|5653.4|5630.8|5650|5627.4|5660.9|5638.3|5649.4|5626.8|0
1597978800000|2020-08-21 03:00:00|5650.3|5627.7|5664.1|5641.5|5673.7|5651.1|5648.1|5625.5|0
1597982400000|2020-08-21 04:00:00|5664.8|5642.2|5678.3|5655.7|5681.4|5658.8|5663.6|5641|0
1597986000000|2020-08-21 05:00:00|5677.8|5655.2|5690.8|5668|5700.1|5677.3|5677.3|5654.7|0
1598227200000|2020-08-24 00:00:00|5710.8|5688|5704.2|5681.4|5715.4|5692.6|5692.3|5669.5|0
1598230800000|2020-08-24 01:00:00|5702|5679.2|5725.7|5702.9|5726.4|5703.6|5699|5676.2|0
1598234400000|2020-08-24 02:00:00|5724.6|5701.8|5707.5|5684.7|5731.4|5708.6|5707.5|5684.7|0
1598238000000|2020-08-24 03:00:00|5707.6|5684.8|5702.7|5679.9|5717.9|5695.1|5702.3|5679.5|0
1598241600000|2020-08-24 04:00:00|5703.8|5681|5708.1|5685.3|5712|5689.2|5697.4|5674.6|0
1598245200000|2020-08-24 05:00:00|5706.9|5684.1|5726.6|5703.8|5730.4|5707.6|5705.7|5682.9|0
1598313600000|2020-08-25 00:00:00|5780.2|5757.2|5755.9|5732.9|5797.4|5774.2|5743.2|5720.2|0
1598317200000|2020-08-25 01:00:00|5752.9|5729.9|5758.3|5735.3|5761.5|5738.5|5735.5|5712.7|0
1598320800000|2020-08-25 02:00:00|5759.9|5736.9|5738.5|5715.5|5767|5744|5738.5|5715.5|0
1598324400000|2020-08-25 03:00:00|5736.8|5713.8|5726.1|5703.3|5740.9|5717.9|5723.9|5701.1|0
1598328000000|2020-08-25 04:00:00|5724.5|5701.7|5736|5713.2|5741.6|5718.6|5710.3|5687.5|0
1598331600000|2020-08-25 05:00:00|5734.6|5711.8|5756.8|5733.8|5764.9|5741.9|5730.4|5707.6|0
1598400000000|2020-08-26 00:00:00|5725.1|5702.3|5704.5|5681.7|5732.2|5709.4|5702|5679.2|0
1598403600000|2020-08-26 01:00:00|5703.1|5680.3|5691.7|5668.9|5713.4|5690.6|5678|5655.4|0
1598407200000|2020-08-26 02:00:00|5690.1|5667.3|5693.5|5670.7|5706.2|5683.4|5679.1|5656.5|0
1598410800000|2020-08-26 03:00:00|5690.4|5667.6|5719.8|5697|5719.8|5697|5690.4|5667.6|0
1598414400000|2020-08-26 04:00:00|5718.9|5696.1|5714.2|5691.4|5719.7|5696.9|5709|5686.2|0
1598418000000|2020-08-26 05:00:00|5716.3|5693.5|5715.5|5692.7|5724.8|5702|5708.7|5685.9|0
1598486400000|2020-08-27 00:00:00|5720.3|5697.5|5748.1|5725.1|5760.2|5737.2|5703.4|5680.6|0
1598490000000|2020-08-27 01:00:00|5748.6|5725.6|5772.5|5749.5|5781.8|5758.8|5748.6|5725.6|0
1598493600000|2020-08-27 02:00:00|5769.1|5746.1|5764.1|5741.1|5778.2|5755.2|5760.6|5737.6|0
1598497200000|2020-08-27 03:00:00|5766|5743|5766.7|5743.7|5783.3|5760.3|5758.5|5735.5|0
1598500800000|2020-08-27 04:00:00|5769.2|5746.2|5772.9|5749.9|5787.7|5764.5|5769.2|5746.2|0
1598504400000|2020-08-27 05:00:00|5771.7|5748.7|5746|5723|5774.3|5751.3|5743.9|5720.9|0
1598572800000|2020-08-28 00:00:00|5737.4|5714.4|5712.8|5690|5744.7|5721.7|5702.6|5679.8|0
1598576400000|2020-08-28 01:00:00|5713.8|5691|5710|5687.2|5720.8|5698|5693.5|5670.7|0
1598580000000|2020-08-28 02:00:00|5708.2|5685.4|5733.6|5710.8|5734.4|5711.6|5690.5|5667.7|0
1598583600000|2020-08-28 03:00:00|5732.9|5710.1|5739.7|5716.7|5741.5|5718.5|5731|5708.2|0
1598587200000|2020-08-28 04:00:00|5740|5717|5720|5697.2|5740|5717|5707.7|5684.9|0
1598590800000|2020-08-28 05:00:00|5720.2|5697.4|5705.6|5682.8|5722.8|5700|5696.8|5674|0
1598832000000|2020-08-31 00:00:00|5716.2|5693.4|5744.4|5721.4|5748.2|5725.2|5715.3|5692.5|0
1598835600000|2020-08-31 01:00:00|5745.1|5722.1|5757.7|5734.7|5766.6|5743.6|5730.9|5708.1|0
1598839200000|2020-08-31 02:00:00|5756.5|5733.5|5759|5736|5777|5754|5753.4|5730.4|0
1598842800000|2020-08-31 03:00:00|5759.4|5736.4|5757.8|5734.8|5765.4|5742.4|5748.4|5725.4|0
1598846400000|2020-08-31 04:00:00|5757.7|5734.7|5766.4|5743.4|5771.4|5748.4|5753.4|5730.4|0
1598850000000|2020-08-31 05:00:00|5766.5|5743.5|5762.1|5739.1|5768.9|5745.9|5748.7|5725.7|0
1598918400000|2020-09-01 00:00:00|5686.6|5663.8|5652.1|5629.5|5686.6|5663.8|5644.3|5621.7|0
1598922000000|2020-09-01 01:00:00|5654.2|5631.6|5683.1|5660.5|5683.1|5660.5|5628.3|5605.9|0
1598925600000|2020-09-01 02:00:00|5683|5660.4|5655.9|5633.3|5692.9|5670.1|5651.2|5628.6|0
1598929200000|2020-09-01 03:00:00|5657.1|5634.5|5660|5637.4|5665.1|5642.5|5636.9|5614.3|0
1598932800000|2020-09-01 04:00:00|5662.4|5639.8|5695.9|5673.1|5697.3|5674.5|5657.6|5635|0
1598936400000|2020-09-01 05:00:00|5698.8|5676|5683.3|5660.7|5698.8|5676|5674|5651.4|0
1599004800000|2020-09-02 00:00:00|5746.1|5723.1|5771.8|5748.8|5787.8|5764.6|5741.5|5718.5|0
1599008400000|2020-09-02 01:00:00|5767.1|5744.1|5792.9|5769.7|5796.9|5773.7|5765.1|5742.1|0
1599012000000|2020-09-02 02:00:00|5792.8|5769.6|5796.4|5773.2|5799.2|5776|5778.2|5755.2|0
1599015600000|2020-09-02 03:00:00|5796.1|5772.9|5824|5800.8|5824.1|5800.9|5793.6|5770.4|0
1599019200000|2020-09-02 04:00:00|5822.1|5798.9|5796.4|5773.2|5834.2|5811|5795|5771.8|0
1599022800000|2020-09-02 05:00:00|5795|5771.8|5812.8|5789.6|5819.2|5796|5791.6|5768.4|0
1599091200000|2020-09-03 00:00:00|5884.6|5861.2|5879.8|5856.4|5901.8|5878.2|5878.4|5855|0
1599094800000|2020-09-03 01:00:00|5877.8|5854.4|5909.7|5886.1|5909.7|5886.1|5858.9|5835.5|0
1599098400000|2020-09-03 02:00:00|5910.9|5887.3|5917.1|5893.5|5919.2|5895.6|5897.7|5874.1|0
1599102000000|2020-09-03 03:00:00|5918.7|5895.1|5895.6|5872|5918.7|5895.1|5890|5866.4|0
1599105600000|2020-09-03 04:00:00|5895.3|5871.7|5907.5|5883.9|5909.6|5886|5887.6|5864|0
1599109200000|2020-09-03 05:00:00|5905.8|5882.2|5913.3|5889.7|5917.3|5893.7|5900|5876.4|0
1599177600000|2020-09-04 00:00:00|5814.9|5791.7|5798.5|5775.3|5816.9|5793.7|5773.7|5750.7|0
1599181200000|2020-09-04 01:00:00|5798|5774.8|5828.3|5805.1|5828.3|5805.1|5797.6|5774.4|0
1599184800000|2020-09-04 02:00:00|5827.3|5804.1|5834.2|5811|5846.3|5822.9|5824.5|5801.3|0
1599188400000|2020-09-04 03:00:00|5833.9|5810.7|5820.5|5797.3|5833.9|5810.7|5802.8|5779.6|0
1599192000000|2020-09-04 04:00:00|5819.7|5796.5|5824.8|5801.6|5831.7|5808.5|5805.6|5782.4|0
1599195600000|2020-09-04 05:00:00|5825|5801.8|5796.6|5773.4|5829.7|5806.5|5794.4|5771.2|0
1599436800000|2020-09-07 00:00:00|5747.4|5724.4|5742.1|5719.1|5748.7|5725.7|5701|5678.2|0
1599440400000|2020-09-07 01:00:00|5743|5720|5734.7|5711.9|5752.1|5729.1|5717.9|5695.1|0
1599444000000|2020-09-07 02:00:00|5735.2|5712.4|5676.5|5653.9|5737.9|5714.9|5671.9|5649.3|0
1599447600000|2020-09-07 03:00:00|5680|5657.4|5688.9|5666.1|5694.5|5671.7|5674.5|5651.9|0
1599451200000|2020-09-07 04:00:00|5687.6|5664.8|5682.3|5659.7|5698.4|5675.6|5667|5644.4|0
1599454800000|2020-09-07 05:00:00|5685.2|5662.6|5697.7|5674.9|5706.4|5683.6|5680.2|5657.6|0
1599523200000|2020-09-08 00:00:00|5743.5|5720.5|5784|5761|5787.6|5764.4|5733.7|5710.9|0
1599526800000|2020-09-08 01:00:00|5783|5760|5786.4|5763.4|5796.4|5773.2|5766.5|5743.5|0
1599530400000|2020-09-08 02:00:00|5785.8|5762.8|5745.2|5722.2|5785.8|5762.8|5742.6|5719.6|0
1599534000000|2020-09-08 03:00:00|5745.7|5722.7|5750.9|5727.9|5750.9|5727.9|5730.4|5707.6|0
1599537600000|2020-09-08 04:00:00|5751.8|5728.8|5729.9|5707.1|5765.9|5742.9|5719.4|5696.6|0
1599541200000|2020-09-08 05:00:00|5728.2|5705.4|5749.1|5726.1|5752.5|5729.5|5718.5|5695.7|0
1599609600000|2020-09-09 00:00:00|5644.6|5622|5646.2|5623.6|5668.3|5645.7|5624.7|5602.3|0
1599613200000|2020-09-09 01:00:00|5641.9|5619.3|5619.6|5597.2|5649.8|5627.2|5608.4|5586|0
1599616800000|2020-09-09 02:00:00|5618.6|5596.2|5605.2|5582.8|5620|5597.6|5594.3|5571.9|0
1599620400000|2020-09-09 03:00:00|5603.6|5581.2|5602.7|5580.3|5619.5|5597.1|5600.1|5577.7|0
1599624000000|2020-09-09 04:00:00|5603|5580.6|5610.2|5587.8|5625.6|5603.2|5597|5574.6|0
1599627600000|2020-09-09 05:00:00|5609|5586.6|5627.7|5605.3|5630.8|5608.4|5607.8|5585.4|0
1599696000000|2020-09-10 00:00:00|5713.2|5690.4|5685.3|5662.7|5713.2|5690.4|5684|5661.4|0
1599699600000|2020-09-10 01:00:00|5685.5|5662.9|5690|5667.2|5707|5684.2|5680.7|5658.1|0
1599703200000|2020-09-10 02:00:00|5690.5|5667.7|5668.6|5646|5692.1|5669.3|5661.6|5639|0
1599706800000|2020-09-10 03:00:00|5668.1|5645.5|5640.4|5617.8|5679.6|5657|5638.7|5616.1|0
1599710400000|2020-09-10 04:00:00|5639.5|5616.9|5641.6|5619|5653.5|5630.9|5628.3|5605.9|0
1599714000000|2020-09-10 05:00:00|5641.2|5618.6|5650.7|5628.1|5659.8|5637.2|5633.1|5610.7|0
1599782400000|2020-09-11 00:00:00|5609.5|5587.1|5595.7|5573.3|5628.4|5606|5593.2|5570.8|0
1599786000000|2020-09-11 01:00:00|5598.5|5576.1|5619.6|5597.2|5619.6|5597.2|5592.7|5570.3|0
1599789600000|2020-09-11 02:00:00|5621|5598.6|5642.1|5619.5|5656.6|5634|5621|5598.6|0
1599793200000|2020-09-11 03:00:00|5644.1|5621.5|5644.6|5622|5644.6|5622|5619|5596.6|0
1599796800000|2020-09-11 04:00:00|5643.1|5620.5|5655.8|5633.2|5668.2|5645.6|5643.1|5620.5|0
1599800400000|2020-09-11 05:00:00|5656.5|5633.9|5667.8|5645.2|5672.1|5649.5|5641.9|5619.3|0
1600041600000|2020-09-14 00:00:00|5674.9|5652.3|5706.5|5683.7|5715.2|5692.4|5657.9|5635.3|0
1600045200000|2020-09-14 01:00:00|5705.2|5682.4|5694|5671.2|5711.8|5689|5689.6|5666.8|0
1600048800000|2020-09-14 02:00:00|5693.9|5671.1|5717.4|5694.6|5718.4|5695.6|5690.4|5667.6|0
1600052400000|2020-09-14 03:00:00|5717.8|5695|5710.8|5688|5725|5702.2|5703.6|5680.8|0
1600056000000|2020-09-14 04:00:00|5710.5|5687.7|5708.1|5685.3|5716.9|5694.1|5702.7|5679.9|0
1600059600000|2020-09-14 05:00:00|5706.8|5684|5730.3|5707.5|5737.2|5714.2|5700.8|5678|0
1600128000000|2020-09-15 00:00:00|5716.6|5693.8|5733.8|5711|5734.8|5712|5689.9|5667.1|0
1600131600000|2020-09-15 01:00:00|5734.6|5711.8|5710.7|5687.9|5743|5720|5707|5684.2|0
1600135200000|2020-09-15 02:00:00|5708.3|5685.5|5705.2|5682.4|5714.8|5692|5694|5671.2|0
1600138800000|2020-09-15 03:00:00|5704.1|5681.3|5715.8|5693|5725|5702.2|5703.9|5681.1|0
1600142400000|2020-09-15 04:00:00|5717.2|5694.4|5724.6|5701.8|5727.3|5704.5|5711.5|5688.7|0
1600146000000|2020-09-15 05:00:00|5721.1|5698.3|5714|5691.2|5740.6|5717.6|5697.2|5674.4|0
1600214400000|2020-09-16 00:00:00|5774.5|5751.5|5773.2|5750.2|5788.5|5765.3|5762.7|5739.7|0
1600218000000|2020-09-16 01:00:00|5773.3|5750.3|5772.5|5749.5|5798.2|5775|5767.4|5744.4|0
1600221600000|2020-09-16 02:00:00|5772.9|5749.9|5771.4|5748.4|5779.2|5756.2|5759.7|5736.7|0
1600225200000|2020-09-16 03:00:00|5772.6|5749.6|5799.7|5776.5|5799.7|5776.5|5769|5746|0
1600228800000|2020-09-16 04:00:00|5798.8|5775.6|5797.9|5774.7|5805.3|5782.1|5792.7|5769.5|0
1600232400000|2020-09-16 05:00:00|5795.9|5772.7|5814.5|5791.3|5816.6|5793.4|5791.4|5768.2|0
1600300800000|2020-09-17 00:00:00|5813.6|5790.4|5766.4|5743.4|5813.8|5790.6|5762.5|5739.5|0
1600304400000|2020-09-17 01:00:00|5765.1|5742.1|5763.1|5740.1|5781.5|5758.5|5763|5740|0
1600308000000|2020-09-17 02:00:00|5762.3|5739.3|5761.1|5738.1|5772.8|5749.8|5750.6|5727.6|0
1600311600000|2020-09-17 03:00:00|5760.1|5737.1|5752.2|5729.2|5772.6|5749.6|5752.2|5729.2|0
1600315200000|2020-09-17 04:00:00|5751.1|5728.1|5729.7|5706.9|5762.2|5739.2|5729.2|5706.4|0
1600318800000|2020-09-17 05:00:00|5728.1|5705.3|5743|5720|5755.3|5732.3|5728.1|5705.3|0
1600387200000|2020-09-18 00:00:00|5751.9|5728.9|5687.7|5664.9|5764.7|5741.7|5686.2|5663.6|0
1600390800000|2020-09-18 01:00:00|5694.5|5671.7|5687.5|5664.7|5700.4|5677.6|5674.3|5651.7|0
1600394400000|2020-09-18 02:00:00|5688.3|5665.5|5683.6|5661|5695.4|5672.6|5675.6|5653|0
1600398000000|2020-09-18 03:00:00|5683.9|5661.3|5671|5648.4|5690.1|5667.3|5669.4|5646.8|0
1600401600000|2020-09-18 04:00:00|5670.6|5648|5665.5|5642.9|5672.1|5649.5|5659|5636.4|0
1600405200000|2020-09-18 05:00:00|5664.1|5641.5|5659.9|5637.3|5672.6|5650|5644|5621.4|0
1600646400000|2020-09-21 00:00:00|5624.8|5602.4|5616.4|5594|5632.3|5609.9|5611.9|5589.5|0
1600650000000|2020-09-21 01:00:00|5618.5|5596.1|5592.6|5570.2|5632.2|5609.8|5588.1|5565.7|0
1600653600000|2020-09-21 02:00:00|5590.2|5567.8|5591.6|5569.2|5602.7|5580.3|5585.3|5563.1|0
1600657200000|2020-09-21 03:00:00|5591|5568.6|5604.8|5582.4|5605.8|5583.4|5579.9|5557.7|0
1600660800000|2020-09-21 04:00:00|5605|5582.6|5600.8|5578.4|5608.8|5586.4|5598.4|5576|0
1600664400000|2020-09-21 05:00:00|5600|5577.6|5600.5|5578.1|5602.4|5580|5584.2|5562|0
1600732800000|2020-09-22 00:00:00|5581.5|5559.3|5604.5|5582.1|5606.8|5584.4|5577.1|5554.9|0
1600736400000|2020-09-22 01:00:00|5602.9|5580.5|5581.9|5559.7|5607.9|5585.5|5576.1|5553.9|0
1600740000000|2020-09-22 02:00:00|5580.9|5558.7|5578|5555.8|5583.8|5561.6|5567.2|5545|0
1600743600000|2020-09-22 03:00:00|5576.3|5554.1|5593.7|5571.3|5602.3|5579.9|5571.7|5549.5|0
1600747200000|2020-09-22 04:00:00|5592.3|5569.9|5593.2|5570.8|5600.7|5578.3|5586.4|5564|0
1600750800000|2020-09-22 05:00:00|5593.5|5571.1|5599.4|5577|5602.8|5580.4|5587.3|5564.9|0
1600819200000|2020-09-23 00:00:00|5662.6|5640|5709.4|5686.6|5716.8|5694|5662.6|5640|0
1600822800000|2020-09-23 01:00:00|5710.3|5687.5|5736.2|5713.4|5739.1|5716.1|5709.1|5686.3|0
1600826400000|2020-09-23 02:00:00|5735.2|5712.4|5737.1|5714.1|5739.2|5716.2|5716|5693.2|0
1600830000000|2020-09-23 03:00:00|5737.9|5714.9|5763.6|5740.6|5768.1|5745.1|5730.3|5707.5|0
1600833600000|2020-09-23 04:00:00|5761|5738|5780.8|5757.8|5788.4|5765.2|5755.8|5732.8|0
1600837200000|2020-09-23 05:00:00|5781|5758|5813.1|5789.9|5813.1|5789.9|5780|5757|0
1600905600000|2020-09-24 00:00:00|5742.5|5719.5|5801.4|5778.2|5801.8|5778.6|5737.5|5714.5|0
1600909200000|2020-09-24 01:00:00|5805.1|5781.9|5794.1|5770.9|5818|5794.8|5790|5766.8|0
1600912800000|2020-09-24 02:00:00|5794.6|5771.4|5803|5779.8|5815.9|5792.7|5792.7|5769.5|0
1600916400000|2020-09-24 03:00:00|5804|5780.8|5797.9|5774.7|5816|5792.8|5791.7|5768.5|0
1600920000000|2020-09-24 04:00:00|5797.8|5774.6|5796.7|5773.5|5802|5778.8|5785|5762|0
1600923600000|2020-09-24 05:00:00|5797.2|5774|5806|5782.8|5814.8|5791.6|5794|5770.8|0
1600992000000|2020-09-25 00:00:00|5777.1|5754.1|5820.9|5797.7|5826.1|5802.9|5772.5|5749.5|0
1600995600000|2020-09-25 01:00:00|5823.7|5800.5|5809.9|5786.7|5830.3|5807.1|5809.8|5786.6|0
1600999200000|2020-09-25 02:00:00|5811.3|5788.1|5808.9|5785.7|5824.2|5801|5808.2|5785|0
1601002800000|2020-09-25 03:00:00|5808|5784.8|5808.1|5784.9|5814.1|5790.9|5802.9|5779.7|0
1601006400000|2020-09-25 04:00:00|5806.8|5783.6|5813.6|5790.4|5813.6|5790.4|5802.5|5779.3|0
1601010000000|2020-09-25 05:00:00|5812.4|5789.2|5840.7|5817.3|5842.9|5819.5|5810.6|5787.4|0
1601251200000|2020-09-28 00:00:00|5847.5|5824.1|5824.3|5801.1|5859.7|5836.3|5824|5800.8|0
1601254800000|2020-09-28 01:00:00|5824.9|5801.7|5843.3|5819.9|5843.3|5819.9|5823.7|5800.5|0
1601258400000|2020-09-28 02:00:00|5843.4|5820|5848.7|5825.3|5854.3|5830.9|5841.7|5818.3|0
1601262000000|2020-09-28 03:00:00|5848.5|5825.1|5838|5814.6|5849|5825.6|5837.6|5814.2|0
1601265600000|2020-09-28 04:00:00|5836.4|5813.2|5850.6|5827.2|5867.7|5844.3|5834.3|5811.1|0
1601269200000|2020-09-28 05:00:00|5849.6|5826.2|5850.2|5826.8|5864|5840.6|5842.7|5819.3|0
1601337600000|2020-09-29 00:00:00|5894.3|5870.7|5871.9|5848.5|5905.5|5881.9|5871.9|5848.5|0
1601341200000|2020-09-29 01:00:00|5874|5850.6|5878.4|5855|5886|5862.6|5866.4|5843|0
1601344800000|2020-09-29 02:00:00|5878.2|5854.8|5880.3|5856.9|5883.6|5860.2|5866.3|5842.9|0
1601348400000|2020-09-29 03:00:00|5881.3|5857.9|5895.7|5872.1|5895.7|5872.1|5873.6|5850.2|0
1601352000000|2020-09-29 04:00:00|5898.4|5874.8|5877.3|5853.9|5898.6|5875|5874.3|5850.9|0
1601355600000|2020-09-29 05:00:00|5879.1|5855.7|5868.6|5845.2|5879.1|5855.7|5860.9|5837.5|0
1601424000000|2020-09-30 00:00:00|5805.3|5782.1|5798.7|5775.5|5806.5|5783.3|5771.2|5748.2|0
1601427600000|2020-09-30 01:00:00|5802.1|5778.9|5803.2|5780|5818.6|5795.4|5791.9|5768.7|0
1601431200000|2020-09-30 02:00:00|5803|5779.8|5798.2|5775|5824.7|5801.5|5793.6|5770.4|0
1601434800000|2020-09-30 03:00:00|5798.3|5775.1|5764.9|5741.9|5799.2|5776|5759.2|5736.2|0
1601438400000|2020-09-30 04:00:00|5764.3|5741.3|5746.7|5723.7|5764.3|5741.3|5738.6|5715.6|0
1601442000000|2020-09-30 05:00:00|5746.3|5723.3|5731.2|5708.4|5756.6|5733.6|5723.4|5700.6|0
1601510400000|2020-10-01 00:00:00|5757.9|5734.9|5783.4|5760.4|5793.3|5770.1|5755.1|5732.1|0
1601514000000|2020-10-01 01:00:00|5786|5763|5822.1|5798.9|5824.6|5801.4|5782.7|5759.7|0
1601517600000|2020-10-01 02:00:00|5824.5|5801.3|5835.5|5812.3|5843|5819.6|5822|5798.8|0
1601521200000|2020-10-01 03:00:00|5836.3|5813.1|5802.7|5779.5|5843.6|5820.2|5796.8|5773.6|0
1601524800000|2020-10-01 04:00:00|5808.8|5785.6|5808.6|5785.4|5835.2|5812|5801.3|5778.1|0
1601528400000|2020-10-01 05:00:00|5806.2|5783|5801|5777.8|5823.5|5800.3|5794.7|5771.5|0
1601596800000|2020-10-02 00:00:00|5775|5752|5733.2|5710.4|5780.4|5757.4|5725.4|5702.6|0
1601600400000|2020-10-02 01:00:00|5734.2|5711.4|5724.7|5701.9|5750|5727|5724.7|5701.9|0
1601604000000|2020-10-02 02:00:00|5725.7|5702.9|5725.5|5702.7|5728.1|5705.3|5708.8|5686|0
1601607600000|2020-10-02 03:00:00|5726|5703.2|5764.3|5741.3|5766.9|5743.9|5725.6|5702.8|0
1601611200000|2020-10-02 04:00:00|5763.1|5740.1|5739.6|5716.6|5776.8|5753.8|5739.6|5716.6|0
1601614800000|2020-10-02 05:00:00|5733.8|5711|5693.4|5670.6|5733.8|5711|5675.9|5653.3|0
1601852400000|2020-10-04 23:00:00|5838.6|5815.2|5795.5|5772.3|5838.6|5815.2|5785.2|5762.2|0
1601856000000|2020-10-05 00:00:00|5792.1|5768.9|5843.6|5820.2|5846.5|5823.1|5788.4|5765.2|0
1601859600000|2020-10-05 01:00:00|5841.4|5818|5821|5797.8|5842.8|5819.4|5808.1|5784.9|0
1601863200000|2020-10-05 02:00:00|5821.1|5797.9|5820.1|5796.9|5827.5|5804.3|5815.3|5792.1|0
1601866800000|2020-10-05 03:00:00|5822|5798.8|5829.3|5806.1|5837.3|5813.9|5818.2|5795|0
1601870400000|2020-10-05 04:00:00|5831.6|5808.4|5838|5814.6|5847.1|5823.7|5829.3|5806.1|0
1601938800000|2020-10-05 23:00:00|5830.9|5807.7|5800.4|5777.2|5840.3|5816.9|5797.8|5774.6|0
1601942400000|2020-10-06 00:00:00|5801.3|5778.1|5799.9|5776.7|5811.7|5788.5|5782.6|5759.6|0
1601946000000|2020-10-06 01:00:00|5799|5775.8|5815|5791.8|5822|5798.8|5798.2|5775|0
1601949600000|2020-10-06 02:00:00|5814.8|5791.6|5813.3|5790.1|5830.5|5807.3|5805.2|5782|0
1601953200000|2020-10-06 03:00:00|5814.9|5791.7|5832.4|5809.2|5836.3|5813.1|5803.1|5779.9|0
1601956800000|2020-10-06 04:00:00|5828.7|5805.5|5838.4|5815|5849.9|5826.5|5828.3|5805.1|0
1602025200000|2020-10-06 23:00:00|5866.1|5842.7|5892|5868.4|5898.6|5875|5856.2|5832.8|0
1602028800000|2020-10-07 00:00:00|5890.4|5866.8|5857.7|5834.3|5900.6|5877|5840.3|5816.9|0
1602032400000|2020-10-07 01:00:00|5860.8|5837.4|5883.4|5860|5883.4|5860|5842.7|5819.3|0
1602036000000|2020-10-07 02:00:00|5884.4|5861|5865.9|5842.5|5885.5|5862.1|5862.4|5839|0
1602039600000|2020-10-07 03:00:00|5866.9|5843.5|5874.2|5850.8|5875.6|5852.2|5850.7|5827.3|0
1602043200000|2020-10-07 04:00:00|5870.5|5847.1|5882.4|5859|5890.1|5866.5|5870.4|5847|0
1602111600000|2020-10-07 23:00:00|5904.5|5880.9|5900.3|5876.7|5904.5|5880.9|5875.7|5852.3|0
1602115200000|2020-10-08 00:00:00|5895.5|5871.9|5887.5|5863.9|5899.7|5876.1|5873.4|5850|0
1602118800000|2020-10-08 01:00:00|5891.8|5868.2|5899.9|5876.3|5902.2|5878.6|5886|5862.6|0
1602122400000|2020-10-08 02:00:00|5900.2|5876.6|5895.5|5871.9|5901.6|5878|5882.7|5859.3|0
1602126000000|2020-10-08 03:00:00|5895.1|5871.5|5868.4|5845|5898.6|5875|5868.4|5845|0
1602129600000|2020-10-08 04:00:00|5868.7|5845.3|5877.9|5854.5|5878.3|5854.9|5859.6|5836.2|0
1602198000000|2020-10-08 23:00:00|5880.3|5856.9|5888.4|5864.8|5895.3|5871.7|5872.3|5848.9|0
1602201600000|2020-10-09 00:00:00|5890.4|5866.8|5875.1|5851.7|5900.6|5877|5871.2|5847.8|0
1602205200000|2020-10-09 01:00:00|5878|5854.6|5902.5|5878.9|5902.5|5878.9|5876.3|5852.9|0
1602208800000|2020-10-09 02:00:00|5903.8|5880.2|5916.4|5892.8|5918|5894.4|5903.1|5879.5|0
1602212400000|2020-10-09 03:00:00|5917.2|5893.6|5909.6|5886|5918.9|5895.3|5908.6|5885|0
1602216000000|2020-10-09 04:00:00|5910.5|5886.9|5927.1|5903.5|5937.3|5913.5|5903.2|5879.6|0
1602457200000|2020-10-11 23:00:00|5890|5866.4|5876.1|5852.7|5890|5866.4|5864.5|5841.1|0
1602460800000|2020-10-12 00:00:00|5876.6|5853.2|5868.6|5845.2|5886.4|5863|5867.5|5844.1|0
1602464400000|2020-10-12 01:00:00|5868.7|5845.3|5883.4|5860|5885.2|5861.8|5859.7|5836.3|0
1602468000000|2020-10-12 02:00:00|5882.3|5858.9|5883.1|5859.7|5886.9|5863.3|5878.2|5854.8|0
1602471600000|2020-10-12 03:00:00|5881.8|5858.4|5879.6|5856.2|5886.4|5863|5875.2|5851.8|0
1602475200000|2020-10-12 04:00:00|5880.6|5857.2|5894.6|5871|5897.3|5873.7|5877.2|5853.8|0
1602543600000|2020-10-12 23:00:00|5930.5|5906.9|5950.7|5926.9|5955.4|5931.6|5930.5|5906.9|0
1602547200000|2020-10-13 00:00:00|5954.2|5930.4|5956.8|5933|5967.4|5943.6|5952.1|5928.3|0
1602550800000|2020-10-13 01:00:00|5957.9|5934.1|5954.3|5930.5|5969.9|5946.1|5948|5924.2|0
1602554400000|2020-10-13 02:00:00|5956.6|5932.8|5972.1|5948.3|5972.4|5948.6|5953.9|5930.1|0
1602558000000|2020-10-13 03:00:00|5971.5|5947.7|5964.3|5940.5|5976.1|5952.3|5959.1|5935.3|0
1602561600000|2020-10-13 04:00:00|5966.2|5942.4|5966.7|5942.9|5971|5947.2|5958.4|5934.6|0
1602630000000|2020-10-13 23:00:00|5912.5|5888.9|5903.6|5880|5916.3|5892.7|5889.3|5865.7|0
1602633600000|2020-10-14 00:00:00|5904.3|5880.7|5903.1|5879.5|5919.8|5896.2|5893.1|5869.5|0
1602637200000|2020-10-14 01:00:00|5903.5|5879.9|5894.6|5871|5903.5|5879.9|5882.9|5859.5|0
1602640800000|2020-10-14 02:00:00|5895.3|5871.7|5885.6|5862.2|5895.9|5872.3|5882.3|5858.9|0
1602644400000|2020-10-14 03:00:00|5885.7|5862.3|5891.9|5868.3|5902.4|5878.8|5885.2|5861.8|0
1602648000000|2020-10-14 04:00:00|5893.4|5869.8|5898.9|5875.3|5905.5|5881.9|5893.1|5869.5|0
1602716400000|2020-10-14 23:00:00|5910.5|5886.9|5921.9|5898.3|5927.4|5903.8|5905.9|5882.3|0
1602720000000|2020-10-15 00:00:00|5918|5894.4|5925.1|5901.5|5939.2|5915.4|5910.8|5887.2|0
1602723600000|2020-10-15 01:00:00|5923.9|5900.3|5910.5|5886.9|5934.7|5911.1|5907.5|5883.9|0
1602727200000|2020-10-15 02:00:00|5910.4|5886.8|5902.8|5879.2|5919|5895.4|5901.3|5877.7|0
1602730800000|2020-10-15 03:00:00|5903.1|5879.5|5897.3|5873.7|5918.3|5894.7|5896.6|5873|0
1602734400000|2020-10-15 04:00:00|5898.7|5875.1|5902.2|5878.6|5918.7|5895.1|5891.6|5868|0
1602802800000|2020-10-15 23:00:00|5883.3|5859.9|5879|5855.6|5896.5|5872.9|5879|5855.6|0
1602806400000|2020-10-16 00:00:00|5881.1|5857.7|5877.5|5854.1|5890.8|5867.2|5870.7|5847.3|0
1602810000000|2020-10-16 01:00:00|5877.3|5853.9|5858.3|5834.9|5880.8|5857.4|5854.1|5830.7|0
1602813600000|2020-10-16 02:00:00|5859|5835.6|5863.7|5840.3|5872.6|5849.2|5857.2|5833.8|0
1602817200000|2020-10-16 03:00:00|5863.8|5840.4|5843.5|5820.1|5863.8|5840.4|5841.2|5817.8|0
1602820800000|2020-10-16 04:00:00|5843.8|5820.4|5825.9|5802.7|5845.7|5822.3|5807.7|5784.5|0
1603062000000|2020-10-18 23:00:00|5849.5|5826.1|5852.4|5829|5869.5|5846.1|5849.5|5826.1|0
1603065600000|2020-10-19 00:00:00|5852.7|5829.3|5887.2|5863.6|5890.6|5867|5852.7|5829.3|0
1603069200000|2020-10-19 01:00:00|5888|5864.4|5903.6|5880|5904.9|5881.3|5881.6|5858.2|0
1603072800000|2020-10-19 02:00:00|5899.6|5876|5894.9|5871.3|5910.7|5887.1|5894.1|5870.5|0
1603076400000|2020-10-19 03:00:00|5897.7|5874.1|5901.9|5878.3|5905.3|5881.7|5890|5866.4|0
1603080000000|2020-10-19 04:00:00|5900.7|5877.1|5894.5|5870.9|5905.4|5881.8|5889.5|5865.9|0
1603148400000|2020-10-19 23:00:00|5845.2|5821.8|5890.3|5866.7|5895.5|5871.9|5841.9|5818.5|0
1603152000000|2020-10-20 00:00:00|5887.7|5864.1|5862.1|5838.7|5899.3|5875.7|5861|5837.6|0
1603155600000|2020-10-20 01:00:00|5859.9|5836.5|5872.5|5849.1|5878|5854.6|5852.1|5828.7|0
1603159200000|2020-10-20 02:00:00|5872|5848.6|5856.4|5833|5876.1|5852.7|5854.7|5831.3|0
1603162800000|2020-10-20 03:00:00|5857.3|5833.9|5852.2|5828.8|5863.9|5840.5|5852.1|5828.7|0
1603166400000|2020-10-20 04:00:00|5852.1|5828.7|5865.4|5842|5870.2|5846.8|5848.9|5825.5|0
1603234800000|2020-10-20 23:00:00|5855.1|5831.7|5871.6|5848.2|5881.1|5857.7|5850.3|5826.9|0
1603238400000|2020-10-21 00:00:00|5872.2|5848.8|5872|5848.6|5893.6|5870|5868.3|5844.9|0
1603242000000|2020-10-21 01:00:00|5872.7|5849.3|5880.5|5857.1|5884.5|5861.1|5872.6|5849.2|0
1603245600000|2020-10-21 02:00:00|5882.5|5859.1|5861.3|5837.9|5883.9|5860.5|5861.3|5837.9|0
1603249200000|2020-10-21 03:00:00|5859.7|5836.3|5855.9|5832.5|5863.4|5840|5850.6|5827.2|0
1603252800000|2020-10-21 04:00:00|5856.2|5832.8|5852.3|5828.9|5860.6|5837.2|5845.5|5822.1|0
1603321200000|2020-10-21 23:00:00|5778.5|5755.5|5762.6|5739.6|5778.7|5755.7|5753.2|5730.2|0
1603324800000|2020-10-22 00:00:00|5761.5|5738.5|5780.5|5757.5|5787.1|5763.9|5759.8|5736.8|0
1603328400000|2020-10-22 01:00:00|5782.8|5759.8|5817.2|5794|5817.2|5794|5775.1|5752.1|0
1603332000000|2020-10-22 02:00:00|5816.1|5792.9|5848.5|5825.1|5850.4|5827|5813.6|5790.4|0
1603335600000|2020-10-22 03:00:00|5846.6|5823.2|5858.1|5834.7|5860|5836.6|5845.3|5821.9|0
1603339200000|2020-10-22 04:00:00|5857.2|5833.8|5844.8|5821.4|5881.8|5858.4|5844.8|5821.4|0
1603407600000|2020-10-22 23:00:00|5863.8|5840.4|5836.3|5813.1|5864.2|5840.8|5835.7|5812.5|0
1603411200000|2020-10-23 00:00:00|5839.2|5815.8|5838.1|5814.7|5841.5|5818.1|5826.5|5803.3|0
1603414800000|2020-10-23 01:00:00|5838.3|5814.9|5831.1|5807.9|5838.9|5815.5|5819|5795.8|0
1603418400000|2020-10-23 02:00:00|5832|5808.8|5841|5817.6|5842.3|5818.9|5827.7|5804.5|0
1603422000000|2020-10-23 03:00:00|5840.8|5817.4|5841.2|5817.8|5848.2|5824.8|5830.7|5807.5|0
1603425600000|2020-10-23 04:00:00|5842.1|5818.7|5842.7|5819.3|5846.6|5823.2|5832.4|5809.2|0
1603666800000|2020-10-25 23:00:00|5863|5839.6|5895.8|5872.2|5914.8|5891.2|5861|5837.6|0
1603670400000|2020-10-26 00:00:00|5897.2|5873.6|5865.7|5842.3|5908|5884.4|5861.9|5838.5|0
1603674000000|2020-10-26 01:00:00|5868.7|5845.3|5857.6|5834.2|5869.3|5845.9|5850.8|5827.4|0
1603677600000|2020-10-26 02:00:00|5858.2|5834.8|5847.7|5824.3|5860.9|5837.5|5845|5821.6|0
1603681200000|2020-10-26 03:00:00|5848.9|5825.5|5852.5|5829.1|5853.6|5830.2|5842.7|5819.3|0
1603684800000|2020-10-26 04:00:00|5854|5830.6|5831.3|5808.1|5854.8|5831.4|5827.2|5804|0
1603753200000|2020-10-26 23:00:00|5796.7|5773.5|5771.5|5748.5|5804.4|5781.2|5767|5744|0
1603756800000|2020-10-27 00:00:00|5770.6|5747.6|5788|5764.8|5791.4|5768.2|5762.7|5739.7|0
1603760400000|2020-10-27 01:00:00|5785|5762|5754.6|5731.6|5786.7|5763.5|5752.6|5729.6|0
1603764000000|2020-10-27 02:00:00|5755.1|5732.1|5724.5|5701.7|5755.3|5732.3|5716.2|5693.4|0
1603767600000|2020-10-27 03:00:00|5724.6|5701.8|5718.4|5695.6|5731.9|5709.1|5713.4|5690.6|0
1603771200000|2020-10-27 04:00:00|5719.2|5696.4|5729.8|5707|5732.9|5710.1|5710.1|5687.3|0
1603839600000|2020-10-27 23:00:00|5687.8|5665|5686.1|5663.5|5694.4|5671.6|5672.6|5650|0
1603843200000|2020-10-28 00:00:00|5680|5657.4|5697.8|5675|5708|5685.2|5680|5657.4|0
1603846800000|2020-10-28 01:00:00|5700.4|5677.6|5693.7|5670.9|5701.4|5678.6|5679.6|5657|0
1603850400000|2020-10-28 02:00:00|5694.1|5671.3|5705.6|5682.8|5707.9|5685.1|5685.8|5663.2|0
1603854000000|2020-10-28 03:00:00|5705.9|5683.1|5719.6|5696.8|5722.7|5699.9|5705.9|5683.1|0
1603857600000|2020-10-28 04:00:00|5719.9|5697.1|5722.6|5699.8|5724.4|5701.6|5708.5|5685.7|0
1603926000000|2020-10-28 23:00:00|5639.5|5616.9|5606.6|5584.2|5639.5|5616.9|5599.9|5577.5|0
1603929600000|2020-10-29 00:00:00|5608.6|5586.2|5634|5611.6|5634.5|5612.1|5600.6|5578.2|0
1603933200000|2020-10-29 01:00:00|5633.9|5611.5|5622.9|5600.5|5640.5|5617.9|5622.2|5599.8|0
1603936800000|2020-10-29 02:00:00|5623.1|5600.7|5616.1|5593.7|5631.4|5609|5610|5587.6|0
1603940400000|2020-10-29 03:00:00|5614.4|5592|5586.8|5564.4|5614.4|5592|5580.3|5558.1|0
1603944000000|2020-10-29 04:00:00|5590.5|5568.1|5606.3|5583.9|5606.8|5584.4|5587.5|5565.1|0
1604012400000|2020-10-29 23:00:00|5572.3|5550.1|5532.4|5510.4|5572.3|5550.1|5527.1|5505.1|0
1604016000000|2020-10-30 00:00:00|5530.2|5508.2|5498.1|5476.1|5541|5518.8|5495|5473|0
1604019600000|2020-10-30 01:00:00|5500.1|5478.1|5496.2|5474.2|5514|5492|5476.8|5455|0
1604023200000|2020-10-30 02:00:00|5496.4|5474.4|5490.5|5468.5|5496.4|5474.4|5485.2|5463.4|0
1604026800000|2020-10-30 03:00:00|5490.6|5468.6|5521|5499|5521|5499|5490.6|5468.6|0
1604030400000|2020-10-30 04:00:00|5522.6|5500.6|5499.7|5477.7|5526.8|5504.8|5499.7|5477.7|0
1604271600000|2020-11-01 23:00:00|5510.7|5488.7|5516.4|5494.4|5526.9|5504.9|5496.9|5474.9|0
1604275200000|2020-11-02 00:00:00|5515|5493|5528.2|5506.2|5531.3|5509.3|5510.7|5488.7|0
1604278800000|2020-11-02 01:00:00|5529|5507|5527.2|5505.2|5539.9|5517.7|5519.6|5497.6|0
1604282400000|2020-11-02 02:00:00|5528.4|5506.4|5527.9|5505.9|5535.6|5513.6|5519.7|5497.7|0
1604286000000|2020-11-02 03:00:00|5527|5505|5513.7|5491.7|5530.5|5508.5|5508.8|5486.8|0
1604289600000|2020-11-02 04:00:00|5514.3|5492.3|5520.5|5498.5|5524|5502|5510.7|5488.7|0
1604358000000|2020-11-02 23:00:00|5586.5|5564.1|5617.6|5595.2|5634.6|5612.2|5585.9|5563.7|0
1604361600000|2020-11-03 00:00:00|5618.9|5596.5|5636.5|5613.9|5636.5|5613.9|5618.6|5596.2|0
1604365200000|2020-11-03 01:00:00|5636.4|5613.8|5653.4|5630.8|5654.2|5631.6|5629.2|5606.8|0
1604368800000|2020-11-03 02:00:00|5654.7|5632.1|5653.6|5631|5656.8|5634.2|5642.7|5620.1|0
1604372400000|2020-11-03 03:00:00|5654.6|5632|5659.5|5636.9|5666.1|5643.5|5633.8|5611.4|0
1604376000000|2020-11-03 04:00:00|5658.4|5635.8|5666|5643.4|5675.5|5652.9|5654.9|5632.3|0
1604444400000|2020-11-03 23:00:00|5676.7|5654.1|5711|5688.2|5725.1|5702.3|5674.3|5651.7|0
1604448000000|2020-11-04 00:00:00|5714.1|5691.3|5686.9|5664.1|5730.3|5707.5|5686.5|5663.7|0
1604451600000|2020-11-04 01:00:00|5687.1|5664.3|5731.1|5708.3|5731.1|5708.3|5678.6|5656|0
1604455200000|2020-11-04 02:00:00|5726.5|5703.7|5743|5720|5743|5720|5712.3|5689.5|0
1604458800000|2020-11-04 03:00:00|5742.7|5719.7|5757.7|5734.7|5780.9|5757.9|5741.6|5718.6|0
1604462400000|2020-11-04 04:00:00|5757.4|5734.4|5731.6|5708.8|5764.6|5741.6|5709.8|5687|0
1604530800000|2020-11-04 23:00:00|5777.4|5754.4|5770.1|5747.1|5785.1|5762.1|5752.5|5729.5|0
1604534400000|2020-11-05 00:00:00|5773.4|5750.4|5793.1|5769.9|5797.3|5774.1|5766.2|5743.2|0
1604538000000|2020-11-05 01:00:00|5794.6|5771.4|5809.3|5786.1|5813.1|5789.9|5793.5|5770.3|0
1604541600000|2020-11-05 02:00:00|5807.3|5784.1|5783|5760|5814.9|5791.7|5781.3|5758.3|0
1604545200000|2020-11-05 03:00:00|5783.8|5760.8|5784.5|5761.5|5793|5769.8|5781.4|5758.4|0
1604548800000|2020-11-05 04:00:00|5784|5761|5791.2|5768|5796.5|5773.3|5780.3|5757.3|0
1604617200000|2020-11-05 23:00:00|5824.1|5800.9|5791.4|5768.2|5832.7|5809.5|5785.3|5762.3|0
1604620800000|2020-11-06 00:00:00|5794.3|5771.1|5804.8|5781.6|5811.8|5788.6|5768.3|5745.3|0
1604624400000|2020-11-06 01:00:00|5804.1|5780.9|5836.2|5813|5843.7|5820.3|5804.1|5780.9|0
1604628000000|2020-11-06 02:00:00|5836.8|5813.4|5844.3|5820.9|5852.2|5828.8|5827.8|5804.6|0
1604631600000|2020-11-06 03:00:00|5842.1|5818.7|5838.3|5814.9|5852.8|5829.4|5831.8|5808.6|0
1604635200000|2020-11-06 04:00:00|5838.7|5815.3|5831.5|5808.3|5855.6|5832.2|5827.3|5804.1|0
1604876400000|2020-11-08 23:00:00|5889.1|5865.5|5924.5|5900.9|5933|5909.4|5876.9|5853.5|0
1604880000000|2020-11-09 00:00:00|5926.6|5903|5950.2|5926.4|5953.6|5929.8|5917.6|5894|0
1604883600000|2020-11-09 01:00:00|5949.9|5926.1|5942.7|5918.9|5963.8|5940|5934.8|5911.2|0
1604887200000|2020-11-09 02:00:00|5942.6|5918.8|5952.3|5928.5|5955.1|5931.3|5938|5914.2|0
1604890800000|2020-11-09 03:00:00|5952.8|5929|5952.1|5928.3|5956|5932.2|5945.8|5922|0
1604894400000|2020-11-09 04:00:00|5952.8|5929|5961.2|5937.4|5965|5941.2|5952.8|5929|0
1604962800000|2020-11-09 23:00:00|6321.2|6296|6256.6|6231.6|6322.7|6297.5|6254.8|6229.8|0
1604966400000|2020-11-10 00:00:00|6261.4|6236.4|6305.4|6280.2|6321.2|6296|6261.4|6236.4|0
1604970000000|2020-11-10 01:00:00|6307.1|6281.9|6300.3|6275.1|6323.9|6298.7|6298.6|6273.4|0
1604973600000|2020-11-10 02:00:00|6297|6271.8|6248.7|6223.7|6303|6277.8|6246.8|6221.8|0
1604977200000|2020-11-10 03:00:00|6246.7|6221.7|6200.8|6176|6246.7|6221.7|6188.2|6163.4|0
1604980800000|2020-11-10 04:00:00|6201.1|6176.3|6192.4|6167.6|6205.9|6181.1|6172.5|6147.9|0
1605049200000|2020-11-10 23:00:00|6316.4|6291.2|6315.3|6290.1|6340.3|6314.9|6301.9|6276.7|0
1605052800000|2020-11-11 00:00:00|6316.9|6291.7|6309|6283.8|6320.9|6295.7|6300.4|6275.2|0
1605056400000|2020-11-11 01:00:00|6310.2|6285|6331.2|6306|6332.3|6307.1|6300.9|6275.7|0
1605060000000|2020-11-11 02:00:00|6332.6|6307.4|6330.1|6304.9|6343.8|6318.4|6323|6297.8|0
1605063600000|2020-11-11 03:00:00|6329.7|6304.5|6339.5|6314.1|6339.5|6314.1|6318.1|6292.9|0
1605067200000|2020-11-11 04:00:00|6338.9|6313.5|6338|6312.6|6342.4|6317|6324|6298.8|0
1605135600000|2020-11-11 23:00:00|6321.9|6296.7|6278.2|6253.2|6334.9|6309.7|6278.2|6253.2|0
1605139200000|2020-11-12 00:00:00|6281.4|6256.4|6280.2|6255.2|6307.5|6282.3|6280.2|6255.2|0
1605142800000|2020-11-12 01:00:00|6279.3|6254.3|6267.4|6242.4|6281.5|6256.5|6260.6|6235.6|0
1605146400000|2020-11-12 02:00:00|6265.7|6240.7|6295.3|6270.1|6298.2|6273|6264.7|6239.7|0
1605150000000|2020-11-12 03:00:00|6295.4|6270.2|6247|6222|6302.7|6277.5|6240.4|6215.4|0
1605153600000|2020-11-12 04:00:00|6248.1|6223.1|6260.5|6235.5|6275.9|6250.9|6248.1|6223.1|0
1605222000000|2020-11-12 23:00:00|6264.1|6239.1|6229.5|6204.7|6267.3|6242.3|6228.9|6204.1|0
1605225600000|2020-11-13 00:00:00|6228.4|6203.6|6202.3|6177.5|6241.5|6216.5|6201.3|6176.5|0
1605229200000|2020-11-13 01:00:00|6200.4|6175.6|6213.3|6188.5|6219|6194.2|6200.4|6175.6|0
1605232800000|2020-11-13 02:00:00|6214|6189.2|6229.8|6205|6235.7|6210.9|6214|6189.2|0
1605236400000|2020-11-13 03:00:00|6229.9|6205.1|6238.1|6213.1|6239.7|6214.7|6225.6|6200.8|0
1605240000000|2020-11-13 04:00:00|6235.8|6211|6245.7|6220.7|6249.1|6224.1|6223.7|6198.9|0
1605481200000|2020-11-15 23:00:00|6270.5|6245.5|6276.2|6251.2|6277.4|6252.4|6269.9|6244.9|0
1605567600000|2020-11-16 23:00:00|6305.9|6280.7|6322.3|6297.1|6327.2|6302|6297.8|6272.6|0
1605571200000|2020-11-17 00:00:00|6324.9|6299.7|6289.9|6264.7|6324.9|6299.7|6278.6|6253.6|0
1605574800000|2020-11-17 01:00:00|6292.7|6267.5|6272.5|6247.5|6293.8|6268.6|6270.9|6245.9|0
1605578400000|2020-11-17 02:00:00|6270.6|6245.6|6267.8|6242.8|6286.1|6261.1|6264.9|6239.9|0
1605582000000|2020-11-17 03:00:00|6268.9|6243.9|6272.7|6247.7|6289.2|6264|6267.3|6242.3|0
1605585600000|2020-11-17 04:00:00|6271.6|6246.6|6283.3|6258.3|6287.7|6262.5|6268.7|6243.7|0
1605654000000|2020-11-17 23:00:00|6308.7|6283.5|6312|6286.8|6326.4|6301.2|6303.8|6278.6|0
1605657600000|2020-11-18 00:00:00|6310.6|6285.4|6290.7|6265.5|6314.9|6289.7|6286.8|6261.8|0
1605661200000|2020-11-18 01:00:00|6292.4|6267.2|6289.2|6264|6303.7|6278.5|6287.1|6262.1|0
1605664800000|2020-11-18 02:00:00|6289|6263.8|6296.1|6270.9|6297|6271.8|6277.3|6252.3|0
1605668400000|2020-11-18 03:00:00|6296.6|6271.4|6290.9|6265.7|6303.4|6278.2|6289.3|6264.1|0
1605672000000|2020-11-18 04:00:00|6290.1|6264.9|6295.9|6270.7|6303.7|6278.5|6285.2|6260.2|0
1605740400000|2020-11-18 23:00:00|6331.9|6306.7|6343.5|6318.1|6360.3|6334.9|6331.9|6306.7|0
1605744000000|2020-11-19 00:00:00|6343|6317.6|6306.3|6281.1|6347.5|6322.1|6306.3|6281.1|0
1605747600000|2020-11-19 01:00:00|6303.8|6278.6|6331.8|6306.6|6331.8|6306.6|6303.8|6278.6|0
1605751200000|2020-11-19 02:00:00|6333.2|6308|6308.6|6283.4|6337.4|6312.2|6308.6|6283.4|0
1605754800000|2020-11-19 03:00:00|6309.5|6284.3|6305.1|6279.9|6309.7|6284.5|6300|6274.8|0
1605758400000|2020-11-19 04:00:00|6304.8|6279.6|6287.1|6262.1|6308.2|6283|6283.5|6258.5|0
1605826800000|2020-11-19 23:00:00|6288.5|6263.3|6299.9|6274.7|6308.3|6283.1|6279.2|6254.2|0
1605830400000|2020-11-20 00:00:00|6300.1|6274.9|6310.3|6285.1|6317.3|6292.1|6292.3|6267.1|0
1605834000000|2020-11-20 01:00:00|6309.5|6284.3|6320.2|6295|6322.2|6297|6301.8|6276.6|0
1605837600000|2020-11-20 02:00:00|6317.8|6292.6|6307|6281.8|6318.3|6293.1|6306|6280.8|0
1605841200000|2020-11-20 03:00:00|6307.3|6282.1|6297.5|6272.3|6313.6|6288.4|6287.9|6262.7|0
1605844800000|2020-11-20 04:00:00|6298.8|6273.6|6311.8|6286.6|6311.8|6286.6|6291.3|6266.1|0
1606086000000|2020-11-22 23:00:00|6341.8|6316.4|6308.5|6283.3|6344.7|6319.3|6307.4|6282.2|0
1606089600000|2020-11-23 00:00:00|6309.5|6284.3|6314|6288.8|6323.9|6298.7|6293.4|6268.2|0
1606093200000|2020-11-23 01:00:00|6315.9|6290.7|6315.6|6290.4|6319.2|6294|6308.1|6282.9|0
1606096800000|2020-11-23 02:00:00|6316.8|6291.6|6314.9|6289.7|6320.7|6295.5|6308|6282.8|0
1606100400000|2020-11-23 03:00:00|6313.1|6287.9|6306.5|6281.3|6318.1|6292.9|6305.1|6279.9|0
1606104000000|2020-11-23 04:00:00|6308.1|6282.9|6294.4|6269.2|6309|6283.8|6292.7|6267.5|0
1606172400000|2020-11-23 23:00:00|6336.8|6311.6|6322.5|6297.3|6346.7|6321.3|6315.9|6290.7|0
1606176000000|2020-11-24 00:00:00|6323.5|6298.3|6330.8|6305.6|6332.2|6307|6309.6|6284.4|0
1606179600000|2020-11-24 01:00:00|6330.3|6305.1|6316.6|6291.4|6336.2|6311|6314.2|6289|0
1606183200000|2020-11-24 02:00:00|6318.8|6293.6|6327.5|6302.3|6334.4|6309.2|6318.8|6293.6|0
1606186800000|2020-11-24 03:00:00|6325.8|6300.6|6327.3|6302.1|6328.7|6303.5|6319.2|6294|0
1606190400000|2020-11-24 04:00:00|6326.7|6301.5|6336|6310.8|6346|6320.6|6326.7|6301.5|0
1606258800000|2020-11-24 23:00:00|6408.3|6382.7|6356.8|6331.4|6410|6384.4|6336.6|6311.4|0
1606262400000|2020-11-25 00:00:00|6357|6331.6|6346.9|6321.5|6360|6334.6|6328.8|6303.6|0
1606266000000|2020-11-25 01:00:00|6348|6322.6|6347.8|6322.4|6352.6|6327.2|6328.4|6303.2|0
1606269600000|2020-11-25 02:00:00|6348.1|6322.7|6347.2|6321.8|6353|6327.6|6335.6|6310.4|0
1606273200000|2020-11-25 03:00:00|6348.3|6322.9|6335.5|6310.3|6353.7|6328.3|6332.4|6307.2|0
1606276800000|2020-11-25 04:00:00|6337.4|6312.2|6332.1|6306.9|6344.1|6318.7|6322.8|6297.6|0
1606345200000|2020-11-25 23:00:00|6358.3|6332.9|6299.2|6274|6358.3|6332.9|6296.6|6271.4|0
1606348800000|2020-11-26 00:00:00|6300.2|6275|6303.2|6278|6320.7|6295.5|6300|6274.8|0
1606352400000|2020-11-26 01:00:00|6303.3|6278.1|6279.5|6254.5|6306.5|6281.3|6275.9|6250.9|0
1606356000000|2020-11-26 02:00:00|6278.4|6253.4|6276.7|6251.7|6292.7|6267.5|6275.8|6250.8|0
1606359600000|2020-11-26 03:00:00|6274.1|6249.1|6260.1|6235.1|6274.1|6249.1|6256.1|6231.1|0
1606363200000|2020-11-26 04:00:00|6260.8|6235.8|6254.6|6229.6|6268|6243|6252.8|6227.8|0
1606431600000|2020-11-26 23:00:00|6278.3|6253.3|6289.5|6264.3|6295.1|6269.9|6266.7|6241.7|0
1606435200000|2020-11-27 00:00:00|6289.7|6264.5|6269.7|6244.7|6299.2|6274|6251.1|6226.1|0
1606438800000|2020-11-27 01:00:00|6269.1|6244.1|6246|6221|6269.1|6244.1|6243.3|6218.3|0
1606442400000|2020-11-27 02:00:00|6245|6220|6230.3|6205.5|6247.9|6222.9|6229.1|6204.3|0
1606446000000|2020-11-27 03:00:00|6230.5|6205.7|6230.8|6206|6234|6209.2|6222.8|6198|0
1606449600000|2020-11-27 04:00:00|6229.7|6204.9|6249.4|6224.4|6254.4|6229.4|6229.2|6204.4|0
1606690800000|2020-11-29 23:00:00|6293.4|6268.2|6287.6|6262.5|6294.6|6269.4|6272.4|6247.4|0
1606694400000|2020-11-30 00:00:00|6288.2|6263|6245.2|6220.2|6290.6|6265.4|6233.3|6208.5|0
1606698000000|2020-11-30 01:00:00|6242.6|6217.6|6221.7|6196.9|6244.3|6219.3|6219.2|6194.4|0
1606701600000|2020-11-30 02:00:00|6220.5|6195.7|6208.5|6183.7|6227.6|6202.8|6202.9|6178.1|0
1606705200000|2020-11-30 03:00:00|6207.7|6182.9|6218.2|6193.4|6218.6|6193.8|6205|6180.2|0
1606708800000|2020-11-30 04:00:00|6219.6|6194.8|6201.9|6177.1|6219.6|6194.8|6188.2|6163.4|0
1606777200000|2020-11-30 23:00:00|6159.4|6134.8|6200.7|6175.9|6200.7|6175.9|6133.4|6109|0
1606780800000|2020-12-01 00:00:00|6202.8|6178|6230|6205.2|6242.1|6217.1|6200.3|6175.5|0
1606784400000|2020-12-01 01:00:00|6230.7|6205.9|6230.1|6205.3|6244.2|6219.2|6224.3|6199.5|0
1606788000000|2020-12-01 02:00:00|6231.8|6207|6226.3|6201.5|6234|6209.2|6218.5|6193.7|0
1606791600000|2020-12-01 03:00:00|6226|6201.2|6202|6177.2|6230.2|6205.4|6199|6174.2|0
1606795200000|2020-12-01 04:00:00|6199.7|6174.9|6202.7|6177.9|6215.8|6191|6188.4|6163.6|0
1606863600000|2020-12-01 23:00:00|6238|6213|6243.2|6218.2|6253.3|6228.3|6227.1|6202.3|0
1606867200000|2020-12-02 00:00:00|6240.8|6215.8|6209|6184.2|6246|6221|6209|6184.2|0
1606870800000|2020-12-02 01:00:00|6210.4|6185.6|6206.7|6181.9|6215|6190.2|6200.9|6176.1|0
1606874400000|2020-12-02 02:00:00|6210.2|6185.4|6225.8|6201|6227.8|6203|6202.2|6177.4|0
1606878000000|2020-12-02 03:00:00|6226.3|6201.5|6230.9|6206.1|6248.6|6223.6|6226.3|6201.5|0
1606881600000|2020-12-02 04:00:00|6231.4|6206.6|6261.9|6236.9|6261.9|6236.9|6229.8|6205|0
1606950000000|2020-12-02 23:00:00|6228.2|6203.4|6246.5|6221.5|6259.9|6234.9|6194.7|6169.9|0
1606953600000|2020-12-03 00:00:00|6245.1|6220.1|6244.3|6219.3|6246.9|6221.9|6227.7|6202.9|0
1606957200000|2020-12-03 01:00:00|6242.4|6217.4|6246.6|6221.6|6249.7|6224.7|6222.6|6197.8|0
1606960800000|2020-12-03 02:00:00|6246.2|6221.2|6254.1|6229.1|6260.8|6235.8|6244.8|6219.8|0
1606964400000|2020-12-03 03:00:00|6255.2|6230.2|6251.9|6226.9|6260.7|6235.7|6246.1|6221.1|0
1606968000000|2020-12-03 04:00:00|6250.6|6225.6|6233.8|6209|6252.4|6227.4|6231.1|6206.3|0
1607036400000|2020-12-03 23:00:00|6232.3|6207.5|6229.2|6204.4|6248.4|6223.4|6220.2|6195.4|0
1607040000000|2020-12-04 00:00:00|6228.1|6203.3|6224.7|6199.9|6235.8|6211|6220.4|6195.6|0
1607043600000|2020-12-04 01:00:00|6227.4|6202.6|6213.3|6188.5|6234.5|6209.7|6210.6|6185.8|0
1607047200000|2020-12-04 02:00:00|6213|6188.2|6213.2|6188.4|6223.9|6199.1|6212.9|6188.1|0
1607050800000|2020-12-04 03:00:00|6210.6|6185.8|6213.4|6188.6|6218.8|6194|6207.4|6182.6|0
1607054400000|2020-12-04 04:00:00|6211.3|6186.5|6201|6176.2|6212.7|6187.9|6195.4|6170.6|0
1607295600000|2020-12-06 23:00:00|6259.3|6234.3|6245.3|6220.3|6272.7|6247.7|6245.3|6220.3|0
1607299200000|2020-12-07 00:00:00|6245.4|6220.4|6239.5|6214.5|6246.9|6221.9|6227.6|6202.8|0
1607302800000|2020-12-07 01:00:00|6239|6214|6236.7|6211.9|6247.4|6222.4|6231.5|6206.7|0
1607306400000|2020-12-07 02:00:00|6236.5|6211.7|6232.2|6207.4|6242.1|6217.1|6226.3|6201.5|0
1607310000000|2020-12-07 03:00:00|6232.5|6207.7|6239.9|6214.9|6245.3|6220.3|6222.1|6197.3|0
1607313600000|2020-12-07 04:00:00|6239.6|6214.6|6243|6218|6248.3|6223.3|6231.2|6206.4|0
1607382000000|2020-12-07 23:00:00|6253.9|6228.9|6254.8|6229.8|6273.2|6248.2|6247.2|6222.2|0
1607385600000|2020-12-08 00:00:00|6254|6229|6249.6|6224.6|6259.6|6234.6|6240.2|6215.2|0
1607389200000|2020-12-08 01:00:00|6250|6225|6255.1|6230.1|6269.9|6244.9|6248.2|6223.2|0
1607392800000|2020-12-08 02:00:00|6256.4|6231.4|6241.7|6216.7|6256.4|6231.4|6235.1|6210.3|0
1607396400000|2020-12-08 03:00:00|6241.3|6216.3|6235.7|6210.9|6246.6|6221.6|6229.1|6204.3|0
1607400000000|2020-12-08 04:00:00|6231.8|6207|6230.1|6205.3|6237.5|6212.6|6221.7|6196.9|0
1607468400000|2020-12-08 23:00:00|6241.9|6216.9|6254.9|6229.9|6258.2|6233.2|6238.5|6213.5|0
1607472000000|2020-12-09 00:00:00|6255.4|6230.4|6263.7|6238.7|6273.8|6248.8|6254.3|6229.3|0
1607475600000|2020-12-09 01:00:00|6262.3|6237.3|6253.2|6228.2|6263.5|6238.5|6251.1|6226.1|0
1607479200000|2020-12-09 02:00:00|6255.1|6230.1|6257.1|6232.1|6273.6|6248.6|6254|6229|0
1607482800000|2020-12-09 03:00:00|6254.6|6229.6|6260.1|6235.1|6263.6|6238.6|6244.2|6219.2|0
1607486400000|2020-12-09 04:00:00|6258.5|6233.5|6259.6|6234.6|6263.5|6238.5|6247.3|6222.3|0
1607554800000|2020-12-09 23:00:00|6220.4|6195.6|6199.2|6174.4|6225.3|6200.5|6196.2|6171.4|0
1607558400000|2020-12-10 00:00:00|6199.8|6175|6198.7|6173.9|6209.3|6184.5|6184.9|6160.3|0
1607562000000|2020-12-10 01:00:00|6198|6173.2|6191.5|6166.7|6210.3|6185.5|6181.2|6156.6|0
1607565600000|2020-12-10 02:00:00|6191|6166.2|6193.1|6168.3|6203.9|6179.1|6191|6166.2|0
1607569200000|2020-12-10 03:00:00|6194.4|6169.6|6177.4|6152.8|6197|6172.2|6176.7|6152.1|0
1607572800000|2020-12-10 04:00:00|6176.4|6151.8|6190.5|6165.7|6197.6|6172.8|6175.9|6151.3|0
1607641200000|2020-12-10 23:00:00|6112.9|6088.5|6107.4|6083|6115.4|6091|6098.3|6073.9|0
1607644800000|2020-12-11 00:00:00|6107.6|6083.2|6114.3|6089.9|6129.5|6105.1|6107.6|6083.2|0
1607648400000|2020-12-11 01:00:00|6113.8|6089.4|6117.7|6093.3|6125.8|6101.4|6109.4|6085|0
1607652000000|2020-12-11 02:00:00|6115.4|6091|6068.6|6044.4|6116.3|6091.9|6068.4|6044.2|0
1607655600000|2020-12-11 03:00:00|6070.1|6045.9|6084|6059.8|6096.1|6071.7|6067.4|6043.2|0
1607659200000|2020-12-11 04:00:00|6084.1|6059.9|6093.1|6068.7|6096.8|6072.4|6078.5|6054.3|0
1607900400000|2020-12-13 23:00:00|6138.4|6113.8|6107|6082.6|6138.4|6113.8|6105.1|6080.7|0
1607904000000|2020-12-14 00:00:00|6107.8|6083.4|6129.5|6105.1|6131.8|6107.4|6103.2|6078.8|0
1607907600000|2020-12-14 01:00:00|6130.8|6106.4|6130.3|6105.9|6141.5|6116.9|6124|6099.6|0
1607911200000|2020-12-14 02:00:00|6130|6105.6|6138.3|6113.7|6144.5|6119.9|6129.6|6105.2|0
1607914800000|2020-12-14 03:00:00|6136.8|6112.4|6140.1|6115.5|6148|6123.4|6126.1|6101.7|0
1607918400000|2020-12-14 04:00:00|6139.8|6115.2|6122.9|6098.5|6144.7|6120.1|6118|6093.6|0
1607986800000|2020-12-14 23:00:00|6125.8|6101.4|6121.2|6096.8|6138.8|6114.2|6105.4|6081|0
1607990400000|2020-12-15 00:00:00|6119.4|6095|6156.3|6131.7|6156.6|6132|6109.4|6085|0
1607994000000|2020-12-15 01:00:00|6157.2|6132.6|6152|6127.4|6157.2|6132.6|6143.6|6119|0
1607997600000|2020-12-15 02:00:00|6155.1|6130.5|6154.6|6130|6157.7|6133.1|6139.2|6114.6|0
1608001200000|2020-12-15 03:00:00|6154|6129.4|6153.6|6129|6162.4|6137.8|6153|6128.4|0
1608004800000|2020-12-15 04:00:00|6154.7|6130.1|6155.2|6130.6|6161.4|6136.8|6146.6|6122|0
1608073200000|2020-12-15 23:00:00|6178.2|6153.6|6168.4|6143.8|6178.2|6153.6|6154.7|6130.1|0
1608076800000|2020-12-16 00:00:00|6168.2|6143.6|6151.9|6127.3|6170.5|6145.9|6148.5|6123.9|0
1608080400000|2020-12-16 01:00:00|6152.7|6128.1|6168.2|6143.6|6172|6147.4|6152.1|6127.5|0
1608084000000|2020-12-16 02:00:00|6168.8|6144.2|6184.7|6160.1|6187.2|6162.6|6167.9|6143.3|0
1608087600000|2020-12-16 03:00:00|6183.7|6159.1|6168.8|6144.2|6186.7|6162.1|6166.4|6141.8|0
1608091200000|2020-12-16 04:00:00|6167.5|6142.9|6156.8|6132.2|6169.2|6144.6|6151|6126.4|0
1608159600000|2020-12-16 23:00:00|6158|6133.4|6161.9|6137.3|6182.3|6157.7|6158|6133.4|0
1608163200000|2020-12-17 00:00:00|6160.2|6135.6|6129.4|6105|6164.5|6139.9|6118.9|6094.5|0
1608166800000|2020-12-17 01:00:00|6128.4|6104|6131.9|6107.5|6133.1|6108.7|6115.7|6091.3|0
1608170400000|2020-12-17 02:00:00|6132.3|6107.9|6142.7|6118.1|6144.4|6119.8|6128.5|6104.1|0
1608174000000|2020-12-17 03:00:00|6141.3|6116.7|6134.8|6110.4|6142.6|6118|6133.7|6109.3|0
1608177600000|2020-12-17 04:00:00|6134.9|6110.5|6163.5|6138.9|6166.3|6141.7|6134.9|6110.5|0
1608246000000|2020-12-17 23:00:00|6168.1|6143.5|6096.6|6072.2|6168.1|6143.5|6096.6|6072.2|0
1608249600000|2020-12-18 00:00:00|6096.3|6071.9|6093|6068.6|6113.9|6089.5|6087.3|6062.9|0
1608253200000|2020-12-18 01:00:00|6093.3|6068.9|6134.3|6109.9|6136.6|6112.2|6093.3|6068.9|0
1608256800000|2020-12-18 02:00:00|6132.4|6108|6143.1|6118.5|6144.7|6120.1|6130.2|6105.8|0
1608260400000|2020-12-18 03:00:00|6143|6118.4|6111.8|6087.4|6143|6118.4|6107.5|6083.1|0
1608264000000|2020-12-18 04:00:00|6111.6|6087.2|6118.5|6094.1|6120.8|6096.4|6106.9|6082.5|0
1608505200000|2020-12-20 23:00:00|6012.4|5988.4|6040.5|6016.3|6043.3|6019.1|6004.6|5980.6|0
1608508800000|2020-12-21 00:00:00|6042.1|6017.9|6042.6|6018.4|6061.3|6037.1|6015.8|5991.8|0
1608512400000|2020-12-21 01:00:00|6041.7|6017.5|6044.8|6020.6|6047.3|6023.1|6027.8|6003.8|0
1608516000000|2020-12-21 02:00:00|6046.2|6022|6051.8|6027.6|6060.3|6036.1|6045.5|6021.3|0
1608519600000|2020-12-21 03:00:00|6053.3|6029.1|6046.3|6022.1|6061.5|6037.3|6043.9|6019.7|0
1608523200000|2020-12-21 04:00:00|6047|6022.8|6055.9|6031.7|6064.7|6040.5|6041.1|6016.9|0
1608591600000|2020-12-21 23:00:00|6019.8|5995.8|6026.2|6002.2|6028.2|6004.2|6006|5982|0
1608595200000|2020-12-22 00:00:00|6026.7|6002.7|6009.4|5985.4|6046|6021.8|6009.2|5985.2|0
1608598800000|2020-12-22 01:00:00|6008|5984|6017|5993|6026.7|6002.7|6001.6|5977.6|0
1608602400000|2020-12-22 02:00:00|6019.6|5995.6|6025|6001|6025.9|6001.9|6008|5984|0
1608606000000|2020-12-22 03:00:00|6026.5|6002.5|6013.3|5989.3|6026.5|6002.5|6002.5|5978.5|0
1608609600000|2020-12-22 04:00:00|6013.6|5989.6|5981.6|5957.8|6013.6|5989.6|5977.7|5953.9|0
1608678000000|2020-12-22 23:00:00|6050.5|6026.3|6038.3|6014.1|6050.5|6026.3|6028.3|6004.3|0
1608681600000|2020-12-23 00:00:00|6037.9|6013.7|6010.4|5986.4|6047.2|6023|6009.6|5985.6|0
1608685200000|2020-12-23 01:00:00|6010.3|5986.3|6021.9|5997.9|6027.1|6003.1|6006.9|5982.9|0
1608688800000|2020-12-23 02:00:00|6023.4|5999.4|6046|6021.8|6048.1|6023.9|6014.6|5990.6|0
1608692400000|2020-12-23 03:00:00|6046.1|6021.9|6051.3|6027.1|6060.9|6036.7|6039.9|6015.7|0
1608696000000|2020-12-23 04:00:00|6051.1|6026.9|6040.2|6016|6064|6039.8|6033.1|6009.1|0
1608764400000|2020-12-23 23:00:00|6090.4|6066|6072.2|6048|6092.4|6068|6071.4|6047.2|0
1608768000000|2020-12-24 00:00:00|6072|6047.8|6091.1|6066.7|6094.9|6070.5|6071.1|6046.9|0
1608771600000|2020-12-24 01:00:00|6089.5|6065.1|6090.3|6065.9|6099.1|6074.7|6082.1|6057.9|0
1608775200000|2020-12-24 02:00:00|6089.9|6065.5|6074|6049.8|6095.2|6070.8|6069.1|6044.9|0
1609196400000|2020-12-28 23:00:00|6142.2|6117.6|6116.1|6091.7|6145.7|6121.1|6114.3|6089.9|0
1609200000000|2020-12-29 00:00:00|6116.9|6092.5|6110.1|6085.7|6127.6|6103.2|6109.4|6085|0
1609203600000|2020-12-29 01:00:00|6110|6085.6|6100.3|6075.9|6117.4|6093|6098.9|6074.5|0
1609207200000|2020-12-29 02:00:00|6099.2|6074.8|6098|6073.6|6108.8|6084.4|6096.3|6071.9|0
1609210800000|2020-12-29 03:00:00|6098.6|6074.2|6095.2|6070.8|6111.7|6087.3|6091.3|6066.9|0
1609214400000|2020-12-29 04:00:00|6094.3|6069.9|6107.7|6083.3|6117|6092.6|6093.9|6069.5|0
1609282800000|2020-12-29 23:00:00|6081.8|6057.6|6065.1|6040.9|6098.3|6073.9|6055.5|6031.3|0
1609286400000|2020-12-30 00:00:00|6062.3|6038.1|6056.4|6032.2|6062.3|6038.1|6041.3|6017.1|0
1609290000000|2020-12-30 01:00:00|6055.5|6031.3|6047.7|6023.5|6060|6035.8|6045.8|6021.6|0
1609293600000|2020-12-30 02:00:00|6047.3|6023.1|6043.2|6019|6049.2|6025|6031.5|6007.5|0
1609297200000|2020-12-30 03:00:00|6042.8|6018.6|6029.3|6005.3|6044.6|6020.4|6025.7|6001.7|0
1609300800000|2020-12-30 04:00:00|6030.9|6006.9|6042.6|6018.4|6042.6|6018.4|6020.2|5996.2|0
1609369200000|2020-12-30 23:00:00|6036.2|6012.2|6020.5|5996.5|6038.4|6014.2|6020.5|5996.5|0
1609372800000|2020-12-31 00:00:00|6019.5|5995.5|6015|5991|6026.2|6002.2|6008.7|5984.7|0
1609376400000|2020-12-31 01:00:00|6014.8|5990.8|6008.9|5984.9|6014.8|5990.8|5991.9|5967.9|0
1609380000000|2020-12-31 02:00:00|6009|5985|5989.9|5965.9|6011.3|5987.3|5985.9|5962.1|0
1609714800000|2021-01-03 23:00:00|6011.9|5987.9|5995.6|5971.6|6016.2|5992.2|5988.6|5964.6|0
1609718400000|2021-01-04 00:00:00|5993.5|5969.5|5995.6|5971.6|6013|5989|5981.2|5957.4|0
1609722000000|2021-01-04 01:00:00|5995.5|5971.5|6010|5986|6022.8|5998.8|5995.5|5971.5|0
1609725600000|2021-01-04 02:00:00|6009.5|5985.5|6010.2|5986.2|6014.2|5990.2|6002.3|5978.3|0
1609729200000|2021-01-04 03:00:00|6010.6|5986.6|6013.4|5989.4|6032.3|6008.3|6008.7|5984.7|0
1609732800000|2021-01-04 04:00:00|6010.1|5986.1|6025.5|6001.5|6027.2|6003.2|6008.1|5984.1|0
1609801200000|2021-01-04 23:00:00|5944.7|5920.9|5953.8|5930|5962.9|5939.1|5939.3|5915.5|0
1609804800000|2021-01-05 00:00:00|5952.2|5928.4|5955.8|5932|5964.2|5940.4|5950.7|5926.9|0
1609808400000|2021-01-05 01:00:00|5955.6|5931.8|5931.3|5907.7|5955.7|5931.9|5929.1|5905.5|0
1609812000000|2021-01-05 02:00:00|5930.6|5907|5954.7|5930.9|5957.2|5933.4|5930.4|5906.8|0
1609815600000|2021-01-05 03:00:00|5956.9|5933.1|5958.6|5934.8|5962.4|5938.6|5945.4|5921.6|0
1609819200000|2021-01-05 04:00:00|5958.1|5934.3|5966.9|5943.1|5978.8|5955|5952.6|5928.8|0
1609887600000|2021-01-05 23:00:00|5960.8|5937|5950.7|5926.9|5964.2|5940.4|5943.9|5920.1|0
1609891200000|2021-01-06 00:00:00|5952.1|5928.3|5946.9|5923.1|5971.2|5947.4|5943.5|5919.7|0
1609894800000|2021-01-06 01:00:00|5947.7|5923.9|5928|5904.4|5957|5933.2|5910.9|5887.3|0
1609898400000|2021-01-06 02:00:00|5928.9|5905.3|5933.1|5909.5|5949.2|5925.4|5927.2|5903.6|0
1609902000000|2021-01-06 03:00:00|5933.6|5910|5918.9|5895.3|5936.5|5912.9|5912.3|5888.7|0
1609905600000|2021-01-06 04:00:00|5919.2|5895.6|5917.8|5894.2|5922.4|5898.8|5908.2|5884.6|0
1609974000000|2021-01-06 23:00:00|5961.9|5938.1|5942.3|5918.5|5968.7|5944.9|5936|5912.4|0
1609977600000|2021-01-07 00:00:00|5941|5917.2|5966.2|5942.4|5972.1|5948.3|5934.8|5911.2|0
1609981200000|2021-01-07 01:00:00|5966.7|5942.9|5976.9|5953.1|5989|5965|5958.8|5935|0
1609984800000|2021-01-07 02:00:00|5977|5953.2|5974.8|5951|5978.9|5955.1|5969.1|5945.3|0
1609988400000|2021-01-07 03:00:00|5975.1|5951.3|5966.4|5942.6|5981.9|5958.1|5965.6|5941.8|0
1609992000000|2021-01-07 04:00:00|5966.2|5942.4|5961.9|5938.1|5971.7|5947.9|5955.1|5931.3|0
1610060400000|2021-01-07 23:00:00|5982.7|5958.9|5975.7|5951.9|5984.5|5960.7|5970.7|5946.9|0
1610064000000|2021-01-08 00:00:00|5975.3|5951.5|5996.3|5972.3|5996.6|5972.6|5965.7|5941.9|0
1610067600000|2021-01-08 01:00:00|5995.7|5971.7|5996.4|5972.4|6009.9|5985.9|5990|5966|0
1610071200000|2021-01-08 02:00:00|5997.4|5973.4|5998.1|5974.1|6004.7|5980.7|5993.1|5969.1|0
1610074800000|2021-01-08 03:00:00|5998.4|5974.4|6000.8|5976.8|6004.8|5980.8|5994.7|5970.7|0
1610078400000|2021-01-08 04:00:00|5999.8|5975.8|6006.6|5982.6|6010.7|5986.7|5996.4|5972.4|0
1610319600000|2021-01-10 23:00:00|6000|5976|5983.2|5959.4|6001.8|5977.8|5980.3|5956.5|0
1610323200000|2021-01-11 00:00:00|5984.4|5960.6|5963.2|5939.4|5984.4|5960.6|5959|5935.2|0
1610326800000|2021-01-11 01:00:00|5961.7|5937.9|5955.1|5931.3|5966.6|5942.8|5950.1|5926.3|0
1610330400000|2021-01-11 02:00:00|5953.8|5930|5938.3|5914.5|5955.2|5931.4|5937.9|5914.1|0
1610334000000|2021-01-11 03:00:00|5941.2|5917.4|5934.8|5911.2|5945.2|5921.4|5925|5901.4|0
1610337600000|2021-01-11 04:00:00|5936.3|5912.7|5922.9|5899.3|5938.4|5914.6|5919.3|5895.7|0
1610406000000|2021-01-11 23:00:00|5932.8|5909.2|5930.5|5906.9|5937.2|5913.4|5916.4|5892.8|0
1610409600000|2021-01-12 00:00:00|5930.8|5907.2|5955.1|5931.3|5962.5|5938.7|5930.8|5907.2|0
1610413200000|2021-01-12 01:00:00|5952.7|5928.9|5939.9|5916.1|5954.2|5930.4|5933|5909.4|0
1610416800000|2021-01-12 02:00:00|5939.4|5915.6|5913.4|5889.8|5942.6|5918.8|5911.3|5887.7|0
1610420400000|2021-01-12 03:00:00|5914.6|5891|5893.1|5869.5|5920.9|5897.3|5891.3|5867.7|0
1610424000000|2021-01-12 04:00:00|5891.5|5867.9|5891.1|5867.5|5895.2|5871.6|5884.9|5861.5|0
1610492400000|2021-01-12 23:00:00|5847.9|5824.5|5828.6|5805.4|5869.2|5845.8|5827.5|5804.3|0
1610496000000|2021-01-13 00:00:00|5828.2|5805|5824.2|5801|5842.7|5819.3|5819.7|5796.5|0
1610499600000|2021-01-13 01:00:00|5823.3|5800.1|5804.5|5781.3|5826.1|5802.9|5802.4|5779.2|0
1610503200000|2021-01-13 02:00:00|5804.9|5781.7|5829.4|5806.2|5834.7|5811.5|5803.1|5779.9|0
1610506800000|2021-01-13 03:00:00|5830.5|5807.3|5837.4|5814|5840.9|5817.5|5830|5806.8|0
1610510400000|2021-01-13 04:00:00|5837.2|5813.8|5840.6|5817.2|5844.7|5821.3|5828.1|5804.9|0
1610578800000|2021-01-13 23:00:00|5846|5822.6|5846.4|5823|5868.6|5845.2|5842.4|5819|0
1610582400000|2021-01-14 00:00:00|5846.7|5823.3|5894.6|5871|5894.6|5871|5845.6|5822.2|0
1610586000000|2021-01-14 01:00:00|5892.4|5868.8|5883.7|5860.3|5895.8|5872.2|5874.7|5851.3|0
1610589600000|2021-01-14 02:00:00|5883.8|5860.4|5883.8|5860.4|5896.7|5873.1|5882.8|5859.4|0
1610593200000|2021-01-14 03:00:00|5883|5859.6|5874.7|5851.3|5888.9|5865.3|5873.3|5849.9|0
1610596800000|2021-01-14 04:00:00|5874.9|5851.5|5879.5|5856.1|5887.7|5864.1|5870.5|5847.1|0
1610665200000|2021-01-14 23:00:00|5875.6|5852.2|5889.7|5866.1|5903.5|5879.9|5875.6|5852.2|0
1610668800000|2021-01-15 00:00:00|5890.2|5866.6|5890.6|5867|5897.7|5874.1|5882.1|5858.7|0
1610672400000|2021-01-15 01:00:00|5891.2|5867.6|5884.7|5861.3|5902.7|5879.1|5879.2|5855.8|0
1610676000000|2021-01-15 02:00:00|5883.8|5860.4|5884.5|5861.1|5888.6|5865|5871.7|5848.3|0
1610679600000|2021-01-15 03:00:00|5884.6|5861.2|5879.7|5856.3|5888.5|5864.9|5876.9|5853.5|0
1610683200000|2021-01-15 04:00:00|5880|5856.6|5878.1|5854.7|5887.5|5863.9|5876.3|5852.9|0
1610924400000|2021-01-17 23:00:00|5867|5843.6|5839.3|5815.9|5867.3|5843.9|5839.3|5815.9|0
1610928000000|2021-01-18 00:00:00|5836.3|5813.1|5858.5|5835.1|5858.5|5835.1|5824.3|5801.1|0
1610931600000|2021-01-18 01:00:00|5857.3|5833.9|5828.4|5805.2|5860.3|5836.9|5828|5804.8|0
1610935200000|2021-01-18 02:00:00|5827.7|5804.5|5828.3|5805.1|5833.6|5810.4|5823.1|5799.9|0
1610938800000|2021-01-18 03:00:00|5828.4|5805.2|5835.6|5812.4|5840.9|5817.5|5825.2|5802|0
1610942400000|2021-01-18 04:00:00|5836.9|5813.5|5838.9|5815.5|5840.1|5816.7|5827.4|5804.2|0
1611010800000|2021-01-18 23:00:00|5909.3|5885.7|5915|5891.4|5917.7|5894.1|5899.9|5876.3|0
1611014400000|2021-01-19 00:00:00|5915.6|5892|5932|5908.4|5935.4|5911.8|5912.5|5888.9|0
1611018000000|2021-01-19 01:00:00|5931.2|5907.6|5922.5|5898.9|5934.2|5910.6|5922.4|5898.8|0
1611021600000|2021-01-19 02:00:00|5923.1|5899.5|5917.9|5894.3|5923.5|5899.9|5913.7|5890.1|0
1611025200000|2021-01-19 03:00:00|5918.2|5894.6|5906.5|5882.9|5918.7|5895.1|5901|5877.4|0
1611028800000|2021-01-19 04:00:00|5907.1|5883.5|5897.2|5873.6|5908.3|5884.7|5895.7|5872.1|0
1611097200000|2021-01-19 23:00:00|5967.9|5944.1|6008.3|5984.3|6009.7|5985.7|5963.8|5940|0
1611100800000|2021-01-20 00:00:00|6007.2|5983.2|6001.8|5977.8|6010.1|5986.1|5986.8|5963|0
1611104400000|2021-01-20 01:00:00|6001.5|5977.5|6004.7|5980.7|6007.8|5983.8|5989.9|5965.9|0
1611108000000|2021-01-20 02:00:00|6005.7|5981.7|6013.6|5989.6|6015.5|5991.5|6005.7|5981.7|0
1611111600000|2021-01-20 03:00:00|6009.7|5985.7|6006.7|5982.7|6013.5|5989.5|5996.7|5972.7|0
1611115200000|2021-01-20 04:00:00|6008|5984|6000|5976|6008.6|5984.6|5988.8|5964.8|0
1611183600000|2021-01-20 23:00:00|6033.8|6009.8|5993.1|5969.1|6033.8|6009.8|5985.3|5961.5|0
1611187200000|2021-01-21 00:00:00|5992.7|5968.7|5975.9|5952.1|5997.4|5973.4|5968.5|5944.7|0
1611190800000|2021-01-21 01:00:00|5976.4|5952.6|5971.1|5947.3|5979.8|5956|5964.1|5940.3|0
1611194400000|2021-01-21 02:00:00|5970.4|5946.6|5982.6|5958.8|5983.8|5960|5969|5945.2|0
1611198000000|2021-01-21 03:00:00|5983.4|5959.6|5986.7|5962.9|5993.3|5969.3|5978.5|5954.7|0
1611201600000|2021-01-21 04:00:00|5986.8|5963|5980.9|5957.1|5988.7|5964.7|5975.6|5951.8|0
1611270000000|2021-01-21 23:00:00|5982|5958.2|5974.9|5951.1|5983.6|5959.8|5960.8|5937|0
1611273600000|2021-01-22 00:00:00|5976|5952.2|5975.3|5951.5|5980.1|5956.3|5970.2|5946.4|0
1611277200000|2021-01-22 01:00:00|5976.4|5952.6|5981.3|5957.5|5985.3|5961.5|5975.1|5951.3|0
1611280800000|2021-01-22 02:00:00|5979.2|5955.4|5960.6|5936.8|5981.9|5958.1|5956.4|5932.6|0
1611284400000|2021-01-22 03:00:00|5962.6|5938.8|5972.4|5948.6|5974|5950.2|5957.1|5933.3|0
1611288000000|2021-01-22 04:00:00|5972.9|5949.1|5955.9|5932.1|5974.8|5951|5954.9|5931.1|0
1611529200000|2021-01-24 23:00:00|5940.6|5916.8|5907.7|5884.1|5948.9|5925.1|5907.7|5884.1|0
1611532800000|2021-01-25 00:00:00|5909.6|5886|5929.3|5905.7|5929.3|5905.7|5897.3|5873.7|0
1611536400000|2021-01-25 01:00:00|5928.4|5904.8|5912.3|5888.7|5931|5907.4|5911.7|5888.1|0
1611540000000|2021-01-25 02:00:00|5912.1|5888.5|5910.3|5886.7|5919.9|5896.3|5905.1|5881.5|0
1611543600000|2021-01-25 03:00:00|5910.9|5887.3|5894.9|5871.3|5911.8|5888.2|5894.4|5870.8|0
1611547200000|2021-01-25 04:00:00|5896|5872.4|5893.4|5869.8|5896.9|5873.3|5890.6|5867|0
1611702000000|2021-01-26 23:00:00|5917.2|5893.6|5895.6|5872|5925.1|5901.5|5894.3|5870.7|0
1611705600000|2021-01-27 00:00:00|5895.7|5872.1|5882.5|5859.1|5897.6|5874|5867.1|5843.7|0
1611709200000|2021-01-27 01:00:00|5881.5|5858.1|5884.4|5861|5892.8|5869.2|5875.4|5852|0
1611712800000|2021-01-27 02:00:00|5884.8|5861.4|5869.4|5846|5885.9|5862.5|5861.8|5838.4|0
1611716400000|2021-01-27 03:00:00|5867.5|5844.1|5875.7|5852.3|5881.9|5858.5|5862.3|5838.9|0
1611720000000|2021-01-27 04:00:00|5876.1|5852.7|5874.1|5850.7|5880.4|5857|5867.2|5843.8|0
1611788400000|2021-01-27 23:00:00|5796.8|5773.6|5770.5|5747.5|5820.1|5796.9|5769.3|5746.3|0
1611792000000|2021-01-28 00:00:00|5768.7|5745.7|5744|5721|5783.4|5760.4|5726.6|5703.8|0
1611795600000|2021-01-28 01:00:00|5745.2|5722.2|5767.1|5744.1|5767.9|5744.9|5741.4|5718.4|0
1611799200000|2021-01-28 02:00:00|5767.8|5744.8|5753.7|5730.7|5775.4|5752.4|5748.8|5725.8|0
1611802800000|2021-01-28 03:00:00|5752.8|5729.8|5751.8|5728.8|5762.8|5739.8|5744.9|5721.9|0
1611806400000|2021-01-28 04:00:00|5753.3|5730.3|5767.1|5744.1|5776.9|5753.9|5753.3|5730.3|0
1611874800000|2021-01-28 23:00:00|5855.1|5831.7|5884|5860.6|5908.9|5885.3|5853.9|5830.5|0
1611878400000|2021-01-29 00:00:00|5886.4|5863|5870|5846.6|5896.5|5872.9|5864.4|5841|0
1611882000000|2021-01-29 01:00:00|5870.1|5846.7|5880.4|5857|5889.4|5865.8|5870.1|5846.7|0
1611885600000|2021-01-29 02:00:00|5880.3|5856.9|5858.1|5834.7|5882|5858.6|5857.3|5833.9|0
1611889200000|2021-01-29 03:00:00|5858.8|5835.4|5811.2|5788|5867.8|5844.4|5808|5784.8|0
1611892800000|2021-01-29 04:00:00|5808.3|5785.1|5804.5|5781.3|5811.5|5788.3|5787.9|5764.7|0
1612134000000|2021-01-31 23:00:00|5737.9|5714.9|5738.2|5715.2|5754.1|5731.1|5718.5|5695.7|0
1612137600000|2021-02-01 00:00:00|5739.2|5716.2|5773.1|5750.1|5787|5763.8|5735|5712.2|0
1612141200000|2021-02-01 01:00:00|5772.1|5749.1|5790.5|5767.3|5795.2|5772|5772.1|5749.1|0
1612144800000|2021-02-01 02:00:00|5790.9|5767.7|5824.9|5801.7|5825.7|5802.5|5789.7|5766.5|0
1612148400000|2021-02-01 03:00:00|5826.4|5803.2|5826.7|5803.5|5841.3|5817.9|5805.8|5782.6|0
1612152000000|2021-02-01 04:00:00|5826.6|5803.4|5811|5787.8|5826.6|5803.4|5800.4|5777.2|0
1612220400000|2021-02-01 23:00:00|5862.5|5839.1|5904|5880.4|5922.3|5898.7|5861.5|5838.1|0
1612224000000|2021-02-02 00:00:00|5904.5|5880.9|5926.7|5903.1|5931.2|5907.6|5901.4|5877.8|0
1612227600000|2021-02-02 01:00:00|5929.7|5906.1|5942.6|5918.8|5946.4|5922.6|5924|5900.4|0
1612231200000|2021-02-02 02:00:00|5943.3|5919.5|5944.9|5921.1|5958.2|5934.4|5936.4|5912.8|0
1612234800000|2021-02-02 03:00:00|5944.7|5920.9|5934.7|5911.1|5952.3|5928.5|5934.3|5910.7|0
1612238400000|2021-02-02 04:00:00|5934.6|5911|5955.3|5931.5|5958.4|5934.6|5934.5|5910.9|0
1612306800000|2021-02-02 23:00:00|5982.1|5958.3|6042.8|6018.6|6043|6018.8|5982.1|5958.3|0
1612310400000|2021-02-03 00:00:00|6041.5|6017.3|6031.2|6007.2|6047.7|6023.5|6031.2|6007.2|0
1612314000000|2021-02-03 01:00:00|6030.2|6006.2|6019.3|5995.3|6030.2|6006.2|6013.2|5989.2|0
1612317600000|2021-02-03 02:00:00|6019.7|5995.7|5996.3|5972.3|6019.7|5995.7|5993.3|5969.3|0
1612321200000|2021-02-03 03:00:00|5997.3|5973.3|5983.8|5960|6001|5977|5980.6|5956.8|0
1612324800000|2021-02-03 04:00:00|5985.4|5961.6|5997.2|5973.2|6005|5981|5978.4|5954.6|0
1612393200000|2021-02-03 23:00:00|5962.4|5938.6|5942.1|5918.3|5971.9|5948.1|5930.1|5906.5|0
1612396800000|2021-02-04 00:00:00|5941.3|5917.5|5915.8|5892.2|5942.3|5918.5|5914.5|5890.9|0
1612400400000|2021-02-04 01:00:00|5915.7|5892.1|5916|5892.4|5929.4|5905.8|5912.9|5889.3|0
1612404000000|2021-02-04 02:00:00|5915.7|5892.1|5921.5|5897.9|5922.6|5899|5907.2|5883.6|0
1612407600000|2021-02-04 03:00:00|5923.4|5899.8|5901.9|5878.3|5928.3|5904.7|5899|5875.4|0
1612411200000|2021-02-04 04:00:00|5903.5|5879.9|5907.3|5883.7|5911|5887.4|5898|5874.4|0
1612479600000|2021-02-04 23:00:00|5986.1|5962.3|5979.5|5955.7|5990.2|5966.2|5956.4|5932.6|0
1612483200000|2021-02-05 00:00:00|5980.5|5956.7|5974.2|5950.4|5985.5|5961.7|5970.4|5946.6|0
1612486800000|2021-02-05 01:00:00|5974.1|5950.3|6001.1|5977.1|6001.4|5977.4|5973.7|5949.9|0
1612490400000|2021-02-05 02:00:00|6003.2|5979.2|6016.4|5992.4|6017.3|5993.3|5997.4|5973.4|0
1612494000000|2021-02-05 03:00:00|6015.2|5991.2|6025.9|6001.9|6028.1|6004.1|6014.1|5990.1|0
1612497600000|2021-02-05 04:00:00|6024.6|6000.6|6031.8|6007.8|6042.7|6018.5|6021.4|5997.4|0
1612738800000|2021-02-07 23:00:00|6023.2|5999.2|6053|6028.8|6059.1|6034.9|6023.2|5999.2|0
1612742400000|2021-02-08 00:00:00|6052.4|6028.2|6022.3|5998.3|6052.4|6028.2|6022.1|5998.1|0
1612746000000|2021-02-08 01:00:00|6021.6|5997.6|6035.6|6011.6|6044.5|6020.3|6021.6|5997.6|0
1612749600000|2021-02-08 02:00:00|6038.4|6014.2|6036.7|6012.7|6044.3|6020.1|6033.6|6009.6|0
1612753200000|2021-02-08 03:00:00|6036.5|6012.5|6024.9|6000.9|6040.2|6016|6021.7|5997.7|0
1612756800000|2021-02-08 04:00:00|6025|6001|6008.8|5984.8|6029.4|6005.4|6005.2|5981.2|0
1612825200000|2021-02-08 23:00:00|5978.7|5954.9|5951.4|5927.6|5986.4|5962.6|5943.4|5919.6|0
1612828800000|2021-02-09 00:00:00|5950|5926.2|5934.2|5910.6|5954.7|5930.9|5933.3|5909.7|0
1612832400000|2021-02-09 01:00:00|5936.3|5912.7|5943.5|5919.7|5946.7|5922.9|5928.3|5904.7|0
1612836000000|2021-02-09 02:00:00|5945.4|5921.6|5944|5920.2|5950|5926.2|5938.6|5914.8|0
1612839600000|2021-02-09 03:00:00|5945.8|5922|5936.7|5913.1|5949.5|5925.7|5932.9|5909.3|0
1612843200000|2021-02-09 04:00:00|5938|5914.2|5927.8|5904.2|5940.1|5916.3|5926.4|5902.8|0
1612911600000|2021-02-09 23:00:00|5937.3|5913.5|5930|5906.4|5949.8|5926|5928.2|5904.6|0
1612915200000|2021-02-10 00:00:00|5930.8|5907.2|5933|5909.4|5939.9|5916.1|5914.9|5891.3|0
1612918800000|2021-02-10 01:00:00|5935.7|5912.1|5952|5928.2|5955|5931.2|5929.8|5906.2|0
1612922400000|2021-02-10 02:00:00|5952.7|5928.9|5942|5918.2|5954.1|5930.3|5934.3|5910.7|0
1612926000000|2021-02-10 03:00:00|5940.5|5916.7|5929.8|5906.2|5942.6|5918.8|5926.2|5902.6|0
1612929600000|2021-02-10 04:00:00|5929.3|5905.7|5926.2|5902.6|5937.3|5913.5|5921.3|5897.7|0
1612998000000|2021-02-10 23:00:00|5880.7|5857.3|5863.4|5840|5885.9|5862.5|5863.4|5840|0
1613001600000|2021-02-11 00:00:00|5862.9|5839.5|5836.5|5813.3|5866.5|5843.1|5829.3|5806.1|0
1613005200000|2021-02-11 01:00:00|5838.7|5815.3|5865.1|5841.7|5871.5|5848.1|5838.7|5815.3|0
1613008800000|2021-02-11 02:00:00|5860.8|5837.4|5877.7|5854.3|5878.2|5854.8|5858.8|5835.4|0
1613012400000|2021-02-11 03:00:00|5876.4|5853|5896.1|5872.5|5902.8|5879.2|5875.1|5851.7|0
1613016000000|2021-02-11 04:00:00|5895.5|5871.9|5870.7|5847.3|5895.5|5871.9|5867.1|5843.7|0
1613084400000|2021-02-11 23:00:00|5890.4|5866.8|5864.2|5840.8|5894.2|5870.6|5862.1|5838.7|0
1613088000000|2021-02-12 00:00:00|5863.9|5840.5|5839.9|5816.5|5866|5842.6|5839.5|5816.1|0
1613091600000|2021-02-12 01:00:00|5842.4|5819|5823.1|5799.9|5843.1|5819.7|5818.3|5795.1|0
1613095200000|2021-02-12 02:00:00|5821.7|5798.5|5797.6|5774.4|5824.9|5801.7|5796.6|5773.4|0
1613098800000|2021-02-12 03:00:00|5796.1|5772.9|5819.1|5795.9|5819.1|5795.9|5795.9|5772.7|0
1613102400000|2021-02-12 04:00:00|5818.1|5794.9|5797.4|5774.2|5818.9|5795.7|5794.1|5770.9|0
1613343600000|2021-02-14 23:00:00|5840.2|5816.8|5841|5817.6|5846.9|5823.5|5830.5|5807.3|0
1613347200000|2021-02-15 00:00:00|5839.9|5816.5|5833.3|5810.1|5850.6|5827.2|5832.2|5809|0
1613350800000|2021-02-15 01:00:00|5832.3|5809.1|5840.3|5816.9|5841.8|5818.4|5828.4|5805.2|0
1613354400000|2021-02-15 02:00:00|5841.2|5817.8|5833.3|5810.1|5849|5825.6|5833.3|5810.1|0
1613358000000|2021-02-15 03:00:00|5831.7|5808.5|5829.1|5805.9|5835.2|5812|5828.1|5804.9|0
1613361600000|2021-02-15 04:00:00|5828|5804.8|5834.8|5811.6|5844.2|5820.8|5827.7|5804.5|0
1613430000000|2021-02-15 23:00:00|5868.4|5845|5856.6|5833.2|5880.4|5857|5851.8|5828.4|0
1613433600000|2021-02-16 00:00:00|5857.2|5833.8|5861.4|5838|5876.2|5852.8|5857.2|5833.8|0
1613437200000|2021-02-16 01:00:00|5860.2|5836.8|5859.9|5836.5|5877.3|5853.9|5856.4|5833|0
1613440800000|2021-02-16 02:00:00|5858.5|5835.1|5860.4|5837|5861.1|5837.7|5846.2|5822.8|0
1613444400000|2021-02-16 03:00:00|5858.9|5835.5|5900|5876.4|5900|5876.4|5852.8|5829.4|0
1613448000000|2021-02-16 04:00:00|5898.9|5875.3|5933.8|5910.2|5938.6|5914.8|5896.9|5873.3|0
1613516400000|2021-02-16 23:00:00|5930.3|5906.7|5908.3|5884.7|5936.5|5912.9|5897.8|5874.2|0
1613520000000|2021-02-17 00:00:00|5908.8|5885.2|5894.8|5871.2|5914.3|5890.7|5878.3|5854.9|0
1613523600000|2021-02-17 01:00:00|5895|5871.4|5882.9|5859.5|5895|5871.4|5865.1|5841.7|0
1613527200000|2021-02-17 02:00:00|5882.8|5859.4|5876.2|5852.8|5882.8|5859.4|5870.2|5846.8|0
1613530800000|2021-02-17 03:00:00|5875.1|5851.7|5868.1|5844.7|5882|5858.6|5863.3|5839.9|0
1613534400000|2021-02-17 04:00:00|5870.3|5846.9|5851.3|5827.9|5871|5847.6|5842.7|5819.3|0
1613602800000|2021-02-17 23:00:00|5850.5|5827.1|5832.8|5809.6|5870.3|5846.9|5829.5|5806.3|0
1613606400000|2021-02-18 00:00:00|5833.4|5810.2|5798.9|5775.7|5833.4|5810.2|5798.9|5775.7|0
1613610000000|2021-02-18 01:00:00|5799|5775.8|5783.7|5760.7|5799.9|5776.7|5772.6|5749.6|0
1613613600000|2021-02-18 02:00:00|5784.5|5761.5|5798.8|5775.6|5799.5|5776.3|5773.4|5750.4|0
1613617200000|2021-02-18 03:00:00|5800.2|5777|5792.3|5769.1|5802.6|5779.4|5778.4|5755.4|0
1613620800000|2021-02-18 04:00:00|5792.8|5769.6|5781.7|5758.7|5797.4|5774.2|5775.2|5752.2|0
1613689200000|2021-02-18 23:00:00|5756.1|5733.1|5774.9|5751.9|5785.6|5762.6|5745.6|5722.6|0
1613692800000|2021-02-19 00:00:00|5774.3|5751.3|5744.2|5721.2|5778|5755|5741.1|5718.1|0
1613696400000|2021-02-19 01:00:00|5745.4|5722.4|5729.7|5706.9|5749.6|5726.6|5726.9|5704.1|0
1613700000000|2021-02-19 02:00:00|5730|5707.2|5706.5|5683.7|5733.3|5710.5|5696.4|5673.6|0
1613703600000|2021-02-19 03:00:00|5708.3|5685.5|5747.4|5724.4|5747.8|5724.8|5704.7|5681.9|0
1613707200000|2021-02-19 04:00:00|5746.9|5723.9|5733|5710.2|5746.9|5723.9|5731|5708.2|0
1613948400000|2021-02-21 23:00:00|5754.2|5731.2|5726.3|5703.5|5754.2|5731.2|5718.7|5695.9|0
1613952000000|2021-02-22 00:00:00|5727|5704.2|5743|5720|5743|5720|5716.1|5693.3|0
1613955600000|2021-02-22 01:00:00|5744|5721|5749.3|5726.3|5760.3|5737.3|5743.1|5720.1|0
1613959200000|2021-02-22 02:00:00|5748.9|5725.9|5727.7|5704.9|5757.3|5734.3|5725.3|5702.5|0
1613962800000|2021-02-22 03:00:00|5728|5705.2|5724.1|5701.3|5736.3|5713.5|5710.1|5687.3|0
1613966400000|2021-02-22 04:00:00|5724.2|5701.4|5732.8|5710|5733.4|5710.6|5719.1|5696.3|0
1614034800000|2021-02-22 23:00:00|5763.4|5740.4|5771|5748|5785.9|5762.9|5755.4|5732.4|0
1614038400000|2021-02-23 00:00:00|5771.3|5748.3|5745.7|5722.7|5779.4|5756.4|5744.7|5721.7|0
1614042000000|2021-02-23 01:00:00|5742.5|5719.5|5794.8|5771.6|5797|5773.8|5742.5|5719.5|0
1614045600000|2021-02-23 02:00:00|5797|5773.8|5801.6|5778.4|5801.6|5778.4|5788.6|5765.4|0
1614049200000|2021-02-23 03:00:00|5800.8|5777.6|5793.3|5770.1|5812.4|5789.2|5788.2|5765|0
1614052800000|2021-02-23 04:00:00|5792.4|5769.2|5809.1|5785.9|5812|5788.8|5785.3|5762.3|0
1614121200000|2021-02-23 23:00:00|5847.2|5823.8|5822.1|5798.9|5847.2|5823.8|5811.5|5788.3|0
1614124800000|2021-02-24 00:00:00|5823.8|5800.6|5815.2|5792|5831.9|5808.7|5812|5788.8|0
1614128400000|2021-02-24 01:00:00|5811.8|5788.6|5791.4|5768.2|5830.1|5806.9|5791.4|5768.2|0
1614132000000|2021-02-24 02:00:00|5791.9|5768.7|5801.5|5778.3|5809.7|5786.5|5787.8|5764.6|0
1614135600000|2021-02-24 03:00:00|5802.9|5779.7|5784.4|5761.4|5804.6|5781.4|5779.1|5756.1|0
1614139200000|2021-02-24 04:00:00|5786.6|5763.5|5800.2|5777|5814.1|5790.9|5785.2|5762.2|0
1614207600000|2021-02-24 23:00:00|5797.4|5774.2|5777.6|5754.6|5802.3|5779.1|5771.6|5748.6|0
1614211200000|2021-02-25 00:00:00|5776.8|5753.8|5788.4|5765.2|5800.8|5777.6|5774.7|5751.7|0
1614214800000|2021-02-25 01:00:00|5787.1|5763.9|5763.1|5740.1|5794.4|5771.2|5762.8|5739.8|0
1614218400000|2021-02-25 02:00:00|5762.4|5739.4|5752.2|5729.2|5770.2|5747.2|5749.4|5726.4|0
1614222000000|2021-02-25 03:00:00|5751.5|5728.5|5757.4|5734.4|5761.7|5738.7|5741.8|5718.8|0
1614225600000|2021-02-25 04:00:00|5756.3|5733.3|5754.8|5731.8|5766.4|5743.4|5747.8|5724.8|0
1614294000000|2021-02-25 23:00:00|5698.2|5675.4|5645.5|5622.9|5715.8|5693|5644.5|5621.9|0
1614297600000|2021-02-26 00:00:00|5640.6|5618|5653.8|5631.2|5656.6|5634|5630|5607.6|0
1614301200000|2021-02-26 01:00:00|5654.2|5631.6|5661.7|5639.1|5667|5644.4|5640.5|5617.9|0
1614304800000|2021-02-26 02:00:00|5660.1|5637.5|5700.9|5678.1|5700.9|5678.1|5652.8|5630.2|0
1614308400000|2021-02-26 03:00:00|5701.1|5678.3|5718.1|5695.3|5723.7|5700.9|5701.1|5678.3|0
1614312000000|2021-02-26 04:00:00|5715|5692.2|5692.6|5669.8|5728.6|5705.8|5691.5|5668.7|0
1614553200000|2021-02-28 23:00:00|5722.5|5699.7|5753.6|5730.6|5754.3|5731.3|5711.3|5688.5|0
1614556800000|2021-03-01 00:00:00|5755.4|5732.4|5784.4|5761.4|5788|5764.8|5752|5729|0
1614560400000|2021-03-01 01:00:00|5784.2|5761.2|5763.5|5740.5|5786.1|5763.1|5759.9|5736.9|0
1614564000000|2021-03-01 02:00:00|5763.4|5740.4|5746.1|5723.1|5767.6|5744.6|5744.5|5721.5|0
1614567600000|2021-03-01 03:00:00|5744.5|5721.5|5735.3|5712.5|5751|5728|5732.6|5709.8|0
1614571200000|2021-03-01 04:00:00|5734.8|5712|5757.4|5734.4|5769.9|5746.9|5734.8|5712|0
1614639600000|2021-03-01 23:00:00|5820.6|5797.4|5828.4|5805.2|5845.3|5821.9|5812.9|5789.7|0
1614643200000|2021-03-02 00:00:00|5828.5|5805.3|5812|5788.8|5831.5|5808.3|5803.5|5780.3|0
1614646800000|2021-03-02 01:00:00|5811.1|5787.9|5803.2|5780|5817.5|5794.3|5789.1|5765.9|0
1614650400000|2021-03-02 02:00:00|5803.1|5779.9|5780.9|5757.9|5805.6|5782.4|5771.4|5748.4|0
1614654000000|2021-03-02 03:00:00|5780.7|5757.7|5754|5731|5801|5777.8|5746.1|5723.1|0
1614657600000|2021-03-02 04:00:00|5753.9|5730.9|5723.9|5701.1|5753.9|5730.9|5717.6|5694.8|0
1614726000000|2021-03-02 23:00:00|5709|5686.2|5731.8|5709|5739.8|5716.8|5704.7|5681.9|0
1614729600000|2021-03-03 00:00:00|5733.5|5710.7|5745.2|5722.2|5745.2|5722.2|5722.8|5700|0
1614733200000|2021-03-03 01:00:00|5745.6|5722.6|5738.2|5715.2|5754.2|5731.2|5737.6|5714.6|0
1614736800000|2021-03-03 02:00:00|5737.6|5714.6|5745.7|5722.7|5746.4|5723.4|5735.6|5712.8|0
1614740400000|2021-03-03 03:00:00|5747|5724|5752.2|5729.2|5759.1|5736.1|5747|5724|0
1614744000000|2021-03-03 04:00:00|5752.1|5729.1|5750.9|5727.9|5758.4|5735.4|5748.1|5725.1|0
1614812400000|2021-03-03 23:00:00|5696|5673.2|5667.8|5645.2|5713|5690.2|5660.1|5637.5|0
1614816000000|2021-03-04 00:00:00|5668.1|5645.5|5707.7|5684.9|5719.7|5696.9|5662.4|5639.8|0
1614819600000|2021-03-04 01:00:00|5705.9|5683.1|5702.5|5679.7|5716.5|5693.7|5697.3|5674.5|0
1614823200000|2021-03-04 02:00:00|5702.1|5679.3|5694.2|5671.4|5706.8|5684|5689.2|5666.4|0
1614826800000|2021-03-04 03:00:00|5692.5|5669.7|5665|5642.4|5699.2|5676.4|5663.3|5640.7|0
1614830400000|2021-03-04 04:00:00|5663.4|5640.8|5707|5684.2|5708.3|5685.5|5657.9|5635.3|0
1614898800000|2021-03-04 23:00:00|5646.8|5624.2|5644.6|5622|5678.7|5656.1|5641.2|5618.6|0
1614902400000|2021-03-05 00:00:00|5644.1|5621.5|5645.8|5623.2|5655.8|5633.2|5625.8|5603.4|0
1614906000000|2021-03-05 01:00:00|5646.7|5624.1|5664.8|5642.2|5670.1|5647.5|5645|5622.4|0
1614909600000|2021-03-05 02:00:00|5664.5|5641.9|5671.9|5649.3|5676.2|5653.6|5662.3|5639.7|0
1614913200000|2021-03-05 03:00:00|5670.4|5647.8|5670.5|5647.9|5673|5650.4|5660.6|5638|0
1614916800000|2021-03-05 04:00:00|5673.4|5650.8|5658.2|5635.6|5678.2|5655.6|5653.8|5631.2|0
1615158000000|2021-03-07 23:00:00|5725.7|5702.9|5719.7|5696.9|5732.7|5709.9|5709.1|5686.3|0
1615161600000|2021-03-08 00:00:00|5718|5695.2|5720.9|5698.1|5729|5706.2|5709.7|5686.9|0
1615165200000|2021-03-08 01:00:00|5718.9|5696.1|5725.7|5702.9|5735.4|5712.6|5712.9|5690.1|0
1615168800000|2021-03-08 02:00:00|5727.6|5704.8|5692.9|5670.1|5727.6|5704.8|5687.2|5664.4|0
1615172400000|2021-03-08 03:00:00|5693.8|5671|5661.3|5638.7|5695.8|5673|5657.8|5635.2|0
1615176000000|2021-03-08 04:00:00|5661.6|5639|5638.3|5615.7|5661.7|5639.1|5637.5|5614.9|0
1615244400000|2021-03-08 23:00:00|5679.5|5656.9|5680.6|5658|5684.9|5662.3|5660.8|5638.2|0
1615248000000|2021-03-09 00:00:00|5682.2|5659.6|5701.9|5679.1|5707|5684.2|5681.7|5659.1|0
1615251600000|2021-03-09 01:00:00|5699.9|5677.1|5692.9|5670.1|5713.2|5690.4|5690.6|5667.8|0
1615255200000|2021-03-09 02:00:00|5694.1|5671.3|5690.8|5668|5709.8|5687|5685.9|5663.3|0
1615258800000|2021-03-09 03:00:00|5691.8|5669|5687.4|5664.6|5700.4|5677.6|5680.5|5657.9|0
1615262400000|2021-03-09 04:00:00|5689|5666.2|5696|5673.2|5698.1|5675.3|5680.1|5657.5|0
1615330800000|2021-03-09 23:00:00|5725|5702.2|5783.6|5760.6|5783.6|5760.6|5725|5702.2|0
1615334400000|2021-03-10 00:00:00|5780.4|5757.4|5754.2|5731.2|5782.2|5759.2|5754.1|5731.1|0
1615338000000|2021-03-10 01:00:00|5753.9|5730.9|5751.2|5728.2|5765.7|5742.7|5745.3|5722.3|0
1615341600000|2021-03-10 02:00:00|5751.1|5728.1|5769|5746|5771.2|5748.2|5744.2|5721.2|0
1615345200000|2021-03-10 03:00:00|5769.6|5746.6|5772.6|5749.6|5774.6|5751.6|5765.3|5742.3|0
1615348800000|2021-03-10 04:00:00|5770.7|5747.7|5767.3|5744.3|5777.2|5754.2|5763.9|5740.9|0
1615417200000|2021-03-10 23:00:00|5852.5|5829.1|5823.9|5800.7|5856.3|5832.9|5820.4|5797.2|0
1615420800000|2021-03-11 00:00:00|5822.1|5798.9|5784|5761|5833.4|5810.2|5777.4|5754.4|0
1615424400000|2021-03-11 01:00:00|5785.2|5762.2|5826.8|5803.6|5826.8|5803.6|5785.2|5762.2|0
1615428000000|2021-03-11 02:00:00|5827.9|5804.7|5793.5|5770.3|5833.1|5809.9|5793.3|5770.1|0
1615431600000|2021-03-11 03:00:00|5794|5770.8|5796|5772.8|5806.6|5783.4|5789.9|5766.7|0
1615435200000|2021-03-11 04:00:00|5795.6|5772.4|5800.4|5777.2|5800.4|5777.2|5787.3|5764.1|0
1615503600000|2021-03-11 23:00:00|5828|5804.8|5845.1|5821.7|5851.6|5828.2|5827.6|5804.4|0
1615507200000|2021-03-12 00:00:00|5844.3|5820.9|5864.4|5841|5869|5845.6|5831.8|5808.6|0
1615510800000|2021-03-12 01:00:00|5864.3|5840.9|5855.8|5832.4|5870|5846.6|5850.4|5827|0
1615514400000|2021-03-12 02:00:00|5858.5|5835.1|5865|5841.6|5865|5841.6|5850.4|5827|0
1615518000000|2021-03-12 03:00:00|5863.8|5840.4|5875.7|5852.3|5875.7|5852.3|5863.8|5840.4|0
1615521600000|2021-03-12 04:00:00|5876.3|5852.9|5881.6|5858.2|5886.1|5862.7|5867.6|5844.2|0
1615762800000|2021-03-14 23:00:00|5905.6|5882|5858.7|5835.3|5907.8|5884.2|5858.7|5835.3|0
1615766400000|2021-03-15 00:00:00|5856.4|5833|5869.3|5845.9|5875.3|5851.9|5853|5829.6|0
1615770000000|2021-03-15 01:00:00|5869.9|5846.5|5880.8|5857.4|5880.8|5857.4|5865.2|5841.8|0
1615773600000|2021-03-15 02:00:00|5880.2|5856.8|5886.2|5862.8|5891.5|5867.9|5879.1|5855.7|0
1615777200000|2021-03-15 03:00:00|5886.6|5863.2|5886.6|5863.2|5887.7|5864.1|5874|5850.6|0
1615780800000|2021-03-15 04:00:00|5886.2|5862.8|5888.7|5865.1|5890|5866.4|5875.3|5851.9|0
1615849200000|2021-03-15 23:00:00|5916.4|5892.8|5912.7|5889.1|5921.5|5897.9|5896.4|5872.8|0
1615852800000|2021-03-16 00:00:00|5911.8|5888.2|5942.4|5918.6|5950.8|5927|5911.8|5888.2|0
1615856400000|2021-03-16 01:00:00|5944.5|5920.7|5961.2|5937.4|5963.1|5939.3|5938|5914.2|0
1615860000000|2021-03-16 02:00:00|5962|5938.2|5959.6|5935.8|5965.3|5941.5|5953|5929.2|0
1615863600000|2021-03-16 03:00:00|5961.9|5938.1|5949.6|5925.8|5963.8|5940|5949.6|5925.8|0
1615867200000|2021-03-16 04:00:00|5949.4|5925.6|5940.4|5916.6|5950.5|5926.7|5938.2|5914.4|0
1615935600000|2021-03-16 23:00:00|5932.1|5908.5|5919.9|5896.3|5932.4|5908.8|5910.8|5887.2|0
1615939200000|2021-03-17 00:00:00|5917|5893.4|5915.9|5892.3|5933.8|5910.2|5914.2|5890.6|0
1615942800000|2021-03-17 01:00:00|5917.4|5893.8|5910.8|5887.2|5920.1|5896.5|5898.6|5875|0
1615946400000|2021-03-17 02:00:00|5910.4|5886.8|5910.9|5887.3|5917.4|5893.8|5905.6|5882|0
1615950000000|2021-03-17 03:00:00|5911.9|5888.3|5926.6|5903|5927.8|5904.2|5911.5|5887.9|0
1615953600000|2021-03-17 04:00:00|5927.9|5904.3|5939.2|5915.4|5939.2|5915.4|5925.5|5901.9|0
1616022000000|2021-03-17 23:00:00|5923|5899.4|5906.2|5882.6|5924.9|5901.3|5878.9|5855.5|0
1616025600000|2021-03-18 00:00:00|5905.3|5881.7|5889.3|5865.7|5918|5894.4|5883.8|5860.4|0
1616029200000|2021-03-18 01:00:00|5891.6|5868|5887.4|5863.8|5898.7|5875.1|5879.4|5856|0
1616032800000|2021-03-18 02:00:00|5887.2|5863.6|5863.1|5839.7|5887.6|5864|5861.5|5838.1|0
1616036400000|2021-03-18 03:00:00|5862.9|5839.5|5860.5|5837.1|5865.7|5842.3|5840.3|5816.9|0
1616040000000|2021-03-18 04:00:00|5858.5|5835.1|5855.1|5831.7|5865.1|5841.7|5850.8|5827.4|0
1616108400000|2021-03-18 23:00:00|5792.1|5768.9|5776.5|5753.5|5807|5783.8|5771.3|5748.3|0
1616112000000|2021-03-19 00:00:00|5776.1|5753.1|5800.7|5777.5|5815.4|5792.2|5775.4|5752.4|0
1616115600000|2021-03-19 01:00:00|5800.5|5777.3|5809|5785.8|5817.1|5793.9|5799.4|5776.2|0
1616119200000|2021-03-19 02:00:00|5809.9|5786.7|5781.3|5758.3|5815.2|5792|5780.4|5757.4|0
1616122800000|2021-03-19 03:00:00|5781.6|5758.6|5782.5|5759.5|5790|5766.8|5778.7|5755.7|0
1616126400000|2021-03-19 04:00:00|5782.4|5759.4|5758.7|5735.7|5787|5763.8|5758.6|5735.6|0
1616367600000|2021-03-21 23:00:00|5768.6|5745.6|5770.6|5747.6|5773.2|5750.2|5750.9|5727.9|0
1616371200000|2021-03-22 00:00:00|5770.9|5747.9|5770.2|5747.2|5781.2|5758.2|5752.3|5729.3|0
1616374800000|2021-03-22 01:00:00|5774.1|5751.1|5782.7|5759.7|5786.2|5763.2|5758.7|5735.7|0
1616378400000|2021-03-22 02:00:00|5783.5|5760.5|5775.6|5752.6|5791.5|5768.3|5772.5|5749.5|0
1616382000000|2021-03-22 03:00:00|5775.8|5752.8|5778.1|5755.1|5783.7|5760.7|5770.5|5747.5|0
1616385600000|2021-03-22 04:00:00|5776.5|5753.5|5791|5767.8|5801.4|5778.2|5776.5|5753.5|0
1616454000000|2021-03-22 23:00:00|5814.6|5791.4|5825.5|5802.3|5836|5812.8|5805.7|5782.5|0
1616457600000|2021-03-23 00:00:00|5825.2|5802|5827.9|5804.7|5834.7|5811.5|5821.3|5798.1|0
1616461200000|2021-03-23 01:00:00|5829|5805.8|5813.2|5790|5833.3|5810.1|5808.4|5785.2|0
1616464800000|2021-03-23 02:00:00|5812.6|5789.4|5806.6|5783.4|5813.4|5790.2|5803.7|5780.5|0
1616468400000|2021-03-23 03:00:00|5807.3|5784.1|5796.8|5773.6|5807.3|5784.1|5787.9|5764.7|0
1616472000000|2021-03-23 04:00:00|5797.6|5774.4|5783.3|5760.3|5806.6|5783.4|5783.3|5760.3|0
1616540400000|2021-03-23 23:00:00|5771.4|5748.4|5771.7|5748.7|5774.4|5751.4|5741.7|5718.7|0
1616544000000|2021-03-24 00:00:00|5772.8|5749.8|5770.8|5747.8|5774.9|5751.9|5758.3|5735.3|0
1616547600000|2021-03-24 01:00:00|5771.6|5748.6|5769.2|5746.2|5777.4|5754.4|5762|5739|0
1616551200000|2021-03-24 02:00:00|5772.6|5749.6|5767.9|5744.9|5772.8|5749.8|5761.9|5738.9|0
1616554800000|2021-03-24 03:00:00|5769.4|5746.4|5781.4|5758.4|5791.9|5768.7|5764.7|5741.7|0
1616558400000|2021-03-24 04:00:00|5782.9|5759.9|5766.8|5743.8|5782.9|5759.9|5762.4|5739.4|0
1616626800000|2021-03-24 23:00:00|5769.5|5746.5|5755.7|5732.7|5773.8|5750.8|5746.5|5723.5|0
1616630400000|2021-03-25 00:00:00|5753.9|5730.9|5768.2|5745.2|5775.8|5752.8|5753.9|5730.9|0
1616634000000|2021-03-25 01:00:00|5768|5745|5775.6|5752.6|5780.3|5757.3|5763.8|5740.8|0
1616637600000|2021-03-25 02:00:00|5775.1|5752.1|5767.5|5744.5|5776.5|5753.5|5765.6|5742.6|0
1616641200000|2021-03-25 03:00:00|5768.6|5745.6|5763.1|5740.1|5772.8|5749.8|5758.5|5735.5|0
1616644800000|2021-03-25 04:00:00|5762.4|5739.4|5765.1|5742.1|5768.8|5745.8|5757.9|5734.9|0
1616713200000|2021-03-25 23:00:00|5796.8|5773.6|5796.6|5773.4|5823.6|5800.4|5788.9|5765.7|0
1616716800000|2021-03-26 00:00:00|5797.4|5774.2|5777.7|5754.7|5805.6|5782.4|5775.9|5752.9|0
1616720400000|2021-03-26 01:00:00|5781.4|5758.4|5770.1|5747.1|5788.2|5765|5765.3|5742.3|0
1616724000000|2021-03-26 02:00:00|5770.6|5747.6|5771.6|5748.6|5776.1|5753.1|5766|5743|0
1616727600000|2021-03-26 03:00:00|5771.2|5748.2|5772.6|5749.6|5780.1|5757.1|5769.3|5746.3|0
1616731200000|2021-03-26 04:00:00|5773.5|5750.5|5783.8|5760.8|5792.9|5769.7|5773.1|5750.1|0
1616972400000|2021-03-28 23:00:00|5817.4|5794.2|5815.3|5792.1|5820.9|5797.7|5807.7|5784.5|0
1616976000000|2021-03-29 00:00:00|5815.4|5792.2|5815.3|5792.1|5823.2|5800|5804.3|5781.1|0
1616979600000|2021-03-29 01:00:00|5815.8|5792.6|5808|5784.8|5816.4|5793.2|5801.9|5778.7|0
1616983200000|2021-03-29 02:00:00|5806.8|5783.6|5822.4|5799.2|5823.6|5800.4|5805.3|5782.1|0
1616986800000|2021-03-29 03:00:00|5821.6|5798.4|5813.5|5790.3|5824.5|5801.3|5802.9|5779.7|0
1616990400000|2021-03-29 04:00:00|5815.6|5792.4|5815.4|5792.2|5820.5|5797.3|5810.6|5787.4|0
1617058800000|2021-03-29 23:00:00|5826.2|5803|5867.3|5843.9|5871.1|5847.7|5822.7|5799.5|0
1617062400000|2021-03-30 00:00:00|5870.4|5847|5845.8|5822.4|5870.4|5847|5840.3|5816.9|0
1617066000000|2021-03-30 01:00:00|5845.1|5821.7|5810.8|5787.6|5846|5822.6|5809.2|5786|0
1617069600000|2021-03-30 02:00:00|5811.6|5788.4|5808.7|5785.5|5818.5|5795.3|5806.6|5783.4|0
1617073200000|2021-03-30 03:00:00|5809.4|5786.2|5792.1|5768.9|5809.4|5786.2|5788.4|5765.2|0
1617076800000|2021-03-30 04:00:00|5792.8|5769.6|5766.5|5743.5|5793.9|5770.7|5759.8|5736.8|0
1617145200000|2021-03-30 23:00:00|5787.7|5764.5|5826.7|5803.5|5836.4|5813.2|5787.7|5764.5|0
1617148800000|2021-03-31 00:00:00|5824.4|5801.2|5860.1|5836.7|5860.1|5836.7|5823.4|5800.2|0
1617152400000|2021-03-31 01:00:00|5862.2|5838.8|5909.2|5885.6|5912.1|5888.5|5862.2|5838.8|0
1617156000000|2021-03-31 02:00:00|5907.4|5883.8|5903.9|5880.3|5921.1|5897.5|5900.7|5877.1|0
1617159600000|2021-03-31 03:00:00|5904.6|5881|5910|5886.4|5917.7|5894.1|5900.6|5877|0
1617163200000|2021-03-31 04:00:00|5910.6|5887|5875.3|5851.9|5926.3|5902.7|5875.3|5851.9|0
1617231600000|2021-03-31 23:00:00|5866.7|5843.3|5823.7|5800.5|5866.7|5843.3|5810.1|5786.9|0
1617235200000|2021-04-01 00:00:00|5825.1|5801.9|5830.2|5807|5849.7|5826.3|5814.9|5791.7|0
1617238800000|2021-04-01 01:00:00|5829|5805.8|5841.8|5818.4|5847.8|5824.4|5823.5|5800.3|0
1617242400000|2021-04-01 02:00:00|5842.8|5819.4|5858.3|5834.9|5864.1|5840.7|5842|5818.6|0
1617246000000|2021-04-01 03:00:00|5858.8|5835.4|5849.7|5826.3|5867.9|5844.5|5845|5821.6|0
1617249600000|2021-04-01 04:00:00|5848.3|5824.9|5866.3|5842.9|5870.1|5846.7|5846|5822.6|0
1617667200000|2021-04-06 00:00:00|5975.7|5951.9|5990.8|5966.8|6001.6|5977.6|5965.5|5941.7|0
1617670800000|2021-04-06 01:00:00|5989.9|5965.9|5984.7|5960.9|6017.7|5993.7|5981.8|5958|0
1617674400000|2021-04-06 02:00:00|5984|5960.2|6003.6|5979.6|6003.6|5979.6|5969.4|5945.6|0
1617678000000|2021-04-06 03:00:00|6004.2|5980.2|5998.3|5974.3|6010.8|5986.8|5991.6|5967.6|0
1617681600000|2021-04-06 04:00:00|5999.4|5975.4|6016|5992|6017.3|5993.3|5993.9|5969.9|0
1617685200000|2021-04-06 05:00:00|6017.1|5993.1|6014.3|5990.3|6019.8|5995.8|6009.8|5985.8|0
1617753600000|2021-04-07 00:00:00|5999|5975|6017.2|5993.2|6017.2|5993.2|5987.5|5963.5|0
1617757200000|2021-04-07 01:00:00|6018|5994|5989.6|5965.6|6035.2|6011.2|5989.6|5965.6|0
1617760800000|2021-04-07 02:00:00|5989.7|5965.7|5983.4|5959.6|5995.5|5971.5|5982.2|5958.4|0
1617764400000|2021-04-07 03:00:00|5984.3|5960.5|5997.5|5973.5|5998.7|5974.7|5981.6|5957.8|0
1617768000000|2021-04-07 04:00:00|5997.8|5973.8|6002.2|5978.2|6006.6|5982.6|5995.8|5971.8|0
1617771600000|2021-04-07 05:00:00|6003.2|5979.2|6020.6|5996.6|6029.2|6005.2|6003.2|5979.2|0
1617840000000|2021-04-08 00:00:00|6069.2|6045|6067.4|6043.2|6071.9|6047.7|6041.3|6017.1|0
1617843600000|2021-04-08 01:00:00|6067|6042.8|6070.1|6045.9|6086.7|6062.5|6063.7|6039.5|0
1617847200000|2021-04-08 02:00:00|6066.7|6042.5|6054|6029.8|6074|6049.8|6052.5|6028.3|0
1617850800000|2021-04-08 03:00:00|6053.3|6029.1|6048.5|6024.3|6053.3|6029.1|6037.9|6013.7|0
1617854400000|2021-04-08 04:00:00|6046.5|6022.3|6027.5|6003.5|6050.8|6026.6|6027.5|6003.5|0
1617858000000|2021-04-08 05:00:00|6029.5|6005.5|6035.4|6011.4|6042.4|6018.2|6025.5|6001.5|0
1617926400000|2021-04-09 00:00:00|6025.2|6001.2|6029|6005|6045.2|6021|6020.4|5996.4|0
1617930000000|2021-04-09 01:00:00|6029.9|6005.9|6024.1|6000.1|6034.6|6010.6|6021.8|5997.8|0
1617933600000|2021-04-09 02:00:00|6025.5|6001.5|6021.1|5997.1|6026.6|6002.6|6017.3|5993.3|0
1617937200000|2021-04-09 03:00:00|6023|5999|6030.1|6006.1|6039.4|6015.2|6021|5997|0
1617940800000|2021-04-09 04:00:00|6028.4|6004.4|6041.5|6017.3|6044.5|6020.3|6023.7|5999.7|0
1617944400000|2021-04-09 05:00:00|6041|6016.8|6043.7|6019.5|6047.3|6023.1|6038.5|6014.3|0
1618185600000|2021-04-12 00:00:00|6046.7|6022.5|6045.1|6020.9|6047.2|6023|6030|6006|0
1618189200000|2021-04-12 01:00:00|6044.7|6020.5|6027.8|6003.8|6047|6022.8|6020.2|5996.2|0
1618192800000|2021-04-12 02:00:00|6027.4|6003.4|6021.4|5997.4|6030.2|6006.2|6020.4|5996.4|0
1618196400000|2021-04-12 03:00:00|6022.4|5998.4|6028.2|6004.2|6030.1|6006.1|6019.2|5995.2|0
1618200000000|2021-04-12 04:00:00|6028|6004|6036.8|6012.8|6042.5|6018.3|6025.2|6001.2|0
1618203600000|2021-04-12 05:00:00|6035.9|6011.9|6042.1|6017.9|6046|6021.8|6035.3|6011.3|0
1618272000000|2021-04-13 00:00:00|6039|6014.8|6035.1|6011.1|6046.4|6022.2|6028.3|6004.3|0
1618275600000|2021-04-13 01:00:00|6035.4|6011.4|6008.7|5984.7|6039.2|6015|6008.7|5984.7|0
1618279200000|2021-04-13 02:00:00|6006.4|5982.4|6012.3|5988.3|6017.4|5993.4|6003|5979|0
1618282800000|2021-04-13 03:00:00|6012.2|5988.2|6015|5991|6016.1|5992.1|6009|5985|0
1618286400000|2021-04-13 04:00:00|6014.8|5990.8|6014.4|5990.4|6018.8|5994.8|6009.6|5985.6|0
1618290000000|2021-04-13 05:00:00|6016|5992|6011.4|5987.4|6019.9|5995.9|6008.9|5984.9|0
1618358400000|2021-04-14 00:00:00|6019.3|5995.3|6032|6008|6032|6008|5999.3|5975.3|0
1618362000000|2021-04-14 01:00:00|6031.6|6007.6|6046.9|6022.7|6046.9|6022.7|6019.9|5995.9|0
1618365600000|2021-04-14 02:00:00|6048.9|6024.7|6022|5998|6059.4|6035.2|6013.4|5989.4|0
1618369200000|2021-04-14 03:00:00|6020|5996|6020.7|5996.7|6022.4|5998.4|6011.8|5987.8|0
1618372800000|2021-04-14 04:00:00|6019.9|5995.9|6033.1|6009.1|6033.1|6009.1|6019.9|5995.9|0
1618376400000|2021-04-14 05:00:00|6032.2|6008.2|6035.7|6011.7|6040.3|6016.1|6024.9|6000.9|0
1618444800000|2021-04-15 00:00:00|6002.4|5978.4|6000.4|5976.4|6015.5|5991.5|5989.3|5965.3|0
1618448400000|2021-04-15 01:00:00|5998.8|5974.8|6011.7|5987.7|6012.4|5988.4|5991.1|5967.1|0
1618452000000|2021-04-15 02:00:00|6011.4|5987.4|6018.8|5994.8|6026.7|6002.7|6010.2|5986.2|0
1618455600000|2021-04-15 03:00:00|6018.4|5994.4|6030.3|6006.3|6034.3|6010.3|6015.1|5991.1|0
1618459200000|2021-04-15 04:00:00|6030.4|6006.4|6048|6023.8|6051.4|6027.2|6028.9|6004.9|0
1618462800000|2021-04-15 05:00:00|6047.8|6023.6|6049.9|6025.7|6058.3|6034.1|6041.1|6016.9|0
1618531200000|2021-04-16 00:00:00|6029.6|6005.6|6027.2|6003.2|6039.8|6015.6|6019.5|5995.5|0
1618534800000|2021-04-16 01:00:00|6028.7|6004.7|6022.2|5998.2|6036.5|6012.5|6020.4|5996.4|0
1618538400000|2021-04-16 02:00:00|6022.3|5998.3|6022.1|5998.1|6029.9|6005.9|6012.2|5988.2|0
1618542000000|2021-04-16 03:00:00|6020.6|5996.6|6026.9|6002.9|6026.9|6002.9|6011.4|5987.4|0
1618545600000|2021-04-16 04:00:00|6026|6002|6038.1|6013.9|6038.2|6014|6023.7|5999.7|0
1618549200000|2021-04-16 05:00:00|6039|6014.8|6046.9|6022.7|6051.5|6027.3|6034.2|6010.2|0
1618790400000|2021-04-19 00:00:00|6064.9|6040.7|6066.7|6042.5|6071.5|6047.3|6048.8|6024.6|0
1618794000000|2021-04-19 01:00:00|6065.4|6041.2|6055.4|6031.2|6066.8|6042.6|6052.5|6028.3|0
1618797600000|2021-04-19 02:00:00|6055.8|6031.6|6046.4|6022.2|6056.7|6032.5|6041.1|6016.9|0
1618801200000|2021-04-19 03:00:00|6046.5|6022.3|6054.9|6030.7|6055.7|6031.5|6043.6|6019.4|0
1618804800000|2021-04-19 04:00:00|6054.4|6030.2|6046.6|6022.4|6055.2|6031|6044.2|6020|0
1618808400000|2021-04-19 05:00:00|6047.6|6023.4|6055|6030.8|6057.4|6033.2|6044|6019.8|0
1618876800000|2021-04-20 00:00:00|6026.6|6002.6|6023.7|5999.7|6030.8|6006.8|6008.2|5984.2|0
1618880400000|2021-04-20 01:00:00|6022.8|5998.8|6015.7|5991.7|6029.7|6005.7|6012.5|5988.5|0
1618884000000|2021-04-20 02:00:00|6016.1|5992.1|6015.3|5991.3|6023.4|5999.4|6011.3|5987.3|0
1618887600000|2021-04-20 03:00:00|6013.3|5989.3|6008|5984|6020.5|5996.5|6006.1|5982.1|0
1618891200000|2021-04-20 04:00:00|6007.1|5983.1|6005.3|5981.3|6010.3|5986.3|6003|5979|0
1618894800000|2021-04-20 05:00:00|6006.4|5982.4|6004.1|5980.1|6009.6|5985.6|6001.3|5977.3|0
1618963200000|2021-04-21 00:00:00|5966.2|5942.4|5955.5|5931.7|5971.3|5947.5|5950.5|5926.7|0
1618966800000|2021-04-21 01:00:00|5956.3|5932.5|5946.4|5922.6|5957.7|5933.9|5936.1|5912.5|0
1618970400000|2021-04-21 02:00:00|5944.7|5920.9|5956.2|5932.4|5958.6|5934.8|5936.4|5912.8|0
1618974000000|2021-04-21 03:00:00|5954.8|5931|5984.1|5960.3|5985.8|5962|5954.8|5931|0
1618977600000|2021-04-21 04:00:00|5984.3|5960.5|6016.6|5992.6|6016.6|5992.6|5983.8|5960|0
1618981200000|2021-04-21 05:00:00|6015.4|5991.4|6033.2|6009.2|6041.7|6017.5|6011.8|5987.8|0
1619049600000|2021-04-22 00:00:00|6074|6049.8|6050.1|6025.9|6078|6053.8|6048.8|6024.6|0
1619053200000|2021-04-22 01:00:00|6051.6|6027.4|6070.6|6046.4|6084.7|6060.5|6046.6|6022.4|0
1619056800000|2021-04-22 02:00:00|6072|6047.8|6087.5|6063.1|6089|6064.6|6071.2|6047|0
1619060400000|2021-04-22 03:00:00|6085.2|6061|6086.1|6061.9|6093.2|6068.8|6075.4|6051.2|0
1619064000000|2021-04-22 04:00:00|6085.7|6061.5|6106.3|6081.9|6106.8|6082.4|6081.7|6057.5|0
1619067600000|2021-04-22 05:00:00|6104.1|6079.7|6107.4|6083|6112.5|6088.1|6095.6|6071.2|0
1619136000000|2021-04-23 00:00:00|6109.8|6085.4|6123.2|6098.8|6131.6|6107.2|6100.2|6075.8|0
1619139600000|2021-04-23 01:00:00|6123.9|6099.5|6108.5|6084.1|6131.4|6107|6104.4|6080|0
1619143200000|2021-04-23 02:00:00|6105|6080.6|6104.7|6080.3|6113|6088.6|6102.4|6078|0
1619146800000|2021-04-23 03:00:00|6105|6080.6|6095.7|6071.3|6108.4|6084|6093.4|6069|0
1619150400000|2021-04-23 04:00:00|6096|6071.6|6094.2|6069.8|6103.3|6078.9|6089.9|6065.5|0
1619154000000|2021-04-23 05:00:00|6093.5|6069.1|6096.6|6072.2|6099|6074.6|6086.2|6062|0
1619395200000|2021-04-26 00:00:00|6092.3|6067.9|6110.6|6086.2|6111.2|6086.8|6080|6055.8|0
1619398800000|2021-04-26 01:00:00|6112.5|6088.1|6111.2|6086.8|6116.8|6092.4|6099.3|6074.9|0
1619402400000|2021-04-26 02:00:00|6111.1|6086.7|6107.8|6083.4|6116.3|6091.9|6096.7|6072.3|0
1619406000000|2021-04-26 03:00:00|6108|6083.6|6106.2|6081.8|6116.1|6091.7|6103.5|6079.1|0
1619409600000|2021-04-26 04:00:00|6106.1|6081.7|6102.6|6078.2|6110.6|6086.2|6099.3|6074.9|0
1619413200000|2021-04-26 05:00:00|6103|6078.6|6097.4|6073|6103.4|6079|6091.3|6066.9|0
1619481600000|2021-04-27 00:00:00|6089.2|6064.8|6043.4|6019.2|6093|6068.6|6034.9|6010.9|0
1619485200000|2021-04-27 01:00:00|6046.4|6022.2|6016.3|5992.3|6046.4|6022.2|6008.7|5984.7|0
1619488800000|2021-04-27 02:00:00|6017.1|5993.1|6024.3|6000.3|6024.4|6000.4|6008.2|5984.2|0
1619492400000|2021-04-27 03:00:00|6023.7|5999.7|6024.5|6000.5|6026.7|6002.7|6021|5997|0
1619496000000|2021-04-27 04:00:00|6024.1|6000.1|6022.8|5998.8|6026.5|6002.5|6012.5|5988.5|0
1619499600000|2021-04-27 05:00:00|6023.1|5999.1|6033.3|6009.3|6033.5|6009.5|6016|5992|0
1619568000000|2021-04-28 00:00:00|6075.4|6051.2|6042.7|6018.5|6076.9|6052.7|6042.7|6018.5|0
1619571600000|2021-04-28 01:00:00|6043.2|6019|6067|6042.8|6084.5|6060.3|6040.5|6016.3|0
1619575200000|2021-04-28 02:00:00|6067.1|6042.9|6069.3|6045.1|6071.3|6047.1|6061.4|6037.2|0
1619578800000|2021-04-28 03:00:00|6068.5|6044.3|6078.2|6054|6079.1|6054.9|6065.4|6041.2|0
1619582400000|2021-04-28 04:00:00|6080|6055.8|6064.2|6040|6080|6055.8|6062.8|6038.6|0
1619586000000|2021-04-28 05:00:00|6064.7|6040.5|6076.9|6052.7|6079.9|6055.7|6063.3|6039.1|0
1619654400000|2021-04-29 00:00:00|6093.7|6069.3|6098.4|6074|6118|6093.6|6091.6|6067.2|0
1619658000000|2021-04-29 01:00:00|6098.6|6074.2|6106.3|6081.9|6115.3|6090.9|6095.8|6071.4|0
1619661600000|2021-04-29 02:00:00|6104.9|6080.5|6112.5|6088.1|6113.3|6088.9|6102.9|6078.5|0
1619665200000|2021-04-29 03:00:00|6109.6|6085.2|6112.8|6088.4|6113.8|6089.4|6106.1|6081.7|0
1619668800000|2021-04-29 04:00:00|6111.8|6087.4|6106.2|6081.8|6114.5|6090.1|6102.7|6078.3|0
1619672400000|2021-04-29 05:00:00|6105.3|6080.9|6107|6082.6|6111.5|6087.1|6098.1|6073.7|0
1619740800000|2021-04-30 00:00:00|6086.2|6062|6103.3|6078.9|6117.9|6093.5|6083.7|6059.5|0
1619744400000|2021-04-30 01:00:00|6102.9|6078.5|6108.1|6083.7|6108.1|6083.7|6092.7|6068.3|0
1619748000000|2021-04-30 02:00:00|6107.8|6083.4|6119.8|6095.4|6127.2|6102.8|6107.8|6083.4|0
1619751600000|2021-04-30 03:00:00|6119|6094.6|6123.4|6099|6131.2|6106.8|6119|6094.6|0
1619755200000|2021-04-30 04:00:00|6126|6101.6|6119|6094.6|6126.7|6102.3|6113.3|6088.9|0
1619758800000|2021-04-30 05:00:00|6121.3|6096.9|6115.5|6091.1|6126.8|6102.4|6108.6|6084.2|0
1620000000000|2021-05-03 00:00:00|6146.2|6121.6|6156.5|6131.9|6163|6138.4|6131.4|6107|0
1620003600000|2021-05-03 01:00:00|6156.2|6131.6|6113.5|6089.1|6156.2|6131.6|6110.9|6086.5|0
1620007200000|2021-05-03 02:00:00|6112.4|6088|6082.2|6058|6113.4|6089|6082.2|6058|0
1620010800000|2021-05-03 03:00:00|6083.5|6059.3|6075.7|6051.5|6087.9|6063.5|6073.8|6049.6|0
1620014400000|2021-05-03 04:00:00|6076.2|6052|6075.9|6051.7|6076.2|6052|6065|6040.8|0
1620018000000|2021-05-03 05:00:00|6075.3|6051.1|6082|6057.8|6084.2|6060|6068.8|6044.6|0
1620086400000|2021-05-04 00:00:00|6090.4|6066|6092.2|6067.8|6116.8|6092.4|6090.4|6066|0
1620090000000|2021-05-04 01:00:00|6092|6067.6|6091.1|6066.7|6096.1|6071.7|6083.5|6059.3|0
1620093600000|2021-05-04 02:00:00|6091.4|6067|6110.4|6086|6110.4|6086|6089.9|6065.5|0
1620097200000|2021-05-04 03:00:00|6112.2|6087.8|6102.9|6078.5|6113.2|6088.8|6101.4|6077|0
1620100800000|2021-05-04 04:00:00|6103.3|6078.9|6102|6077.6|6107.9|6083.5|6093.2|6068.8|0
1620104400000|2021-05-04 05:00:00|6100.1|6075.7|6104.7|6080.3|6110|6085.6|6087.9|6063.5|0
1620172800000|2021-05-05 00:00:00|6086.3|6062.1|6110.5|6086.1|6112.6|6088.2|6076.4|6052.2|0
1620176400000|2021-05-05 01:00:00|6111.3|6086.9|6147.5|6122.9|6150.9|6126.3|6111.3|6086.9|0
1620180000000|2021-05-05 02:00:00|6148.8|6124.2|6147.7|6123.1|6155.8|6131.2|6143.3|6118.7|0
1620183600000|2021-05-05 03:00:00|6145.9|6121.3|6146.9|6122.3|6155.8|6131.2|6141.7|6117.1|0
1620187200000|2021-05-05 04:00:00|6147.8|6123.2|6140.9|6116.3|6149.5|6124.9|6136.6|6112.2|0
1620190800000|2021-05-05 05:00:00|6140.4|6115.8|6120.2|6095.8|6141.3|6116.7|6115.5|6091.1|0
1620259200000|2021-05-06 00:00:00|6091.5|6067.1|6081.1|6056.9|6097.6|6073.2|6077.6|6053.4|0
1620262800000|2021-05-06 01:00:00|6081.4|6057.2|6096.2|6071.8|6096.2|6071.8|6074.8|6050.6|0
1620266400000|2021-05-06 02:00:00|6099.8|6075.4|6098.5|6074.1|6100.5|6076.1|6083.7|6059.5|0
1620270000000|2021-05-06 03:00:00|6098|6073.6|6109.6|6085.2|6111.9|6087.5|6095|6070.6|0
1620273600000|2021-05-06 04:00:00|6109.1|6084.7|6086.9|6062.7|6109.1|6084.7|6081.8|6057.6|0
1620277200000|2021-05-06 05:00:00|6087.8|6063.4|6087.6|6063.2|6094.2|6069.8|6075.2|6051|0
1620345600000|2021-05-07 00:00:00|6040.9|6016.7|6078.2|6054|6080.4|6056.2|6026.2|6002.2|0
1620349200000|2021-05-07 01:00:00|6080.8|6056.6|6073.1|6048.9|6091.7|6067.3|6073.1|6048.9|0
1620352800000|2021-05-07 02:00:00|6072|6047.8|6061.2|6037|6075.9|6051.7|6060.1|6035.9|0
1620356400000|2021-05-07 03:00:00|6062.1|6037.9|6065.3|6041.1|6065.6|6041.4|6053.1|6028.9|0
1620360000000|2021-05-07 04:00:00|6064.3|6040.1|6068.4|6044.2|6072.4|6048.2|6063.2|6039|0
1620363600000|2021-05-07 05:00:00|6068.5|6044.3|6062.6|6038.4|6068.9|6044.7|6057.5|6033.3|0
1620604800000|2021-05-10 00:00:00|6099.5|6075.1|6120.4|6096|6131.8|6107.4|6090.4|6066|0
1620608400000|2021-05-10 01:00:00|6121.5|6097.1|6141.7|6117.1|6152.9|6128.3|6121.1|6096.7|0
1620612000000|2021-05-10 02:00:00|6139.5|6114.9|6134.9|6110.5|6149|6124.4|6132|6107.6|0
1620615600000|2021-05-10 03:00:00|6134.1|6109.7|6110.8|6086.4|6134.1|6109.7|6108.9|6084.5|0
1620619200000|2021-05-10 04:00:00|6113.7|6089.3|6122|6097.6|6127.2|6102.8|6111.3|6086.9|0
1620622800000|2021-05-10 05:00:00|6122.5|6098.1|6137.1|6112.7|6144.6|6120|6116.7|6092.3|0
1620691200000|2021-05-11 00:00:00|6156.3|6131.7|6142.8|6118.2|6163.1|6138.5|6142.8|6118.2|0
1620694800000|2021-05-11 01:00:00|6140.8|6116.2|6113.2|6088.8|6142.6|6118|6106.3|6081.9|0
1620698400000|2021-05-11 02:00:00|6112.7|6088.3|6091.9|6067.5|6112.7|6088.3|6076.5|6052.3|0
1620702000000|2021-05-11 03:00:00|6093.6|6069.2|6096.2|6071.8|6106.2|6081.8|6089.9|6065.5|0
1620705600000|2021-05-11 04:00:00|6097|6072.6|6098.8|6074.4|6105.5|6081.1|6089.8|6065.4|0
1620709200000|2021-05-11 05:00:00|6099.5|6075.1|6119.4|6095|6123.5|6099.1|6098.2|6073.8|0
1620777600000|2021-05-12 00:00:00|6098|6073.6|6046.9|6022.7|6098|6073.6|6046.6|6022.4|0
1620781200000|2021-05-12 01:00:00|6045.3|6021.1|6023.2|5999.2|6049.2|6025|6019.6|5995.6|0
1620784800000|2021-05-12 02:00:00|6023.8|5999.8|6033.3|6009.3|6040.1|6015.9|6022.1|5998.1|0
1620788400000|2021-05-12 03:00:00|6035.2|6011.2|6016.7|5992.7|6035.2|6011.2|6014.1|5990.1|0
1620792000000|2021-05-12 04:00:00|6016.2|5992.2|6005.8|5981.8|6017.2|5993.2|5998.9|5974.9|0
1620795600000|2021-05-12 05:00:00|6006.6|5982.6|6009.4|5985.4|6015.4|5991.4|6004|5980|0
1620864000000|2021-05-13 00:00:00|6009.5|5985.5|5991.4|5967.4|6009.5|5985.5|5989.5|5965.5|0
1620867600000|2021-05-13 01:00:00|5990.3|5966.3|5968.2|5944.4|5994|5970|5967.6|5943.8|0
1620871200000|2021-05-13 02:00:00|5969.6|5945.8|5980.5|5956.7|5980.5|5956.7|5967.2|5943.4|0
1620874800000|2021-05-13 03:00:00|5979.5|5955.7|5976.4|5952.6|5988.5|5964.5|5973.1|5949.3|0
1620878400000|2021-05-13 04:00:00|5976.3|5952.5|5957.7|5933.9|5981.8|5958|5951.3|5927.5|0
1620882000000|2021-05-13 05:00:00|5957.2|5933.4|5943.7|5919.9|5963.7|5939.9|5937.8|5914|0
1620950400000|2021-05-14 00:00:00|6030.6|6006.6|6031.9|6007.9|6043|6018.8|6023.5|5999.5|0
1620954000000|2021-05-14 01:00:00|6029.9|6005.9|6022.2|5998.2|6032.7|6008.7|6013.1|5989.1|0
1620957600000|2021-05-14 02:00:00|6026|6002|6010.6|5986.6|6026|6002|6000|5976|0
1620961200000|2021-05-14 03:00:00|6008.7|5984.7|6029|6005|6035.3|6011.3|6001.2|5977.2|0
1620964800000|2021-05-14 04:00:00|6029.3|6005.3|6014.6|5990.6|6033.4|6009.4|6009|5985|0
1620968400000|2021-05-14 05:00:00|6014.3|5990.3|6014.2|5990.2|6028.7|6004.7|6008.9|5984.9|0
1621209600000|2021-05-17 00:00:00|6034.9|6010.9|6050.5|6026.3|6057.1|6032.9|6033.5|6009.5|0
1621213200000|2021-05-17 01:00:00|6050.7|6026.5|6052.4|6028.2|6075.1|6050.9|6048.2|6024|0
1621216800000|2021-05-17 02:00:00|6052.2|6028|6044.7|6020.5|6057.9|6033.7|6039.4|6015.2|0
1621220400000|2021-05-17 03:00:00|6045.4|6021.2|6036|6012|6046.6|6022.4|6026.9|6002.9|0
1621224000000|2021-05-17 04:00:00|6034.2|6010.2|6042.5|6018.3|6043|6018.8|6029.2|6005.2|0
1621227600000|2021-05-17 05:00:00|6043.1|6018.9|6051.2|6027|6057.4|6033.2|6040.3|6016.1|0
1621296000000|2021-05-18 00:00:00|6022.3|5998.3|6018|5994|6024.2|6000.2|6010.9|5986.9|0
1621299600000|2021-05-18 01:00:00|6018.1|5994.1|5998.7|5974.7|6018.1|5994.1|5997.3|5973.3|0
1621303200000|2021-05-18 02:00:00|5999.2|5975.2|5997.9|5973.9|6001.1|5977.1|5988.9|5964.9|0
1621306800000|2021-05-18 03:00:00|5997.4|5973.4|6005.8|5981.8|6011|5987|5996.6|5972.6|0
1621310400000|2021-05-18 04:00:00|6005.5|5981.5|6009.1|5985.1|6010.9|5986.9|6002.7|5978.7|0
1621314000000|2021-05-18 05:00:00|6009.8|5985.8|6002.6|5978.6|6011.4|5987.4|6002.6|5978.6|0
1621382400000|2021-05-19 00:00:00|5904.6|5881|5896.5|5872.9|5910.3|5886.7|5875.3|5851.9|0
1621386000000|2021-05-19 01:00:00|5896.6|5873|5884.1|5860.7|5922.8|5899.2|5876|5852.6|0
1621389600000|2021-05-19 02:00:00|5882.4|5859|5866.5|5843.1|5882.4|5859|5865.8|5842.4|0
1621393200000|2021-05-19 03:00:00|5865.2|5841.8|5851.8|5828.4|5867.6|5844.2|5850.6|5827.2|0
1621396800000|2021-05-19 04:00:00|5852.8|5829.4|5852.7|5829.3|5856.7|5833.3|5842.5|5819.1|0
1621400400000|2021-05-19 05:00:00|5850.9|5827.5|5856.7|5833.3|5862.9|5839.5|5849.1|5825.7|0
1621468800000|2021-05-20 00:00:00|5897.5|5873.9|5912.9|5889.3|5927.6|5904|5888.6|5865|0
1621472400000|2021-05-20 01:00:00|5913.1|5889.5|5956.4|5932.6|5961.1|5937.3|5913.1|5889.5|0
1621476000000|2021-05-20 02:00:00|5954.8|5931|5961.4|5937.6|5969|5945.2|5954.8|5931|0
1621479600000|2021-05-20 03:00:00|5960.4|5936.6|5972.1|5948.3|5973.2|5949.4|5957.9|5934.1|0
1621483200000|2021-05-20 04:00:00|5971.4|5947.6|5972.2|5948.4|5981.7|5957.9|5963.1|5939.3|0
1621486800000|2021-05-20 05:00:00|5972.1|5948.3|5959.7|5935.9|5975.1|5951.3|5958.4|5934.6|0
1621555200000|2021-05-21 00:00:00|5993.4|5969.4|5990.6|5966.6|5993.4|5969.4|5974|5950.2|0
1621558800000|2021-05-21 01:00:00|5989.9|5965.9|5957|5933.2|5991.8|5967.8|5956.5|5932.7|0
1621562400000|2021-05-21 02:00:00|5957.2|5933.4|5973.3|5949.5|5979.7|5955.9|5952.2|5928.4|0
1621566000000|2021-05-21 03:00:00|5972.6|5948.8|5973.1|5949.3|5979.2|5955.4|5968|5944.2|0
1621569600000|2021-05-21 04:00:00|5974|5950.2|5995.8|5971.8|5998.2|5974.2|5973.3|5949.5|0
1621573200000|2021-05-21 05:00:00|5997|5973|5991.9|5967.9|6006.9|5982.9|5989.9|5965.9|0
1621814400000|2021-05-24 00:00:00|6007.4|5983.4|5988.5|5964.5|6007.4|5983.4|5969.1|5945.3|0
1621818000000|2021-05-24 01:00:00|5989.6|5965.6|5977.4|5953.6|6004.8|5980.8|5977.4|5953.6|0
1621821600000|2021-05-24 02:00:00|5977|5953.2|5969.7|5945.9|5985.8|5962|5966.9|5943.1|0
1621825200000|2021-05-24 03:00:00|5970.6|5946.8|5990.1|5966.1|5999.9|5975.9|5967.6|5943.8|0
1621828800000|2021-05-24 04:00:00|5992|5968|5985.9|5962.1|5996.6|5972.6|5980.5|5956.7|0
1621832400000|2021-05-24 05:00:00|5987.3|5963.3|6002.9|5978.9|6002.9|5978.9|5983.5|5959.7|0
1621900800000|2021-05-25 00:00:00|6017.9|5993.9|6026.6|6002.6|6034.8|6010.8|6014.8|5990.8|0
1621904400000|2021-05-25 01:00:00|6027.4|6003.4|6012|5988|6035.9|6011.9|6012|5988|0
1621908000000|2021-05-25 02:00:00|6009.6|5985.6|6004.3|5980.3|6020.8|5996.8|6004.3|5980.3|0
1621911600000|2021-05-25 03:00:00|6004.5|5980.5|5995.1|5971.1|6005.1|5981.1|5990.7|5966.7|0
1621915200000|2021-05-25 04:00:00|5994.5|5970.5|6004.8|5980.8|6007.3|5983.3|5991.6|5967.6|0
1621918800000|2021-05-25 05:00:00|6005.4|5981.4|6024.9|6000.9|6028.4|6004.4|6005.4|5981.4|0
1621987200000|2021-05-26 00:00:00|6038.4|6014.2|6021.7|5997.7|6044.2|6020|6019.9|5995.9|0
1621990800000|2021-05-26 01:00:00|6024.2|6000.2|6054.2|6030|6057|6032.8|6022.6|5998.6|0
1621994400000|2021-05-26 02:00:00|6055.4|6031.2|6055.7|6031.5|6063.1|6038.9|6051.4|6027.2|0
1621998000000|2021-05-26 03:00:00|6056|6031.8|6046.9|6022.7|6057.1|6032.9|6046.9|6022.7|0
1622001600000|2021-05-26 04:00:00|6046.4|6022.2|6038.4|6014.2|6047.4|6023.2|6038.4|6014.2|0
1622005200000|2021-05-26 05:00:00|6038|6013.8|6038.3|6014.1|6046.2|6022|6035.7|6011.7|0
1622073600000|2021-05-27 00:00:00|6025.3|6001.3|6017.5|5993.5|6036.8|6012.8|6010.6|5986.6|0
1622077200000|2021-05-27 01:00:00|6019|5995|6012.3|5988.3|6021.6|5997.6|5998.7|5974.7|0
1622080800000|2021-05-27 02:00:00|6012.6|5988.6|6013.6|5989.6|6014.3|5990.3|6001.1|5977.1|0
1622084400000|2021-05-27 03:00:00|6012.9|5988.9|6019.4|5995.4|6026.4|6002.4|6008.5|5984.5|0
1622088000000|2021-05-27 04:00:00|6019.7|5995.7|6031|6007|6031.6|6007.6|6017.2|5993.2|0
1622091600000|2021-05-27 05:00:00|6031.7|6007.7|6012.1|5988.1|6031.7|6007.7|6011.3|5987.3|0
1622160000000|2021-05-28 00:00:00|6048.7|6024.5|6073.6|6049.4|6086|6061.8|6046|6021.8|0
1622163600000|2021-05-28 01:00:00|6072.8|6048.6|6080.9|6056.7|6093.7|6069.3|6065.9|6041.7|0
1622167200000|2021-05-28 02:00:00|6080.6|6056.4|6087.5|6063.1|6093|6068.6|6080.6|6056.4|0
1622170800000|2021-05-28 03:00:00|6085.9|6061.7|6098.8|6074.4|6100.3|6075.9|6084|6059.8|0
1622174400000|2021-05-28 04:00:00|6095.7|6071.3|6105.1|6080.7|6105.5|6081.1|6093.5|6069.1|0
1622178000000|2021-05-28 05:00:00|6106.2|6081.8|6094.6|6070.2|6106.2|6081.8|6094.4|6070|0
1622419200000|2021-05-31 00:00:00|6120.7|6096.3|6076.8|6052.6|6120.7|6096.3|6076.8|6052.6|0
1622422800000|2021-05-31 01:00:00|6075.1|6050.9|6058.7|6034.5|6076.9|6052.7|6057.2|6033|0
1622426400000|2021-05-31 02:00:00|6059.2|6035|6066.2|6042|6066.4|6042.2|6055.7|6031.5|0
1622430000000|2021-05-31 03:00:00|6066.1|6041.9|6058.3|6034.1|6066.1|6041.9|6055|6030.8|0
1622433600000|2021-05-31 04:00:00|6059.5|6035.3|6058.3|6034.1|6062.3|6038.1|6051.4|6027.2|0
1622437200000|2021-05-31 05:00:00|6059.3|6035.1|6060.9|6036.7|6066.5|6042.3|6055.3|6031.1|0
1622505600000|2021-06-01 00:00:00|6053.8|6029.6|6043.2|6019|6057.2|6033|6032.7|6008.7|0
1622509200000|2021-06-01 01:00:00|6039|6014.8|6036.7|6012.7|6044.5|6020.3|6018.5|5994.5|0
1622512800000|2021-06-01 02:00:00|6037.8|6013.6|6038.5|6014.3|6041.5|6017.3|6032.5|6008.5|0
1622516400000|2021-06-01 03:00:00|6039.9|6015.7|6061.7|6037.5|6064.1|6039.9|6039.7|6015.5|0
1622520000000|2021-06-01 04:00:00|6061.1|6036.9|6068|6043.8|6078.3|6054.1|6052.2|6028|0
1622523600000|2021-06-01 05:00:00|6067.4|6043.2|6064.3|6040.1|6071.9|6047.7|6059.7|6035.5|0
1622592000000|2021-06-02 00:00:00|6074.7|6050.5|6094.8|6070.4|6108.8|6084.4|6059.4|6035.2|0
1622595600000|2021-06-02 01:00:00|6096.4|6072|6119.5|6095.1|6128.4|6104|6095.6|6071.2|0
1622599200000|2021-06-02 02:00:00|6119.6|6095.2|6108.6|6084.2|6126.3|6101.9|6108.6|6084.2|0
1622602800000|2021-06-02 03:00:00|6111.1|6086.7|6122.2|6097.8|6125.1|6100.7|6107.5|6083.1|0
1622606400000|2021-06-02 04:00:00|6121.4|6097|6128.6|6104.2|6130.3|6105.9|6119.1|6094.7|0
1622610000000|2021-06-02 05:00:00|6128.3|6103.9|6127.3|6102.9|6134.1|6109.7|6125.5|6101.1|0
1622678400000|2021-06-03 00:00:00|6160.3|6135.7|6173.9|6149.3|6190.2|6165.4|6152.3|6127.7|0
1622682000000|2021-06-03 01:00:00|6172.3|6147.7|6169.3|6144.7|6176.6|6152|6162.2|6137.6|0
1622685600000|2021-06-03 02:00:00|6169|6144.4|6145.8|6121.2|6169|6144.4|6141|6116.4|0
1622689200000|2021-06-03 03:00:00|6145.6|6121|6148.7|6124.1|6151.6|6127|6138.3|6113.7|0
1622692800000|2021-06-03 04:00:00|6150.5|6125.9|6168.1|6143.5|6168.3|6143.7|6148.4|6123.8|0
1622696400000|2021-06-03 05:00:00|6168.5|6143.9|6170.8|6146.2|6176|6151.4|6161.2|6136.6|0
1622764800000|2021-06-04 00:00:00|6187.4|6162.7|6234.1|6209.3|6234.1|6209.3|6185.7|6161.1|0
1622768400000|2021-06-04 01:00:00|6232.5|6207.7|6241.1|6216.1|6251.1|6226.1|6229.1|6204.3|0
1622772000000|2021-06-04 02:00:00|6243|6218|6239.8|6214.8|6246.9|6221.9|6232.1|6207.3|0
1622775600000|2021-06-04 03:00:00|6239.9|6214.9|6250.1|6225.1|6251.4|6226.4|6235.5|6210.7|0
1622779200000|2021-06-04 04:00:00|6249.5|6224.5|6248.6|6223.6|6254.1|6229.1|6245|6220|0
1622782800000|2021-06-04 05:00:00|6249.5|6224.5|6247.8|6222.8|6255.3|6230.3|6240.4|6215.4|0
1623024000000|2021-06-07 00:00:00|6242.4|6217.4|6234.9|6210.1|6251.6|6226.6|6234|6209.2|0
1623027600000|2021-06-07 01:00:00|6236.7|6211.9|6223|6198.2|6238|6213|6219.1|6194.3|0
1623031200000|2021-06-07 02:00:00|6223.4|6198.6|6229.5|6204.7|6230.7|6205.9|6220|6195.2|0
1623034800000|2021-06-07 03:00:00|6229.2|6204.4|6237.5|6212.6|6243.4|6218.4|6228.4|6203.6|0
1623038400000|2021-06-07 04:00:00|6236.5|6211.7|6248.4|6223.4|6254|6229|6227|6202.2|0
1623042000000|2021-06-07 05:00:00|6248.8|6223.8|6258.9|6233.9|6263.4|6238.4|6246.6|6221.6|0
1623110400000|2021-06-08 00:00:00|6273.8|6248.8|6280.7|6255.7|6284.3|6259.3|6256.9|6231.9|0
1623114000000|2021-06-08 01:00:00|6280.1|6255.1|6291.7|6266.5|6297.5|6272.3|6280.1|6255.1|0
1623117600000|2021-06-08 02:00:00|6290.3|6265.1|6264|6239|6291.5|6266.3|6260.8|6235.8|0
1623121200000|2021-06-08 03:00:00|6259.5|6234.5|6255.8|6230.8|6259.8|6234.8|6247.3|6222.3|0
1623124800000|2021-06-08 04:00:00|6257.1|6232.1|6279.3|6254.3|6282.2|6257.2|6254.7|6229.7|0
1623128400000|2021-06-08 05:00:00|6278.4|6253.4|6275.4|6250.4|6282.5|6257.5|6271.4|6246.4|0
1623196800000|2021-06-09 00:00:00|6292.8|6267.6|6312.2|6287|6325.4|6300.2|6287.4|6262.4|0
1623200400000|2021-06-09 01:00:00|6312.5|6287.3|6282.7|6257.7|6312.5|6287.3|6279.1|6254.1|0
1623204000000|2021-06-09 02:00:00|6284.8|6259.8|6292.7|6267.5|6295.1|6269.9|6282.6|6257.6|0
1623207600000|2021-06-09 03:00:00|6292.6|6267.4|6279.6|6254.6|6293.5|6268.3|6274.9|6249.9|0
1623211200000|2021-06-09 04:00:00|6279.2|6254.2|6267.7|6242.7|6279.9|6254.9|6266.6|6241.6|0
1623214800000|2021-06-09 05:00:00|6269.7|6244.7|6280.4|6255.4|6287.1|6262.1|6268.2|6243.2|0
1623283200000|2021-06-10 00:00:00|6273.4|6248.4|6278.3|6253.3|6281.3|6256.3|6258.8|6233.8|0
1623286800000|2021-06-10 01:00:00|6280|6255|6271.9|6246.9|6288.6|6263.4|6271.9|6246.9|0
1623290400000|2021-06-10 02:00:00|6273.2|6248.2|6257.5|6232.5|6278.5|6253.5|6254.4|6229.4|0
1623294000000|2021-06-10 03:00:00|6253.4|6228.4|6275.4|6250.4|6277.5|6252.5|6253.4|6228.4|0
1623297600000|2021-06-10 04:00:00|6275.2|6250.2|6283.2|6258.2|6293.8|6268.6|6275|6250|0
1623301200000|2021-06-10 05:00:00|6281.9|6256.9|6281.5|6256.5|6292|6266.8|6276|6251|0
1623369600000|2021-06-11 00:00:00|6272.1|6247.1|6261.6|6236.6|6274.6|6249.6|6242.6|6217.6|0
1623373200000|2021-06-11 01:00:00|6260.9|6235.9|6285|6260|6292.4|6267.2|6260.9|6235.9|0
1623376800000|2021-06-11 02:00:00|6285.3|6260.3|6283.1|6258.1|6288.7|6263.5|6272.6|6247.6|0
1623380400000|2021-06-11 03:00:00|6283.2|6258.2|6285.7|6260.7|6287.2|6262.2|6278.1|6253.1|0
1623384000000|2021-06-11 04:00:00|6285.6|6260.6|6279.9|6254.9|6289.3|6264.1|6277.6|6252.6|0
1623387600000|2021-06-11 05:00:00|6280.3|6255.3|6275.8|6250.8|6281.8|6256.8|6269.7|6244.7|0
1623715200000|2021-06-15 00:00:00|6306.9|6281.7|6297.9|6272.7|6316.8|6291.6|6291.5|6266.3|0
1623718800000|2021-06-15 01:00:00|6299.1|6273.9|6294.2|6269|6320.2|6295|6292.5|6267.3|0
1623722400000|2021-06-15 02:00:00|6294.3|6269.1|6277|6252|6294.3|6269.1|6277|6252|0
1623726000000|2021-06-15 03:00:00|6279.1|6254.1|6286.4|6261.4|6291.6|6266.4|6262|6237|0
1623729600000|2021-06-15 04:00:00|6286.1|6261.1|6272.8|6247.8|6288.8|6263.6|6265.3|6240.3|0
1623733200000|2021-06-15 05:00:00|6272.1|6247.1|6270.1|6245.1|6280.1|6255.1|6266.2|6241.2|0
1623801600000|2021-06-16 00:00:00|6274.8|6249.8|6273.9|6248.9|6281.4|6256.4|6270.1|6245.1|0
1623805200000|2021-06-16 01:00:00|6273|6248|6276.5|6251.5|6285.5|6260.5|6268.8|6243.8|0
1623808800000|2021-06-16 02:00:00|6276|6251|6278.1|6253.1|6279.1|6254.1|6268.4|6243.4|0
1623812400000|2021-06-16 03:00:00|6279.3|6254.3|6276.7|6251.7|6281.7|6256.7|6273.2|6248.2|0
1623816000000|2021-06-16 04:00:00|6274.1|6249.1|6262.4|6237.4|6277.9|6252.9|6262.4|6237.4|0
1623819600000|2021-06-16 05:00:00|6261.8|6236.8|6270.4|6245.4|6275|6250|6259.9|6234.9|0
1623888000000|2021-06-17 00:00:00|6278.9|6253.9|6263.1|6238.1|6283.8|6258.8|6253|6228|0
1623891600000|2021-06-17 01:00:00|6265.3|6240.3|6272.8|6247.8|6274.1|6249.1|6254.5|6229.5|0
1623895200000|2021-06-17 02:00:00|6273.3|6248.3|6286.4|6261.4|6286.4|6261.4|6269.5|6244.5|0
1623898800000|2021-06-17 03:00:00|6286.2|6261.2|6280.7|6255.7|6300.1|6274.9|6278|6253|0
1623902400000|2021-06-17 04:00:00|6278.8|6253.8|6277.2|6252.2|6283.9|6258.9|6273.4|6248.4|0
1623906000000|2021-06-17 05:00:00|6278.3|6253.3|6284.3|6259.3|6289.6|6264.4|6275.1|6250.1|0
1623974400000|2021-06-18 00:00:00|6342.8|6317.4|6357.1|6331.7|6370.7|6345.3|6342.2|6316.8|0
1623978000000|2021-06-18 01:00:00|6356.4|6331|6345.8|6320.4|6362|6336.6|6336.1|6310.9|0
1623981600000|2021-06-18 02:00:00|6346.7|6321.3|6349.5|6324.1|6352.4|6327|6337.9|6312.5|0
1623985200000|2021-06-18 03:00:00|6348.9|6323.5|6347.3|6321.9|6356.3|6330.9|6343.5|6318.1|0
1623988800000|2021-06-18 04:00:00|6346.2|6320.8|6369.7|6344.3|6369.7|6344.3|6337.5|6312.3|0
1623992400000|2021-06-18 05:00:00|6370.4|6345|6357.7|6332.3|6375.7|6350.3|6355.6|6330.2|0
1624233600000|2021-06-21 00:00:00|6274|6249|6261.2|6236.2|6275.9|6250.9|6254|6229|0
1624237200000|2021-06-21 01:00:00|6262.2|6237.2|6237.8|6212.8|6270.3|6245.3|6237.8|6212.8|0
1624240800000|2021-06-21 02:00:00|6238.4|6213.4|6252.6|6227.6|6252.7|6227.7|6221|6196.2|0
1624244400000|2021-06-21 03:00:00|6252.9|6227.9|6228.3|6203.5|6252.9|6227.9|6225.6|6200.8|0
1624248000000|2021-06-21 04:00:00|6228.6|6203.8|6232|6207.2|6239|6214|6217.1|6192.3|0
1624251600000|2021-06-21 05:00:00|6231.8|6207|6242.5|6217.5|6249.7|6224.7|6231.8|6207|0
1624320000000|2021-06-22 00:00:00|6283.1|6258.1|6284.2|6259.2|6310.7|6285.5|6275.5|6250.5|0
1624323600000|2021-06-22 01:00:00|6282.7|6257.7|6305.9|6280.7|6309.6|6284.4|6276.6|6251.6|0
1624327200000|2021-06-22 02:00:00|6308.3|6283.1|6320.9|6295.7|6322.1|6296.9|6304.2|6279|0
1624330800000|2021-06-22 03:00:00|6321.7|6296.5|6333.3|6308.1|6335|6309.8|6320.4|6295.2|0
1624334400000|2021-06-22 04:00:00|6332.6|6307.4|6326.5|6301.3|6334.3|6309.1|6312.9|6287.7|0
1624338000000|2021-06-22 05:00:00|6327|6301.8|6320.1|6294.9|6328.8|6303.6|6309.9|6284.7|0
1624406400000|2021-06-23 00:00:00|6286.3|6261.3|6272.5|6247.5|6304.5|6279.3|6272.5|6247.5|0
1624410000000|2021-06-23 01:00:00|6274.3|6249.3|6265.7|6240.7|6283|6258|6263.2|6238.2|0
1624413600000|2021-06-23 02:00:00|6265.2|6240.2|6268.5|6243.5|6269.3|6244.3|6256.2|6231.2|0
1624417200000|2021-06-23 03:00:00|6267.8|6242.8|6251.1|6226.1|6267.8|6242.8|6250.1|6225.1|0
1624420800000|2021-06-23 04:00:00|6251.7|6226.7|6251.8|6226.8|6260.4|6235.4|6249.4|6224.4|0
1624424400000|2021-06-23 05:00:00|6250.9|6225.9|6236.2|6211.4|6252.5|6227.5|6228.7|6203.9|0
1624492800000|2021-06-24 00:00:00|6188.2|6163.4|6194.4|6169.6|6205.2|6180.4|6179.3|6154.7|0
1624496400000|2021-06-24 01:00:00|6196.4|6171.6|6202.5|6177.7|6208.1|6183.3|6186.2|6161.6|0
1624500000000|2021-06-24 02:00:00|6201.9|6177.1|6214|6189.2|6223.4|6198.6|6201.9|6177.1|0
1624503600000|2021-06-24 03:00:00|6216.3|6191.5|6219.1|6194.3|6222.7|6197.9|6202.6|6177.8|0
1624507200000|2021-06-24 04:00:00|6220|6195.2|6220.1|6195.3|6222.3|6197.5|6205.5|6180.7|0
1624510800000|2021-06-24 05:00:00|6221.7|6196.9|6186.9|6162.3|6222.3|6197.5|6183.7|6159.1|0
1624579200000|2021-06-25 00:00:00|6234.2|6209.4|6213.8|6189|6239.5|6214.5|6209.7|6184.9|0
1624582800000|2021-06-25 01:00:00|6215.7|6190.9|6215.1|6190.3|6227.6|6202.8|6209.6|6184.8|0
1624586400000|2021-06-25 02:00:00|6213.2|6188.4|6244.1|6219.1|6244.1|6219.1|6213.2|6188.4|0
1624590000000|2021-06-25 03:00:00|6244.4|6219.4|6258.8|6233.8|6261.2|6236.2|6243.6|6218.6|0
1624593600000|2021-06-25 04:00:00|6258.7|6233.7|6250.5|6225.5|6259.9|6234.9|6235.9|6211.1|0
1624597200000|2021-06-25 05:00:00|6251.8|6226.8|6247.3|6222.3|6251.8|6226.8|6240.4|6215.4|0
1624838400000|2021-06-28 00:00:00|6202.4|6177.6|6176.9|6152.3|6202.4|6177.6|6163.8|6139.2|0
1624842000000|2021-06-28 01:00:00|6178.7|6154.1|6200.4|6175.6|6204.8|6180|6170.8|6146.2|0
1624845600000|2021-06-28 02:00:00|6200.6|6175.8|6207.1|6182.3|6209|6184.2|6189.4|6164.6|0
1624849200000|2021-06-28 03:00:00|6205.9|6181.1|6207|6182.2|6214.3|6189.5|6205.2|6180.4|0
1624852800000|2021-06-28 04:00:00|6207.7|6182.9|6201.9|6177.1|6214.9|6190.1|6197.1|6172.3|0
1624856400000|2021-06-28 05:00:00|6202.6|6177.8|6206|6181.2|6207.9|6183.1|6193.5|6168.7|0
1624924800000|2021-06-29 00:00:00|6138.6|6114|6131.4|6107|6152|6127.4|6125.4|6101|0
1624928400000|2021-06-29 01:00:00|6130.5|6106.1|6121.4|6097|6136.5|6112.1|6118.9|6094.5|0
1624932000000|2021-06-29 02:00:00|6120.5|6096.1|6144.3|6119.7|6151.9|6127.3|6120.5|6096.1|0
1624935600000|2021-06-29 03:00:00|6143.4|6118.8|6172.3|6147.7|6172.3|6147.7|6143.4|6118.8|0
1624939200000|2021-06-29 04:00:00|6171|6146.4|6164.1|6139.5|6172.7|6148.1|6156.4|6131.8|0
1624942800000|2021-06-29 05:00:00|6166.7|6142.1|6190.6|6165.8|6191.6|6166.8|6166.7|6142.1|0
1625011200000|2021-06-30 00:00:00|6194|6169.2|6203.1|6178.3|6222.4|6197.6|6188.5|6163.7|0
1625014800000|2021-06-30 01:00:00|6206.2|6181.4|6211.8|6187|6237.3|6212.5|6205.5|6180.7|0
1625018400000|2021-06-30 02:00:00|6213.4|6188.6|6213.3|6188.5|6219.3|6194.5|6204|6179.2|0
1625022000000|2021-06-30 03:00:00|6214.9|6190.1|6224.1|6199.3|6229.1|6204.3|6211.8|6187|0
1625025600000|2021-06-30 04:00:00|6224.2|6199.4|6229.6|6204.8|6237.3|6212.5|6219.4|6194.6|0
1625029200000|2021-06-30 05:00:00|6229.5|6204.7|6228.7|6203.9|6234.2|6209.4|6224.2|6199.4|0
1625097600000|2021-07-01 00:00:00|6222.5|6197.7|6235.9|6211.1|6269.1|6244.1|6222.5|6197.7|0
1625101200000|2021-07-01 01:00:00|6234.1|6209.3|6224.5|6199.7|6241.1|6216.1|6215.9|6191.1|0
1625104800000|2021-07-01 02:00:00|6223.9|6199.1|6216.2|6191.4|6224.2|6199.4|6205.2|6180.4|0
1625108400000|2021-07-01 03:00:00|6213.6|6188.8|6192.7|6167.9|6215.5|6190.7|6190.4|6165.6|0
1625112000000|2021-07-01 04:00:00|6193.5|6168.7|6174.2|6149.6|6194.9|6170.1|6173.4|6148.8|0
1625115600000|2021-07-01 05:00:00|6175.8|6151.2|6168.6|6144|6176.9|6152.3|6152.9|6128.3|0
1625184000000|2021-07-02 00:00:00|6181.8|6157.2|6207.1|6182.3|6213.2|6188.4|6180.8|6156.2|0
1625187600000|2021-07-02 01:00:00|6207.6|6182.8|6190|6165.2|6207.6|6182.8|6170.9|6146.3|0
1625191200000|2021-07-02 02:00:00|6189.1|6164.3|6206.9|6182.1|6218.8|6194|6187.2|6162.6|0
1625194800000|2021-07-02 03:00:00|6205.5|6180.7|6208.7|6183.9|6215.1|6190.3|6202.9|6178.1|0
1625198400000|2021-07-02 04:00:00|6210.3|6185.5|6222.6|6197.8|6226.2|6201.4|6207.4|6182.6|0
1625202000000|2021-07-02 05:00:00|6225|6200.2|6227.7|6202.9|6233.4|6208.6|6222.8|6198|0
1625443200000|2021-07-05 00:00:00|6620.3|6593.9|6556.8|6530.6|6620.3|6593.9|6549.4|6523.2|0
1625446800000|2021-07-05 01:00:00|6558.9|6532.7|6516.6|6490.6|6581.6|6555.4|6513.7|6487.7|0
1625450400000|2021-07-05 02:00:00|6518.9|6492.9|6533.6|6507.6|6536.7|6510.7|6518.9|6492.9|0
1625454000000|2021-07-05 03:00:00|6534.3|6508.3|6542.2|6516|6545.9|6519.7|6531.7|6505.7|0
1625457600000|2021-07-05 04:00:00|6542.7|6516.5|6542.8|6516.6|6551.8|6525.6|6538.5|6512.3|0
1625461200000|2021-07-05 05:00:00|6539.6|6513.4|6532.1|6506.1|6545.7|6519.5|6529|6503|0
1625529600000|2021-07-06 00:00:00|6537.9|6511.9|6520.6|6494.6|6543.8|6517.6|6519.4|6493.4|0
1625533200000|2021-07-06 01:00:00|6519.5|6493.5|6519.1|6493.1|6529.6|6503.6|6510|6484|0
1625536800000|2021-07-06 02:00:00|6520.1|6494.1|6497.3|6471.3|6525.3|6499.3|6497.3|6471.3|0
1625540400000|2021-07-06 03:00:00|6495.6|6469.6|6489.3|6463.3|6500|6474|6484.2|6458.4|0
1625544000000|2021-07-06 04:00:00|6488.8|6462.8|6499|6473|6510.7|6484.7|6485.5|6459.7|0
1625547600000|2021-07-06 05:00:00|6498.8|6472.8|6476.6|6450.8|6498.9|6472.9|6469.7|6443.9|0
1625616000000|2021-07-07 00:00:00|6483.4|6457.6|6459.1|6433.3|6484.1|6458.3|6457.4|6431.6|0
1625619600000|2021-07-07 01:00:00|6461.9|6436.1|6486.9|6461.1|6500.8|6474.8|6461.2|6435.4|0
1625623200000|2021-07-07 02:00:00|6486.7|6460.9|6486.2|6460.4|6493.2|6467.2|6478.2|6452.4|0
1625626800000|2021-07-07 03:00:00|6485.8|6460|6477.1|6451.3|6496.8|6470.8|6476.2|6450.4|0
1625630400000|2021-07-07 04:00:00|6475|6449.2|6471.2|6445.4|6483.1|6457.3|6470.1|6444.3|0
1625634000000|2021-07-07 05:00:00|6472|6446.2|6463.6|6437.8|6473.7|6447.9|6454.8|6429|0
1625702400000|2021-07-08 00:00:00|6537.8|6511.8|6539|6512.8|6554.1|6527.9|6527.6|6501.6|0
1625706000000|2021-07-08 01:00:00|6537.4|6511.4|6528|6502|6546.9|6520.7|6527.3|6501.3|0
1625709600000|2021-07-08 02:00:00|6527.6|6501.6|6518.3|6492.3|6527.6|6501.6|6515|6489|0
1625713200000|2021-07-08 03:00:00|6517.4|6491.4|6511|6485|6517.4|6491.4|6501.8|6475.8|0
1625716800000|2021-07-08 04:00:00|6511.7|6485.7|6501.4|6475.4|6511.7|6485.7|6496|6470|0
1625720400000|2021-07-08 05:00:00|6499.7|6473.7|6512.5|6486.5|6518.1|6492.1|6498.6|6472.6|0
1625788800000|2021-07-09 00:00:00|6454.1|6428.3|6420.9|6395.3|6454.1|6428.3|6410.6|6385|0
1625792400000|2021-07-09 01:00:00|6419.4|6393.8|6391.5|6365.9|6422.1|6396.5|6385.4|6360|0
1625796000000|2021-07-09 02:00:00|6391|6365.4|6397.8|6372.2|6400.2|6374.6|6387.1|6361.7|0
1625799600000|2021-07-09 03:00:00|6398.3|6372.7|6402.3|6376.7|6408.5|6382.9|6398.3|6372.7|0
1625803200000|2021-07-09 04:00:00|6401.6|6376|6407.3|6381.7|6412.1|6386.5|6397|6371.4|0
1625806800000|2021-07-09 05:00:00|6407|6381.4|6414.2|6388.6|6414.2|6388.6|6399.4|6373.8|0
1626048000000|2021-07-12 00:00:00|6471.1|6445.3|6438.5|6412.7|6471.1|6445.3|6430.8|6405.2|0
1626051600000|2021-07-12 01:00:00|6439.6|6413.8|6430.5|6404.9|6443.8|6418|6428.7|6403.1|0
1626055200000|2021-07-12 02:00:00|6430.8|6405.2|6435.5|6409.9|6441.9|6416.1|6425.3|6399.7|0
1626058800000|2021-07-12 03:00:00|6436.2|6410.6|6431.8|6406.2|6438.4|6412.6|6429.9|6404.3|0
1626062400000|2021-07-12 04:00:00|6432.3|6406.7|6431.9|6406.3|6435|6409.4|6422.4|6396.8|0
1626066000000|2021-07-12 05:00:00|6433.2|6407.6|6446.2|6420.4|6448.5|6422.7|6429.8|6404.2|0
1626134400000|2021-07-13 00:00:00|6459.2|6433.4|6503.5|6477.5|6513.8|6487.8|6459.2|6433.4|0
1626138000000|2021-07-13 01:00:00|6503.7|6477.7|6519.7|6493.7|6525.3|6499.3|6494.2|6468.2|0
1626141600000|2021-07-13 02:00:00|6518.7|6492.7|6504.7|6478.7|6518.7|6492.7|6504.5|6478.5|0
1626145200000|2021-07-13 03:00:00|6504.6|6478.6|6518.8|6492.8|6519.1|6493.1|6497.8|6471.8|0
1626148800000|2021-07-13 04:00:00|6519|6493|6515.4|6489.4|6520.8|6494.8|6510.3|6484.3|0
1626152400000|2021-07-13 05:00:00|6514.9|6488.9|6510.7|6484.7|6520|6494|6506.5|6480.5|0
1626220800000|2021-07-14 00:00:00|6520.8|6494.8|6553.3|6527.1|6553.3|6527.1|6511.8|6485.8|0
1626224400000|2021-07-14 01:00:00|6553.4|6527.2|6542.4|6516.2|6558.9|6532.7|6530.5|6504.5|0
1626228000000|2021-07-14 02:00:00|6543.6|6517.4|6534.8|6508.8|6546.9|6520.7|6532.9|6506.9|0
1626231600000|2021-07-14 03:00:00|6536.1|6510.1|6519.4|6493.4|6536.1|6510.1|6516.1|6490.1|0
1626235200000|2021-07-14 04:00:00|6519.3|6493.3|6534.8|6508.8|6537.5|6511.5|6516|6490|0
1626238800000|2021-07-14 05:00:00|6535.7|6509.7|6539.7|6513.5|6545|6518.8|6529.8|6503.8|0
1626307200000|2021-07-15 00:00:00|6548.5|6522.3|6530.1|6504.1|6558.1|6531.9|6528.2|6502.2|0
1626310800000|2021-07-15 01:00:00|6528.6|6502.6|6542|6515.8|6548.2|6522|6522.7|6496.7|0
1626314400000|2021-07-15 02:00:00|6540.7|6514.5|6526.8|6500.8|6540.7|6514.5|6525.9|6499.9|0
1626318000000|2021-07-15 03:00:00|6527.8|6501.8|6507.3|6481.3|6529.1|6503.1|6499|6473|0
1626321600000|2021-07-15 04:00:00|6506.6|6480.6|6500.9|6474.9|6507.6|6481.6|6495.3|6469.3|0
1626325200000|2021-07-15 05:00:00|6501.8|6475.8|6488.7|6462.7|6506.2|6480.2|6486.9|6461.1|0
1626393600000|2021-07-16 00:00:00|6495|6469|6515.2|6489.2|6522|6496|6495|6469|0
1626397200000|2021-07-16 01:00:00|6514|6488|6528.7|6502.7|6531.1|6505.1|6513.7|6487.7|0
1626400800000|2021-07-16 02:00:00|6525.9|6499.9|6510.7|6484.7|6530|6504|6510.7|6484.7|0
1626404400000|2021-07-16 03:00:00|6515.2|6489.2|6521.4|6495.4|6525.8|6499.8|6510.6|6484.6|0
1626408000000|2021-07-16 04:00:00|6519.6|6493.6|6508.7|6482.7|6520.4|6494.4|6507.7|6481.7|0
1626411600000|2021-07-16 05:00:00|6506.4|6480.4|6511.7|6485.7|6521.2|6495.2|6506.4|6480.4|0
1626652800000|2021-07-19 00:00:00|6436.1|6410.5|6448.2|6422.4|6458.3|6432.5|6436.1|6410.5|0
1626656400000|2021-07-19 01:00:00|6446.2|6420.4|6449.6|6423.8|6457.5|6431.7|6438.2|6412.4|0
1626660000000|2021-07-19 02:00:00|6449|6423.2|6460|6434.2|6462.4|6436.6|6446.9|6421.1|0
1626663600000|2021-07-19 03:00:00|6460.5|6434.7|6458.7|6432.9|6466.6|6440.8|6456.8|6431|0
1626667200000|2021-07-19 04:00:00|6459.3|6433.5|6458.4|6432.6|6462.1|6436.3|6454.2|6428.4|0
1626670800000|2021-07-19 05:00:00|6457.9|6432.1|6468|6442.2|6472.7|6446.9|6454.1|6428.3|0
1626739200000|2021-07-20 00:00:00|6433.2|6407.6|6449.9|6424.1|6459|6433.2|6427.9|6402.3|0
1626742800000|2021-07-20 01:00:00|6449.8|6424|6470.3|6444.5|6475.1|6449.3|6444.1|6418.3|0
1626746400000|2021-07-20 02:00:00|6472.2|6446.4|6463.9|6438.1|6474.6|6448.8|6456.9|6431.1|0
1626750000000|2021-07-20 03:00:00|6466.3|6440.5|6446.8|6421|6478.8|6453|6445.6|6419.8|0
1626753600000|2021-07-20 04:00:00|6445.3|6419.5|6445.5|6419.7|6450.8|6425|6439.3|6413.5|0
1626757200000|2021-07-20 05:00:00|6445.9|6420.1|6448.6|6422.8|6449.8|6424|6438.9|6413.1|0
1626825600000|2021-07-21 00:00:00|6479.4|6453.6|6476.9|6451.1|6484.6|6458.8|6466.1|6440.3|0
1626829200000|2021-07-21 01:00:00|6481.1|6455.3|6465|6439.2|6483.7|6457.9|6462.9|6437.1|0
1626832800000|2021-07-21 02:00:00|6466.6|6440.8|6431.9|6406.3|6473.7|6447.9|6426.7|6401.1|0
1626836400000|2021-07-21 03:00:00|6431.1|6405.5|6435.6|6410|6439.9|6414.1|6429.9|6404.3|0
1626840000000|2021-07-21 04:00:00|6435.8|6410.2|6410.9|6385.3|6439.9|6414.1|6410.9|6385.3|0
1626843600000|2021-07-21 05:00:00|6407.1|6381.5|6392.3|6366.7|6407.6|6382|6387.3|6361.9|0
1626912000000|2021-07-22 00:00:00|6410.9|6385.3|6401.3|6375.7|6429.2|6403.6|6397.3|6371.7|0
1626915600000|2021-07-22 01:00:00|6402|6376.4|6436|6410.4|6437.6|6412|6402|6376.4|0
1626919200000|2021-07-22 02:00:00|6436.4|6410.8|6456.2|6430.4|6462.4|6436.6|6431.4|6405.8|0
1626922800000|2021-07-22 03:00:00|6455.8|6430|6453.7|6427.9|6456.8|6431|6444.5|6418.7|0
1626926400000|2021-07-22 04:00:00|6455.7|6429.9|6453.2|6427.4|6462.1|6436.3|6448.8|6423|0
1626930000000|2021-07-22 05:00:00|6456.1|6430.3|6448.9|6423.1|6464.6|6438.8|6448.9|6423.1|0
1626998400000|2021-07-23 00:00:00|6453|6427.2|6485|6459.2|6489.7|6463.7|6453|6427.2|0
1627002000000|2021-07-23 01:00:00|6483.2|6457.4|6471.8|6446|6487.5|6461.7|6469.5|6443.7|0
1627005600000|2021-07-23 02:00:00|6473.4|6447.6|6480.8|6455|6481.3|6455.5|6467.3|6441.5|0
1627009200000|2021-07-23 03:00:00|6479.3|6453.5|6469.3|6443.5|6479.3|6453.5|6464.9|6439.1|0
1627012800000|2021-07-23 04:00:00|6468.8|6443|6478.2|6452.4|6478.7|6452.9|6459.1|6433.3|0
1627016400000|2021-07-23 05:00:00|6478.3|6452.5|6471.9|6446.1|6478.9|6453.1|6469|6443.2|0
1627257600000|2021-07-26 00:00:00|6485.6|6459.8|6495.8|6469.8|6497.6|6471.6|6471.8|6446|0
1627261200000|2021-07-26 01:00:00|6497.4|6471.4|6488.5|6462.5|6497.4|6471.4|6477.6|6451.8|0
1627264800000|2021-07-26 02:00:00|6487.8|6462|6467.7|6441.9|6488|6462.1|6467.3|6441.5|0
1627268400000|2021-07-26 03:00:00|6468|6442.2|6465.8|6440|6471.4|6445.6|6463.8|6438|0
1627272000000|2021-07-26 04:00:00|6464.7|6438.9|6462.6|6436.8|6467.9|6442.1|6455.5|6429.7|0
1627275600000|2021-07-26 05:00:00|6463.5|6437.7|6468.9|6443.1|6476.9|6451.1|6460.6|6434.8|0
1627344000000|2021-07-27 00:00:00|6482.6|6456.8|6492.3|6466.3|6495.2|6469.2|6474.2|6448.4|0
1627347600000|2021-07-27 01:00:00|6491.2|6465.2|6483.5|6457.7|6499.8|6473.8|6479.2|6453.4|0
1627351200000|2021-07-27 02:00:00|6485.2|6459.4|6491.3|6465.3|6495.7|6469.7|6485|6459.2|0
1627354800000|2021-07-27 03:00:00|6490.6|6464.6|6499|6473|6512.4|6486.4|6490.6|6464.6|0
1627358400000|2021-07-27 04:00:00|6497.8|6471.8|6502.5|6476.5|6508.9|6482.9|6487.5|6461.7|0
1627362000000|2021-07-27 05:00:00|6501|6475|6483.9|6458.1|6501|6475|6476.6|6450.8|0
1627430400000|2021-07-28 00:00:00|6503.9|6477.9|6506.2|6480.2|6525.8|6499.8|6493.3|6467.3|0
1627434000000|2021-07-28 01:00:00|6508.1|6482.1|6479.7|6453.9|6510.8|6484.8|6477.8|6452|0
1627437600000|2021-07-28 02:00:00|6480.6|6454.8|6470.8|6445|6481.9|6456.1|6468|6442.2|0
1627441200000|2021-07-28 03:00:00|6469.6|6443.8|6453.6|6427.8|6469.6|6443.8|6447.7|6421.9|0
1627444800000|2021-07-28 04:00:00|6456|6430.2|6458|6432.2|6469.3|6443.5|6451.5|6425.7|0
1627448400000|2021-07-28 05:00:00|6458.6|6432.8|6462.9|6437.1|6464.6|6438.8|6449.5|6423.7|0
1627516800000|2021-07-29 00:00:00|6438.5|6412.7|6443.4|6417.6|6463.6|6437.8|6436|6410.4|0
1627520400000|2021-07-29 01:00:00|6443.9|6418.1|6440|6414.2|6446.6|6420.8|6429.1|6403.5|0
1627524000000|2021-07-29 02:00:00|6441.4|6415.6|6449|6423.2|6451.3|6425.5|6439.5|6413.7|0
1627527600000|2021-07-29 03:00:00|6450.9|6425.1|6463|6437.2|6471.1|6445.3|6450.9|6425.1|0
1627531200000|2021-07-29 04:00:00|6462.2|6436.4|6461.2|6435.4|6473.6|6447.8|6457.3|6431.5|0
1627534800000|2021-07-29 05:00:00|6461.4|6435.6|6459.8|6434|6471.1|6445.3|6458.3|6432.5|0
1627603200000|2021-07-30 00:00:00|6459.7|6433.9|6445.3|6419.5|6467.3|6441.5|6438.5|6412.7|0
1627606800000|2021-07-30 01:00:00|6446.9|6421.1|6449.8|6424|6460.6|6434.8|6441.2|6415.4|0
1627610400000|2021-07-30 02:00:00|6446.9|6421.1|6453.2|6427.4|6467.4|6441.6|6445.3|6419.5|0
1627614000000|2021-07-30 03:00:00|6454.4|6428.6|6478.6|6452.8|6485.2|6459.4|6451.9|6426.1|0
1627617600000|2021-07-30 04:00:00|6478.7|6452.9|6489.8|6463.8|6489.8|6463.8|6478.7|6452.9|0
1627621200000|2021-07-30 05:00:00|6490.1|6464.1|6466.1|6440.3|6490.1|6464.1|6466.1|6440.3|0
1627862400000|2021-08-02 00:00:00|6493.2|6467.2|6530.1|6504.1|6530.1|6504.1|6489.1|6463.1|0
1627866000000|2021-08-02 01:00:00|6533.2|6507.2|6540.3|6514.1|6550.9|6524.7|6528.9|6502.9|0
1627869600000|2021-08-02 02:00:00|6540.6|6514.4|6545.4|6519.2|6546.3|6520.1|6530.1|6504.1|0
1627873200000|2021-08-02 03:00:00|6546.1|6519.9|6541.1|6514.9|6546.8|6520.6|6534.1|6508.1|0
1627876800000|2021-08-02 04:00:00|6540.5|6514.3|6524.6|6498.6|6540.5|6514.3|6523.5|6497.5|0
1627880400000|2021-08-02 05:00:00|6526|6500|6504|6478|6527.7|6501.7|6504|6478|0
1627948800000|2021-08-03 00:00:00|6484.3|6458.5|6486.8|6461|6498.4|6472.4|6473.3|6447.5|0
1627952400000|2021-08-03 01:00:00|6489.5|6463.5|6474.3|6448.5|6489.5|6463.5|6468.8|6443|0
1627956000000|2021-08-03 02:00:00|6476.7|6450.9|6486.5|6460.7|6490.3|6464.3|6472.2|6446.4|0
1627959600000|2021-08-03 03:00:00|6486.3|6460.5|6481.9|6456.1|6495.8|6469.8|6481.9|6456.1|0
1627963200000|2021-08-03 04:00:00|6482|6456.2|6478.3|6452.5|6488.1|6462.1|6469.1|6443.3|0
1627966800000|2021-08-03 05:00:00|6480|6454.2|6468.4|6442.6|6480|6454.2|6459.8|6434|0
1628035200000|2021-08-04 00:00:00|6453.9|6428.1|6456.3|6430.5|6470.6|6444.8|6450.6|6424.8|0
1628038800000|2021-08-04 01:00:00|6457|6431.2|6452.3|6426.5|6457.4|6431.6|6435.2|6409.6|0
1628042400000|2021-08-04 02:00:00|6452.2|6426.4|6442.7|6416.9|6452.2|6426.4|6442.7|6416.9|0
1628046000000|2021-08-04 03:00:00|6442.9|6417.1|6450.3|6424.5|6454.5|6428.7|6439.1|6413.3|0
1628049600000|2021-08-04 04:00:00|6447.7|6421.9|6452.5|6426.7|6455.4|6429.6|6447.1|6421.3|0
1628053200000|2021-08-04 05:00:00|6452.4|6426.6|6453.4|6427.6|6459.3|6433.5|6448.8|6423|0
1628121600000|2021-08-05 00:00:00|6457|6431.2|6450.1|6424.3|6457|6431.2|6436.6|6411|0
1628125200000|2021-08-05 01:00:00|6448.9|6423.1|6473.3|6447.5|6474.3|6448.5|6438.3|6412.5|0
1628128800000|2021-08-05 02:00:00|6473.8|6448|6471.6|6445.8|6486.4|6460.6|6466.8|6441|0
1628132400000|2021-08-05 03:00:00|6471.4|6445.6|6472.1|6446.3|6477.4|6451.6|6465.6|6439.8|0
1628136000000|2021-08-05 04:00:00|6472|6446.2|6467.5|6441.7|6476|6450.2|6466.4|6440.6|0
1628139600000|2021-08-05 05:00:00|6466.3|6440.5|6457.9|6432.1|6474.2|6448.4|6455.6|6429.8|0
1628208000000|2021-08-06 00:00:00|6451|6425.2|6472.5|6446.7|6475.9|6450.1|6451|6425.2|0
1628211600000|2021-08-06 01:00:00|6471.9|6446.1|6482.6|6456.8|6485.2|6459.4|6462.7|6436.9|0
1628215200000|2021-08-06 02:00:00|6481.8|6456|6491.4|6465.4|6495|6469|6476|6450.2|0
1628218800000|2021-08-06 03:00:00|6490|6464|6486.6|6460.8|6498.5|6472.5|6486.2|6460.4|0
1628222400000|2021-08-06 04:00:00|6486.2|6460.4|6486.2|6460.4|6492.2|6466.2|6479.9|6454.1|0
1628226000000|2021-08-06 05:00:00|6485.7|6459.9|6506.3|6480.3|6509.4|6483.4|6485.7|6459.9|0
1628467200000|2021-08-09 00:00:00|6522.5|6496.5|6510.4|6484.4|6535|6509|6502.5|6476.5|0
1628470800000|2021-08-09 01:00:00|6509.4|6483.4|6464.7|6438.9|6511.4|6485.4|6462.8|6437|0
1628474400000|2021-08-09 02:00:00|6464.5|6438.7|6467.7|6441.9|6480.8|6455|6464|6438.2|0
1628478000000|2021-08-09 03:00:00|6467.9|6442.1|6453.3|6427.5|6468.2|6442.4|6452.6|6426.8|0
1628481600000|2021-08-09 04:00:00|6453.5|6427.7|6454.9|6429.1|6469|6443.2|6451.6|6425.8|0
1628485200000|2021-08-09 05:00:00|6456.6|6430.8|6462.9|6437.1|6466.6|6440.8|6447.7|6421.9|0
1628553600000|2021-08-10 00:00:00|6440.4|6414.6|6408|6382.4|6446.1|6420.3|6408|6382.4|0
1628557200000|2021-08-10 01:00:00|6410.8|6385.2|6393.7|6368.1|6413.5|6387.9|6388.1|6362.5|0
1628560800000|2021-08-10 02:00:00|6394.2|6368.6|6397.7|6372.1|6401.6|6376|6379.4|6354|0
1628564400000|2021-08-10 03:00:00|6396.7|6371.1|6396.9|6371.3|6401.3|6375.7|6392.5|6366.9|0
1628568000000|2021-08-10 04:00:00|6398.4|6372.8|6405.9|6380.3|6407.4|6381.8|6393.6|6368|0
1628571600000|2021-08-10 05:00:00|6405.8|6380.2|6403|6377.4|6411.9|6386.3|6402.1|6376.5|0
1628640000000|2021-08-11 00:00:00|6396.5|6370.9|6381.3|6355.9|6398.6|6373|6372.2|6346.8|0
1628643600000|2021-08-11 01:00:00|6381.6|6356.2|6381.8|6356.4|6400.3|6374.7|6376.5|6351.1|0
1628647200000|2021-08-11 02:00:00|6382.9|6357.5|6374.2|6348.8|6383.2|6357.8|6373|6347.6|0
1628650800000|2021-08-11 03:00:00|6374.8|6349.4|6376.3|6350.9|6381.4|6356|6370.8|6345.4|0
1628654400000|2021-08-11 04:00:00|6376.9|6351.5|6353.2|6327.8|6378.2|6352.8|6352.8|6327.4|0
1628658000000|2021-08-11 05:00:00|6352.6|6327.2|6367.6|6342.2|6374.9|6349.5|6352.6|6327.2|0
1628726400000|2021-08-12 00:00:00|6394.2|6368.6|6396.9|6371.3|6418.5|6392.9|6394.2|6368.6|0
1628730000000|2021-08-12 01:00:00|6396.7|6371.1|6405.1|6379.5|6406.9|6381.3|6395.2|6369.6|0
1628733600000|2021-08-12 02:00:00|6403.8|6378.2|6401.6|6376|6404|6378.4|6395.8|6370.2|0
1628737200000|2021-08-12 03:00:00|6400|6374.4|6390.7|6365.1|6407.6|6382|6390.2|6364.6|0
1628740800000|2021-08-12 04:00:00|6389.3|6363.7|6396.7|6371.1|6397.5|6371.9|6387.8|6362.3|0
1628744400000|2021-08-12 05:00:00|6396.9|6371.3|6401.8|6376.2|6405.1|6379.5|6394.4|6368.8|0
1628812800000|2021-08-13 00:00:00|6433.6|6408|6437.4|6411.8|6446.6|6420.8|6433.6|6408|0
1628816400000|2021-08-13 01:00:00|6437.2|6411.6|6451.5|6425.7|6453.5|6427.7|6436|6410.4|0
1628820000000|2021-08-13 02:00:00|6451|6425.2|6441.5|6415.7|6453.1|6427.3|6440.5|6414.7|0
1628823600000|2021-08-13 03:00:00|6442.7|6416.9|6449.2|6423.4|6449.2|6423.4|6441.3|6415.5|0
1628827200000|2021-08-13 04:00:00|6450.1|6424.3|6444|6418.2|6451.6|6425.8|6444|6418.2|0
1628830800000|2021-08-13 05:00:00|6445.6|6419.8|6454.3|6428.5|6454.3|6428.5|6442.7|6416.9|0
1629072000000|2021-08-16 00:00:00|6450.6|6424.8|6453.4|6427.6|6458.1|6432.3|6431.8|6406.2|0
1629075600000|2021-08-16 01:00:00|6453.3|6427.5|6468.1|6442.3|6473|6447.2|6448|6422.2|0
1629079200000|2021-08-16 02:00:00|6467|6441.2|6495.3|6469.3|6495.3|6469.3|6465.9|6440.1|0
1629082800000|2021-08-16 03:00:00|6493.3|6467.3|6487.8|6462|6496.4|6470.4|6482.6|6456.8|0
1629086400000|2021-08-16 04:00:00|6487.1|6461.3|6495.4|6469.4|6503.5|6477.5|6481.2|6455.4|0
1629090000000|2021-08-16 05:00:00|6492.9|6466.9|6486.4|6460.6|6498.4|6472.4|6486.4|6460.6|0
1629158400000|2021-08-17 00:00:00|6490.3|6464.3|6473.9|6448.1|6501.6|6475.6|6467.4|6441.6|0
1629162000000|2021-08-17 01:00:00|6473.7|6447.9|6476.6|6450.8|6479.8|6454|6462.2|6436.4|0
1629165600000|2021-08-17 02:00:00|6476.7|6450.9|6467.9|6442.1|6481.6|6455.8|6467.9|6442.1|0
1629169200000|2021-08-17 03:00:00|6467.6|6441.8|6452.2|6426.4|6470.7|6444.9|6449.7|6423.9|0
1629172800000|2021-08-17 04:00:00|6454.1|6428.3|6453.6|6427.8|6460.2|6434.4|6448.2|6422.4|0
1629176400000|2021-08-17 05:00:00|6454.5|6428.7|6468.7|6442.9|6470.4|6444.6|6446|6420.2|0
1629244800000|2021-08-18 00:00:00|6476.3|6450.5|6521.4|6495.4|6533.7|6507.7|6476.3|6450.5|0
1629248400000|2021-08-18 01:00:00|6519.9|6493.9|6521.1|6495.1|6522.8|6496.8|6509.6|6483.6|0
1629252000000|2021-08-18 02:00:00|6521.8|6495.8|6538.6|6512.4|6541.3|6515.1|6521.8|6495.8|0
1629255600000|2021-08-18 03:00:00|6540.1|6513.9|6541.7|6515.5|6548.4|6522.2|6528.7|6502.7|0
1629259200000|2021-08-18 04:00:00|6541.4|6515.2|6544.7|6518.5|6552.8|6526.6|6539|6512.8|0
1629262800000|2021-08-18 05:00:00|6545.6|6519.4|6530.5|6504.5|6551.1|6524.9|6524.9|6498.9|0
1629331200000|2021-08-19 00:00:00|6497.4|6471.4|6507.9|6481.9|6521.3|6495.3|6491.8|6465.8|0
1629334800000|2021-08-19 01:00:00|6510.5|6484.5|6540.3|6514.1|6545.3|6519.1|6510.5|6484.5|0
1629338400000|2021-08-19 02:00:00|6541.1|6514.9|6571.2|6545|6573.7|6547.5|6539|6512.8|0
1629342000000|2021-08-19 03:00:00|6572.3|6546.1|6568.3|6542.1|6572.3|6546.1|6552.8|6526.6|0
1629345600000|2021-08-19 04:00:00|6566.8|6540.6|6564.1|6537.9|6574.3|6548.1|6563.3|6537.1|0
1629349200000|2021-08-19 05:00:00|6565.2|6539|6572.3|6546.1|6582.9|6556.7|6563|6536.8|0
1629417600000|2021-08-20 00:00:00|6569|6542.8|6581|6554.8|6599.8|6573.4|6566.4|6540.2|0
1629421200000|2021-08-20 01:00:00|6581.2|6555|6585.9|6559.7|6597.2|6570.8|6579.1|6552.9|0
1629424800000|2021-08-20 02:00:00|6587.6|6561.4|6575.7|6549.5|6589.4|6563|6575.7|6549.5|0
1629428400000|2021-08-20 03:00:00|6577.2|6551|6582.9|6556.7|6584.6|6558.4|6571.6|6545.4|0
1629432000000|2021-08-20 04:00:00|6583.3|6557.1|6578.4|6552.2|6590.2|6563.8|6573.3|6547.1|0
1629435600000|2021-08-20 05:00:00|6581.7|6555.5|6578.4|6552.2|6582.1|6555.9|6564.2|6538|0
1629676800000|2021-08-23 00:00:00|6573.7|6547.5|6559.3|6533.1|6578.8|6552.6|6546.5|6520.3|0
1629680400000|2021-08-23 01:00:00|6559.1|6532.9|6555.1|6528.9|6563.8|6537.6|6549.8|6523.6|0
1629684000000|2021-08-23 02:00:00|6557.3|6531.1|6586|6559.8|6587.2|6561|6557.3|6531.1|0
1629687600000|2021-08-23 03:00:00|6588.8|6562.4|6592.3|6565.9|6594.6|6568.2|6577.8|6551.6|0
1629691200000|2021-08-23 04:00:00|6592.9|6566.5|6590.1|6563.7|6595.5|6569.1|6584.8|6558.6|0
1629694800000|2021-08-23 05:00:00|6587.3|6561.1|6578.9|6552.7|6591.2|6564.8|6567.6|6541.4|0
1629763200000|2021-08-24 00:00:00|6578.5|6552.3|6566.8|6540.6|6588.3|6561.9|6560.5|6534.3|0
1629766800000|2021-08-24 01:00:00|6566.3|6540.1|6568.2|6542|6582.1|6555.9|6557.8|6531.6|0
1629770400000|2021-08-24 02:00:00|6570.3|6544.1|6571.8|6545.6|6585.2|6559|6566.2|6540|0
1629774000000|2021-08-24 03:00:00|6572.1|6545.9|6563.1|6536.9|6574.9|6548.7|6560.6|6534.4|0
1629777600000|2021-08-24 04:00:00|6562.9|6536.7|6564.6|6538.4|6567.7|6541.5|6556.6|6530.4|0
1629781200000|2021-08-24 05:00:00|6564.4|6538.2|6546.9|6520.7|6565.2|6539|6545.7|6519.5|0
1629849600000|2021-08-25 00:00:00|6573.5|6547.3|6544.7|6518.5|6577.8|6551.6|6520.8|6494.8|0
1629853200000|2021-08-25 01:00:00|6541.9|6515.7|6516.5|6490.5|6545.4|6519.2|6510.2|6484.2|0
1629856800000|2021-08-25 02:00:00|6515.5|6489.5|6517|6491|6526.2|6500.2|6505.4|6479.4|0
1629860400000|2021-08-25 03:00:00|6518.9|6492.9|6510.8|6484.8|6518.9|6492.9|6505.5|6479.5|0
1629864000000|2021-08-25 04:00:00|6513.3|6487.3|6516.4|6490.4|6521.4|6495.4|6510.5|6484.5|0
1629867600000|2021-08-25 05:00:00|6516.6|6490.6|6522.8|6496.8|6528.9|6502.9|6514.7|6488.7|0
1629936000000|2021-08-26 00:00:00|6537.6|6511.6|6529.6|6503.6|6544.7|6518.5|6518|6492|0
1629939600000|2021-08-26 01:00:00|6529.2|6503.2|6530.5|6504.5|6535.6|6509.6|6525.4|6499.4|0
1629943200000|2021-08-26 02:00:00|6530.2|6504.2|6530.5|6504.5|6533.8|6507.8|6519.9|6493.9|0
1629946800000|2021-08-26 03:00:00|6530.4|6504.4|6508|6482|6530.4|6504.4|6504.1|6478.1|0
1629950400000|2021-08-26 04:00:00|6509.5|6483.5|6500.3|6474.3|6514.2|6488.2|6499.2|6473.2|0
1629954000000|2021-08-26 05:00:00|6498.9|6472.9|6506|6480|6509.1|6483.1|6496.7|6470.7|0
1630022400000|2021-08-27 00:00:00|6513|6487|6541|6514.8|6544.6|6518.4|6505.2|6479.2|0
1630026000000|2021-08-27 01:00:00|6540.6|6514.4|6549.4|6523.2|6559.1|6532.9|6536.8|6510.8|0
1630029600000|2021-08-27 02:00:00|6548.8|6522.6|6556.1|6529.9|6561|6534.8|6546.5|6520.3|0
1630033200000|2021-08-27 03:00:00|6555.6|6529.4|6559.8|6533.6|6561.4|6535.2|6550.2|6524|0
1630036800000|2021-08-27 04:00:00|6560.2|6534|6571.8|6545.6|6575|6548.8|6558.4|6532.2|0
1630040400000|2021-08-27 05:00:00|6570.1|6543.9|6570.7|6544.5|6579.7|6553.5|6568.8|6542.6|0
1630281600000|2021-08-30 00:00:00|6592.7|6566.3|6534.5|6508.5|6595.3|6568.9|6524.4|6498.4|0
1630285200000|2021-08-30 01:00:00|6534.8|6508.8|6545|6518.8|6545|6518.8|6528.6|6502.6|0
1630288800000|2021-08-30 02:00:00|6543.2|6517|6550.3|6524.1|6553.5|6527.3|6541.1|6514.9|0
1630292400000|2021-08-30 03:00:00|6550|6523.8|6553.5|6527.3|6562.1|6535.9|6549.2|6523|0
1630296000000|2021-08-30 04:00:00|6553.1|6526.9|6553.5|6527.3|6559.4|6533.2|6549.3|6523.1|0
1630299600000|2021-08-30 05:00:00|6554.4|6528.2|6556.8|6530.6|6568|6541.8|6553.2|6527|0
1630368000000|2021-08-31 00:00:00|6572.5|6546.3|6580.6|6554.4|6586.1|6559.9|6567.7|6541.5|0
1630371600000|2021-08-31 01:00:00|6581.9|6555.7|6604.3|6577.9|6605.2|6578.8|6580.3|6554.1|0
1630375200000|2021-08-31 02:00:00|6606.6|6580.2|6614.4|6588|6623|6596.6|6606.6|6580.2|0
1630378800000|2021-08-31 03:00:00|6614.6|6588.2|6626.8|6600.4|6633.7|6607.3|6613.8|6587.4|0
1630382400000|2021-08-31 04:00:00|6625.3|6598.9|6652.4|6625.8|6652.5|6625.9|6620.8|6594.4|0
1630386000000|2021-08-31 05:00:00|6652.8|6626.2|6643.1|6616.5|6656.8|6630.2|6640.5|6613.9|0
1630454400000|2021-09-01 00:00:00|6586.1|6559.9|6580.2|6554|6588.8|6562.4|6564.2|6538|0
1630458000000|2021-09-01 01:00:00|6580.4|6554.2|6616|6589.6|6618|6591.6|6577.6|6551.4|0
1630461600000|2021-09-01 02:00:00|6617.9|6591.5|6613.8|6587.4|6623.2|6596.8|6613.8|6587.4|0
1630465200000|2021-09-01 03:00:00|6615.1|6588.7|6618.4|6592|6631.3|6604.9|6612.5|6586.1|0
1630468800000|2021-09-01 04:00:00|6619.4|6593|6614|6587.6|6623.1|6596.7|6610.1|6583.7|0
1630472400000|2021-09-01 05:00:00|6614.1|6587.7|6620.2|6593.8|6625.2|6598.8|6609.6|6583.2|0
1630540800000|2021-09-02 00:00:00|6632.9|6606.5|6598.8|6572.4|6644.8|6618.2|6582.4|6556.2|0
1630544400000|2021-09-02 01:00:00|6599.6|6573.2|6612.3|6585.9|6621.7|6595.3|6597.4|6571|0
1630548000000|2021-09-02 02:00:00|6613.2|6586.8|6609.9|6583.5|6621.7|6595.3|6609.9|6583.5|0
1630551600000|2021-09-02 03:00:00|6610.9|6584.5|6618.9|6592.5|6623.4|6597|6608.9|6582.5|0
1630555200000|2021-09-02 04:00:00|6619|6592.6|6630.5|6604.1|6636.2|6609.8|6618.8|6592.4|0
1630558800000|2021-09-02 05:00:00|6631.2|6604.8|6652.6|6626|6656.5|6629.9|6627|6600.6|0
1630627200000|2021-09-03 00:00:00|6658.3|6631.7|6644.1|6617.5|6664.9|6638.3|6635.9|6609.5|0
1630630800000|2021-09-03 01:00:00|6644|6617.4|6652.5|6625.9|6660.9|6634.3|6643.5|6616.9|0
1630634400000|2021-09-03 02:00:00|6653.2|6626.6|6657.4|6630.8|6662.9|6636.3|6651|6624.4|0
1630638000000|2021-09-03 03:00:00|6655.2|6628.6|6661.6|6635|6661.6|6635|6647.6|6621|0
1630641600000|2021-09-03 04:00:00|6653.6|6627|6645.5|6618.9|6664.5|6637.9|6639.7|6613.1|0
1630645200000|2021-09-03 05:00:00|6644.9|6618.3|6659.2|6632.6|6663|6636.4|6642.2|6615.6|0
1630886400000|2021-09-06 00:00:00|6636.5|6610.1|6623.5|6597.1|6636.5|6610.1|6596.9|6570.5|0
1630890000000|2021-09-06 01:00:00|6626.5|6600.1|6633.6|6607.2|6647.9|6621.3|6623.8|6597.4|0
1630893600000|2021-09-06 02:00:00|6634.4|6608|6652.1|6625.5|6652.4|6625.8|6630.4|6604|0
1630897200000|2021-09-06 03:00:00|6651.9|6625.3|6665.1|6638.5|6666.8|6640.2|6647.2|6620.6|0
1630900800000|2021-09-06 04:00:00|6666.5|6639.9|6663.1|6636.5|6675.9|6649.3|6661.5|6634.9|0
1630904400000|2021-09-06 05:00:00|6662.4|6635.8|6676.2|6649.6|6679.3|6652.7|6652.4|6625.8|0
1630972800000|2021-09-07 00:00:00|6695.6|6668.8|6684.3|6657.7|6708.2|6681.4|6684.3|6657.7|0
1630976400000|2021-09-07 01:00:00|6680.5|6653.9|6679.4|6652.8|6685.6|6659|6665.5|6638.9|0
1630980000000|2021-09-07 02:00:00|6680.6|6654|6704.5|6677.7|6704.6|6677.8|6671.5|6644.9|0
1630983600000|2021-09-07 03:00:00|6705.1|6678.3|6696.3|6669.5|6710.8|6684|6695.7|6668.9|0
1630987200000|2021-09-07 04:00:00|6696.8|6670|6712.9|6686.1|6714.7|6687.9|6684.1|6657.5|0
1630990800000|2021-09-07 05:00:00|6712.6|6685.8|6713|6686.2|6719.3|6692.5|6708.7|6681.9|0
1631059200000|2021-09-08 00:00:00|6660.8|6634.2|6698.2|6671.4|6705.1|6678.3|6660.8|6634.2|0
1631062800000|2021-09-08 01:00:00|6700|6673.2|6727.2|6700.4|6727.2|6700.4|6691.1|6664.3|0
1631066400000|2021-09-08 02:00:00|6726.8|6700|6726.9|6700.1|6734|6707.2|6715.6|6688.8|0
1631070000000|2021-09-08 03:00:00|6728.7|6701.9|6734.2|6707.4|6737.1|6710.3|6720.4|6693.6|0
1631073600000|2021-09-08 04:00:00|6734.1|6707.3|6732.3|6705.5|6737.5|6710.7|6720.6|6693.8|0
1631077200000|2021-09-08 05:00:00|6731.8|6705|6727.4|6700.6|6732.4|6705.6|6715.4|6688.6|0
1631145600000|2021-09-09 00:00:00|6689.5|6662.7|6662.6|6636|6705.6|6678.8|6659.7|6633.1|0
1631149200000|2021-09-09 01:00:00|6663.6|6637|6663.9|6637.3|6668.9|6642.3|6654.9|6628.3|0
1631152800000|2021-09-09 02:00:00|6663|6636.4|6626.3|6599.9|6666.6|6640|6622.1|6595.7|0
1631156400000|2021-09-09 03:00:00|6627.2|6600.8|6605.8|6579.4|6628.3|6601.9|6600.5|6574.1|0
1631160000000|2021-09-09 04:00:00|6606.7|6580.3|6584.9|6558.7|6621.9|6595.5|6584.5|6558.3|0
1631163600000|2021-09-09 05:00:00|6583.1|6556.9|6590.9|6564.5|6596.1|6569.7|6565.6|6539.4|0
1631232000000|2021-09-10 00:00:00|6635.3|6608.9|6627.9|6601.5|6642.2|6615.6|6625.1|6598.7|0
1631235600000|2021-09-10 01:00:00|6628.6|6602.2|6613.4|6587|6628.6|6602.2|6606.4|6580|0
1631239200000|2021-09-10 02:00:00|6612.7|6586.3|6605.4|6579|6617.1|6590.7|6602.2|6575.8|0
1631242800000|2021-09-10 03:00:00|6607.2|6580.8|6615.7|6589.3|6621.8|6595.4|6607.2|6580.8|0
1631246400000|2021-09-10 04:00:00|6615.6|6589.2|6628.6|6602.2|6637.5|6611.1|6612.8|6586.4|0
1631250000000|2021-09-10 05:00:00|6625.9|6599.5|6612.7|6586.3|6633.5|6607.1|6612.7|6586.3|0
1631491200000|2021-09-13 00:00:00|6662.5|6635.9|6679.4|6652.8|6690.5|6663.7|6652.7|6626.1|0
1631494800000|2021-09-13 01:00:00|6679.8|6653.2|6656.8|6630.2|6679.8|6653.2|6652.6|6626|0
1631498400000|2021-09-13 02:00:00|6655.7|6629.1|6662.1|6635.5|6662.1|6635.5|6646.1|6619.5|0
1631502000000|2021-09-13 03:00:00|6661|6634.4|6647.9|6621.3|6661.2|6634.6|6646.3|6619.7|0
1631505600000|2021-09-13 04:00:00|6649.1|6622.5|6644.5|6617.9|6650.6|6624|6635.5|6609.1|0
1631509200000|2021-09-13 05:00:00|6642.8|6616.2|6637.7|6611.3|6644.7|6618.1|6626.4|6600|0
1631577600000|2021-09-14 00:00:00|6585.8|6559.6|6560.5|6534.3|6585.8|6559.6|6552.5|6526.3|0
1631581200000|2021-09-14 01:00:00|6561.8|6535.6|6561.6|6535.4|6568.3|6542.1|6536.1|6510.1|0
1631584800000|2021-09-14 02:00:00|6560.2|6534|6533.4|6507.4|6566.7|6540.5|6533.4|6507.4|0
1631588400000|2021-09-14 03:00:00|6534.6|6508.6|6576.4|6550.2|6578.4|6552.2|6534.6|6508.6|0
1631592000000|2021-09-14 04:00:00|6576.7|6550.5|6581.5|6555.3|6588.9|6562.5|6568.5|6542.3|0
1631595600000|2021-09-14 05:00:00|6578.8|6552.6|6572.9|6546.7|6582.5|6556.3|6567.4|6541.2|0
1631664000000|2021-09-15 00:00:00|6538.7|6512.5|6533.7|6507.7|6551.4|6525.2|6530.3|6504.3|0
1631667600000|2021-09-15 01:00:00|6533.5|6507.5|6546.3|6520.1|6554|6527.8|6533.1|6507.1|0
1631671200000|2021-09-15 02:00:00|6544.8|6518.6|6534.5|6508.5|6546.4|6520.2|6533.3|6507.3|0
1631674800000|2021-09-15 03:00:00|6536.4|6510.4|6555.5|6529.3|6557.2|6531|6536.4|6510.4|0
1631678400000|2021-09-15 04:00:00|6556|6529.8|6555.5|6529.3|6556.3|6530.1|6541.4|6515.2|0
1631682000000|2021-09-15 05:00:00|6557.3|6531.1|6551.1|6524.9|6563|6536.8|6549.5|6523.3|0
1631750400000|2021-09-16 00:00:00|6570.6|6544.4|6597.9|6571.5|6608.8|6582.4|6566.5|6540.3|0
1631754000000|2021-09-16 01:00:00|6598|6571.6|6605.1|6578.7|6624.1|6597.7|6590.8|6564.4|0
1631757600000|2021-09-16 02:00:00|6605.5|6579.1|6609.9|6583.5|6615.8|6589.4|6602.4|6576|0
1631761200000|2021-09-16 03:00:00|6611|6584.6|6609.5|6583.1|6619.6|6593.2|6606.8|6580.4|0
1631764800000|2021-09-16 04:00:00|6608.9|6582.5|6612|6585.6|6616.1|6589.7|6605.7|6579.3|0
1631768400000|2021-09-16 05:00:00|6612.3|6585.9|6599.1|6572.7|6617.4|6591|6595.1|6568.7|0
1631836800000|2021-09-17 00:00:00|6635.2|6608.8|6622.4|6596|6635.4|6609|6613.5|6587.1|0
1631840400000|2021-09-17 01:00:00|6620.8|6594.4|6617.4|6591|6625.5|6599.1|6602.9|6576.5|0
1631844000000|2021-09-17 02:00:00|6616|6589.6|6637.4|6611|6643.5|6616.9|6613.5|6587.1|0
1631847600000|2021-09-17 03:00:00|6640.6|6614|6622.2|6595.8|6644.1|6617.5|6619.4|6593|0
1631851200000|2021-09-17 04:00:00|6619.1|6592.7|6615.8|6589.4|6624.8|6598.4|6610.7|6584.3|0
1631854800000|2021-09-17 05:00:00|6615.4|6589|6625.6|6599.2|6643.1|6616.5|6612.4|6586|0
1632096000000|2021-09-20 00:00:00|6612.5|6586.1|6621.3|6594.9|6622.6|6596.2|6601.1|6574.7|0
1632099600000|2021-09-20 01:00:00|6621.5|6595.1|6595.1|6568.7|6621.5|6595.1|6593.8|6567.4|0
1632103200000|2021-09-20 02:00:00|6594.1|6567.7|6568.6|6542.4|6595.7|6569.3|6568.6|6542.4|0
1632106800000|2021-09-20 03:00:00|6568.8|6542.6|6572.8|6546.6|6572.8|6546.6|6556|6529.8|0
1632110400000|2021-09-20 04:00:00|6571.3|6545.1|6572.6|6546.4|6578.7|6552.5|6557.9|6531.7|0
1632114000000|2021-09-20 05:00:00|6573.5|6547.3|6574.8|6548.6|6589.1|6562.7|6570.3|6544.1|0
1632182400000|2021-09-21 00:00:00|6541|6514.8|6562.2|6536|6575|6548.8|6541|6514.8|0
1632186000000|2021-09-21 01:00:00|6561.2|6535|6577.2|6551|6583|6556.8|6558.3|6532.1|0
1632189600000|2021-09-21 02:00:00|6579|6552.8|6597.8|6571.4|6599.8|6573.4|6577.9|6551.7|0
1632193200000|2021-09-21 03:00:00|6597.6|6571.2|6590.5|6564.1|6600.8|6574.4|6588.3|6561.9|0
1632196800000|2021-09-21 04:00:00|6590.9|6564.5|6598.5|6572.1|6601.1|6574.7|6589.3|6562.9|0
1632200400000|2021-09-21 05:00:00|6599.7|6573.3|6596.7|6570.3|6611.4|6585|6589|6562.6|0
1632268800000|2021-09-22 00:00:00|6574.4|6548.2|6570.7|6544.5|6587.5|6561.3|6570.7|6544.5|0
1632272400000|2021-09-22 01:00:00|6569.3|6543.1|6588.7|6562.3|6597.9|6571.5|6563|6536.8|0
1632276000000|2021-09-22 02:00:00|6588.4|6562|6603.3|6576.9|6605.8|6579.4|6583.3|6557.1|0
1632279600000|2021-09-22 03:00:00|6602.3|6575.9|6601.4|6575|6613.3|6586.9|6601.4|6575|0
1632283200000|2021-09-22 04:00:00|6601.5|6575.1|6592|6565.6|6603.6|6577.2|6585.5|6559.3|0
1632286800000|2021-09-22 05:00:00|6592.9|6566.5|6590.2|6563.8|6603.8|6577.4|6587.2|6561|0
1632355200000|2021-09-23 00:00:00|6585.5|6559.3|6598.8|6572.4|6604.9|6578.5|6584|6557.8|0
1632358800000|2021-09-23 01:00:00|6597.7|6571.3|6600.2|6573.8|6606.4|6580|6594.9|6568.5|0
1632362400000|2021-09-23 02:00:00|6598.5|6572.1|6626.3|6599.9|6630.5|6604.1|6596.5|6570.1|0
1632366000000|2021-09-23 03:00:00|6626.7|6600.3|6625.9|6599.5|6632.5|6606.1|6619.6|6593.2|0
1632369600000|2021-09-23 04:00:00|6624.7|6598.3|6610.3|6583.9|6624.7|6598.3|6607.6|6581.2|0
1632373200000|2021-09-23 05:00:00|6610.8|6584.4|6617.1|6590.7|6622.3|6595.9|6608.6|6582.2|0
1632441600000|2021-09-24 00:00:00|6626.2|6599.8|6607.4|6581|6627.1|6600.7|6599.6|6573.2|0
1632445200000|2021-09-24 01:00:00|6606.7|6580.3|6591.7|6565.3|6612.5|6586.1|6586.8|6560.6|0
1632448800000|2021-09-24 02:00:00|6591.5|6565.1|6594.2|6567.8|6603.8|6577.4|6591.5|6565.1|0
1632452400000|2021-09-24 03:00:00|6593.2|6566.8|6573.9|6547.7|6597.8|6571.4|6573.9|6547.7|0
1632456000000|2021-09-24 04:00:00|6572.9|6546.7|6579.8|6553.6|6585|6558.8|6571.6|6545.4|0
1632459600000|2021-09-24 05:00:00|6580.2|6554|6566.2|6540|6580.9|6554.7|6564.2|6538|0
1632700800000|2021-09-27 00:00:00|6605.6|6579.2|6592.2|6565.8|6605.6|6579.2|6587.8|6561.6|0
1632704400000|2021-09-27 01:00:00|6593.8|6567.4|6619|6592.6|6622.3|6595.9|6593.8|6567.4|0
1632708000000|2021-09-27 02:00:00|6619.4|6593|6595|6568.6|6622.7|6596.3|6591.1|6564.7|0
1632711600000|2021-09-27 03:00:00|6597.4|6571|6604.6|6578.2|6606.8|6580.4|6595.8|6569.4|0
1632715200000|2021-09-27 04:00:00|6606.1|6579.7|6595.3|6568.9|6611.9|6585.5|6593.9|6567.5|0
1632718800000|2021-09-27 05:00:00|6594.4|6568|6614.9|6588.5|6618.7|6592.3|6589.6|6563.2|0
1632787200000|2021-09-28 00:00:00|6563.6|6537.4|6542.2|6516|6566.4|6540.2|6538.1|6512|0
1632790800000|2021-09-28 01:00:00|6542|6515.8|6544.9|6518.7|6549.7|6523.5|6523.9|6497.9|0
1632794400000|2021-09-28 02:00:00|6542.1|6515.9|6539|6512.8|6542.6|6516.4|6530.5|6504.5|0
1632798000000|2021-09-28 03:00:00|6538.3|6512.1|6519.9|6493.9|6541.4|6515.2|6516.2|6490.2|0
1632801600000|2021-09-28 04:00:00|6519.6|6493.6|6516.8|6490.8|6523.8|6497.8|6508.5|6482.5|0
1632805200000|2021-09-28 05:00:00|6516.3|6490.3|6517.9|6491.9|6521.3|6495.3|6511.7|6485.7|0
1632873600000|2021-09-29 00:00:00|6459|6433.2|6454.1|6428.3|6474.5|6448.7|6448.2|6422.4|0
1632877200000|2021-09-29 01:00:00|6456.3|6430.5|6431.3|6405.7|6458.7|6432.9|6427.4|6401.8|0
1632880800000|2021-09-29 02:00:00|6434.3|6408.7|6453.1|6427.3|6462.2|6436.4|6434.3|6408.7|0
1632884400000|2021-09-29 03:00:00|6453|6427.2|6457.3|6431.5|6468.5|6442.7|6453|6427.2|0
1632888000000|2021-09-29 04:00:00|6456.9|6431.1|6460|6434.2|6462.3|6436.5|6451.7|6425.9|0
1632891600000|2021-09-29 05:00:00|6460.2|6434.4|6442.7|6416.9|6460.2|6434.4|6433.4|6407.8|0
1632960000000|2021-09-30 00:00:00|6512.4|6486.4|6490.6|6464.6|6528|6502|6490.6|6464.6|0
1632963600000|2021-09-30 01:00:00|6493.6|6467.6|6514.3|6488.3|6522.1|6496.1|6491.3|6465.3|0
1632967200000|2021-09-30 02:00:00|6514.8|6488.8|6514.1|6488.1|6532.3|6506.3|6510.2|6484.2|0
1632970800000|2021-09-30 03:00:00|6513.4|6487.4|6540|6513.8|6541.3|6515.1|6511.5|6485.5|0
1632974400000|2021-09-30 04:00:00|6540.4|6514.2|6570.8|6544.6|6572|6545.8|6540.3|6514.1|0
1632978000000|2021-09-30 05:00:00|6569.1|6542.9|6577|6550.8|6583|6556.8|6562.1|6535.9|0
1633046400000|2021-10-01 00:00:00|6493.8|6467.8|6529.1|6503.1|6538.7|6512.5|6488.7|6462.7|0
1633050000000|2021-10-01 01:00:00|6530.5|6504.5|6514.1|6488.1|6530.5|6504.5|6486|6460.2|0
1633053600000|2021-10-01 02:00:00|6516.3|6490.3|6503|6477|6516.3|6490.3|6489.5|6463.5|0
1633057200000|2021-10-01 03:00:00|6503.5|6477.5|6511.7|6485.7|6518.7|6492.7|6495.3|6469.3|0
1633060800000|2021-10-01 04:00:00|6513.6|6487.6|6514.3|6488.3|6521.5|6495.5|6499.9|6473.9|0
1633064400000|2021-10-01 05:00:00|6513|6487|6480.2|6454.4|6514|6488|6470|6444.2|0
1633906800000|2021-10-10 23:00:00|6456.8|6431|6461.5|6435.7|6480.5|6454.7|6448.9|6423.1|0
1633910400000|2021-10-11 00:00:00|6459|6433.2|6485.6|6459.8|6485.6|6459.8|6447.6|6421.8|0
1633914000000|2021-10-11 01:00:00|6485.1|6459.3|6478.6|6452.8|6497.4|6471.4|6474|6448.2|0
1633917600000|2021-10-11 02:00:00|6478|6452.2|6471.9|6446.1|6482.1|6456.3|6471.9|6446.1|0
1633921200000|2021-10-11 03:00:00|6473.4|6447.6|6461.4|6435.6|6474.9|6449.1|6460.9|6435.1|0
1633924800000|2021-10-11 04:00:00|6463.2|6437.4|6457.1|6431.3|6469|6443.2|6452.1|6426.3|0
1633993200000|2021-10-11 23:00:00|6440.6|6414.8|6481.9|6456.1|6483.8|6458|6434.2|6408.6|0
1633996800000|2021-10-12 00:00:00|6480.6|6454.8|6443.2|6417.4|6484.3|6458.5|6434.8|6409.2|0
1634000400000|2021-10-12 01:00:00|6444.1|6418.3|6433|6407.4|6444.1|6418.3|6423.9|6398.3|0
1634004000000|2021-10-12 02:00:00|6431.4|6405.8|6420.7|6395.1|6438.7|6412.9|6419.5|6393.9|0
1634007600000|2021-10-12 03:00:00|6422.8|6397.2|6432.8|6407.2|6434.9|6409.3|6421.7|6396.1|0
1634011200000|2021-10-12 04:00:00|6431.9|6406.3|6426.1|6400.5|6434.3|6408.7|6421.3|6395.7|0
1634079600000|2021-10-12 23:00:00|6409.6|6384|6433|6407.4|6433|6407.4|6399.8|6374.2|0
1634083200000|2021-10-13 00:00:00|6434|6408.4|6442.6|6416.8|6447.8|6422|6433.9|6408.3|0
1634086800000|2021-10-13 01:00:00|6443.1|6417.3|6439.4|6413.6|6447.8|6422|6436|6410.4|0
1634090400000|2021-10-13 02:00:00|6439.1|6413.3|6443.6|6417.8|6447.7|6421.9|6436.9|6411.3|0
1634094000000|2021-10-13 03:00:00|6443.3|6417.5|6444.7|6418.9|6448.7|6422.9|6434.8|6409.2|0
1634097600000|2021-10-13 04:00:00|6443.6|6417.8|6442.1|6416.3|6446.5|6420.7|6432.3|6406.7|0
1634166000000|2021-10-13 23:00:00|6465.1|6439.3|6477.4|6451.6|6482.3|6456.5|6465.1|6439.3|0
1634169600000|2021-10-14 00:00:00|6478.1|6452.3|6467.5|6441.7|6487.3|6461.5|6463.2|6437.4|0
1634173200000|2021-10-14 01:00:00|6467.4|6441.6|6468.6|6442.8|6475.5|6449.7|6456.6|6430.8|0
1634176800000|2021-10-14 02:00:00|6468.8|6443|6473.2|6447.4|6478|6452.2|6465.8|6440|0
1634180400000|2021-10-14 03:00:00|6473|6447.2|6473.9|6448.1|6480.2|6454.4|6470.1|6444.3|0
1634184000000|2021-10-14 04:00:00|6475|6449.2|6459.7|6433.9|6476.3|6450.5|6457.2|6431.4|0
1634252400000|2021-10-14 23:00:00|6469.9|6444.1|6495|6469|6499.2|6473.2|6466.3|6440.5|0
1634256000000|2021-10-15 00:00:00|6493.8|6467.8|6477.9|6452.1|6495.3|6469.3|6473.5|6447.7|0
1634259600000|2021-10-15 01:00:00|6477.4|6451.6|6495.7|6469.7|6498.1|6472.1|6461.4|6435.6|0
1634263200000|2021-10-15 02:00:00|6495.8|6469.8|6478.4|6452.6|6497.3|6471.3|6476.7|6450.9|0
1634266800000|2021-10-15 03:00:00|6478.5|6452.7|6483.3|6457.5|6490.3|6464.3|6475|6449.2|0
1634270400000|2021-10-15 04:00:00|6485.1|6459.3|6490.5|6464.5|6495.6|6469.6|6478.3|6452.5|0
1634511600000|2021-10-17 23:00:00|6505.9|6479.9|6480.5|6454.7|6513.6|6487.6|6469|6443.2|0
1634515200000|2021-10-18 00:00:00|6480.4|6454.6|6502.8|6476.8|6502.8|6476.8|6476.7|6450.9|0
1634518800000|2021-10-18 01:00:00|6503|6477|6505.6|6479.6|6509.6|6483.6|6497.2|6471.2|0
1634522400000|2021-10-18 02:00:00|6505.9|6479.9|6495.9|6469.9|6505.9|6479.9|6493.4|6467.4|0
1634526000000|2021-10-18 03:00:00|6496.4|6470.4|6482.3|6456.5|6497.1|6471.1|6481.9|6456.1|0
1634529600000|2021-10-18 04:00:00|6483.2|6457.4|6477|6451.2|6483.7|6457.9|6472.8|6447|0
1634598000000|2021-10-18 23:00:00|6513.6|6487.6|6514.5|6488.5|6520.9|6494.9|6499|6473|0
1634601600000|2021-10-19 00:00:00|6515.2|6489.2|6500.6|6474.6|6515.2|6489.2|6491.9|6465.9|0
1634605200000|2021-10-19 01:00:00|6501|6475|6490|6464|6504.1|6478.1|6488|6462.1|0
1634608800000|2021-10-19 02:00:00|6490.2|6464.2|6483.3|6457.5|6492.5|6466.5|6480.6|6454.8|0
1634612400000|2021-10-19 03:00:00|6485.3|6459.5|6492.2|6466.2|6494.4|6468.4|6476|6450.2|0
1634616000000|2021-10-19 04:00:00|6492.4|6466.4|6478.3|6452.5|6495.1|6469.1|6472.2|6446.4|0
1634684400000|2021-10-19 23:00:00|6536|6510|6541.7|6515.5|6547|6520.8|6531.7|6505.7|0
1634688000000|2021-10-20 00:00:00|6542.3|6516.1|6548.9|6522.7|6554.5|6528.3|6535.1|6509.1|0
1634691600000|2021-10-20 01:00:00|6549.6|6523.4|6552.9|6526.7|6562.1|6535.9|6544.4|6518.2|0
1634695200000|2021-10-20 02:00:00|6552.5|6526.3|6549.3|6523.1|6555.5|6529.3|6549|6522.8|0
1634698800000|2021-10-20 03:00:00|6549.2|6523|6548.8|6522.6|6554.6|6528.4|6542.4|6516.2|0
1634702400000|2021-10-20 04:00:00|6551|6524.8|6547.8|6521.6|6551.6|6525.4|6542.4|6516.2|0
1634770800000|2021-10-20 23:00:00|6542.6|6516.4|6527.6|6501.6|6547.9|6521.7|6509.2|6483.2|0
1634774400000|2021-10-21 00:00:00|6526.5|6500.5|6530.7|6504.7|6532.3|6506.3|6514.8|6488.8|0
1634778000000|2021-10-21 01:00:00|6532|6506|6532.3|6506.3|6535.3|6509.3|6521.8|6495.8|0
1634781600000|2021-10-21 02:00:00|6537.4|6511.4|6535.6|6509.6|6541.1|6514.9|6532.1|6506.1|0
1634785200000|2021-10-21 03:00:00|6535.9|6509.9|6512.5|6486.5|6536.3|6510.3|6511.4|6485.4|0
1634788800000|2021-10-21 04:00:00|6512.9|6486.9|6512.5|6486.5|6521.6|6495.6|6504.1|6478.1|0
1634857200000|2021-10-21 23:00:00|6549.8|6523.6|6523.3|6497.3|6570.1|6543.9|6510.2|6484.2|0
1634860800000|2021-10-22 00:00:00|6526.9|6500.9|6526.1|6500.1|6540.6|6514.4|6511.9|6485.9|0
1634864400000|2021-10-22 01:00:00|6522.6|6496.6|6513.3|6487.3|6526.3|6500.3|6511.8|6485.8|0
1634868000000|2021-10-22 02:00:00|6514.4|6488.4|6517.2|6491.2|6520.8|6494.8|6509.7|6483.7|0
1634871600000|2021-10-22 03:00:00|6519.5|6493.5|6515|6489|6523.3|6497.3|6511.8|6485.8|0
1634875200000|2021-10-22 04:00:00|6515.9|6489.9|6507.8|6481.8|6516.7|6490.7|6506.5|6480.5|0
1635116400000|2021-10-24 23:00:00|6517.5|6491.5|6477.6|6451.8|6520.2|6494.2|6474.7|6448.9|0
1635120000000|2021-10-25 00:00:00|6476.4|6450.6|6505|6479|6509.8|6483.8|6476.4|6450.6|0
1635123600000|2021-10-25 01:00:00|6503.4|6477.4|6486|6460.2|6503.5|6477.5|6482.9|6457.1|0
1635127200000|2021-10-25 02:00:00|6486.4|6460.6|6476.2|6450.4|6492.9|6466.9|6474.7|6448.9|0
1635130800000|2021-10-25 03:00:00|6476|6450.2|6473.1|6447.3|6485.8|6460|6471|6445.2|0
1635134400000|2021-10-25 04:00:00|6473|6447.2|6476.9|6451.1|6477.3|6451.5|6466.9|6441.1|0
1635202800000|2021-10-25 23:00:00|6484.5|6458.7|6469.9|6444.1|6486.8|6461|6461.7|6435.9|0
1635206400000|2021-10-26 00:00:00|6467.6|6441.8|6461.7|6435.9|6476.6|6450.8|6455.2|6429.4|0
1635210000000|2021-10-26 01:00:00|6460.7|6434.9|6466.5|6440.7|6469.3|6443.5|6456.2|6430.4|0
1635213600000|2021-10-26 02:00:00|6466.3|6440.5|6446.8|6421|6469.3|6443.5|6445.7|6419.9|0
1635217200000|2021-10-26 03:00:00|6447.8|6422|6430.7|6405.1|6447.8|6422|6421.3|6395.7|0
1635220800000|2021-10-26 04:00:00|6431.9|6406.3|6450.9|6425.1|6450.9|6425.1|6430.2|6404.6|0
1635289200000|2021-10-26 23:00:00|6485.4|6459.6|6502.8|6476.8|6508.4|6482.4|6473.6|6447.8|0
1635292800000|2021-10-27 00:00:00|6500|6474|6445.7|6419.9|6500.8|6474.8|6445.7|6419.9|0
1635296400000|2021-10-27 01:00:00|6445.1|6419.3|6445.5|6419.7|6447.9|6422.1|6438.6|6412.8|0
1635300000000|2021-10-27 02:00:00|6445.6|6419.8|6444.9|6419.1|6452.7|6426.9|6443.7|6417.9|0
1635303600000|2021-10-27 03:00:00|6446.4|6420.6|6451.7|6425.9|6455.9|6430.1|6441.1|6415.3|0
1635307200000|2021-10-27 04:00:00|6449.6|6423.8|6439.5|6413.7|6455.1|6429.3|6436.1|6410.5|0
1635375600000|2021-10-27 23:00:00|6432|6406.4|6430.5|6404.9|6442.5|6416.7|6422.2|6396.6|0
1635379200000|2021-10-28 00:00:00|6430.4|6404.8|6432.8|6407.2|6439.4|6413.6|6426.6|6401|0
1635382800000|2021-10-28 01:00:00|6432.2|6406.6|6430.7|6405.1|6438.4|6412.6|6427.9|6402.3|0
1635386400000|2021-10-28 02:00:00|6431.1|6405.5|6418.3|6392.7|6432|6406.4|6415.1|6389.5|0
1635390000000|2021-10-28 03:00:00|6420|6394.4|6435.2|6409.6|6435.7|6410.1|6417.4|6391.8|0
1635393600000|2021-10-28 04:00:00|6434.8|6409.2|6437.1|6411.5|6441.8|6416|6432.4|6406.8|0
1635462000000|2021-10-28 23:00:00|6442.1|6416.3|6454.7|6428.9|6456.7|6430.9|6438.5|6412.7|0
1635465600000|2021-10-29 00:00:00|6456.1|6430.3|6426.5|6400.9|6456.1|6430.3|6421.4|6395.8|0
1635469200000|2021-10-29 01:00:00|6428.5|6402.9|6398.8|6373.2|6428.5|6402.9|6398.2|6372.6|0
1635472800000|2021-10-29 02:00:00|6399.7|6374.1|6391.5|6365.9|6409.4|6383.8|6391.5|6365.9|0
1635476400000|2021-10-29 03:00:00|6389.7|6364.1|6379.8|6354.4|6398.7|6373.1|6375.1|6349.7|0
1635480000000|2021-10-29 04:00:00|6379.6|6354.2|6373.7|6348.3|6390.1|6364.5|6358.4|6333|0
1635721200000|2021-10-31 23:00:00|6464.4|6438.6|6475.3|6449.5|6488.9|6462.9|6438.7|6412.9|0
1635724800000|2021-11-01 00:00:00|6472.8|6447|6479|6453.2|6491.3|6465.3|6472.8|6447|0
1635728400000|2021-11-01 01:00:00|6479.5|6453.7|6469.7|6443.9|6483.9|6458.1|6459.6|6433.8|0
1635732000000|2021-11-01 02:00:00|6470.6|6444.8|6468.4|6442.6|6480.5|6454.7|6465.3|6439.5|0
1635735600000|2021-11-01 03:00:00|6468.1|6442.3|6461.9|6436.1|6472.7|6446.9|6456.8|6431|0
1635739200000|2021-11-01 04:00:00|6461|6435.2|6483.5|6457.7|6486.1|6460.3|6455.1|6429.3|0
1635807600000|2021-11-01 23:00:00|6488.9|6462.9|6477.2|6451.4|6496|6470|6476.3|6450.5|0
1635811200000|2021-11-02 00:00:00|6475.9|6450.1|6465.2|6439.4|6476.9|6451.1|6453.1|6427.3|0
1635814800000|2021-11-02 01:00:00|6464|6438.2|6444.9|6419.1|6467.3|6441.5|6443.6|6417.8|0
1635818400000|2021-11-02 02:00:00|6443|6417.2|6448.4|6422.6|6451.6|6425.8|6439.7|6413.9|0
1635822000000|2021-11-02 03:00:00|6446.2|6420.4|6491.8|6465.8|6494.8|6468.8|6446.2|6420.4|0
1635825600000|2021-11-02 04:00:00|6491.2|6465.2|6472.6|6446.8|6492.5|6466.5|6472.5|6446.7|0
1635894000000|2021-11-02 23:00:00|6518.1|6492.1|6520.3|6494.3|6528.7|6502.7|6509|6483|0
1635897600000|2021-11-03 00:00:00|6519.8|6493.8|6536.3|6510.3|6544.8|6518.6|6516.9|6490.9|0
1635901200000|2021-11-03 01:00:00|6537.7|6511.7|6526.8|6500.8|6543.4|6517.2|6520.7|6494.7|0
1635904800000|2021-11-03 02:00:00|6526.3|6500.3|6513.7|6487.7|6526.9|6500.9|6512.3|6486.3|0
1635908400000|2021-11-03 03:00:00|6513.9|6487.9|6504.5|6478.5|6518.7|6492.7|6501|6475|0
1635912000000|2021-11-03 04:00:00|6503.6|6477.6|6506.1|6480.1|6511.4|6485.4|6500.1|6474.1|0
1635980400000|2021-11-03 23:00:00|6508.2|6482.2|6523.4|6497.4|6529.3|6503.3|6505.1|6479.1|0
1635984000000|2021-11-04 00:00:00|6520.9|6494.9|6529.9|6503.9|6532.8|6506.8|6514.3|6488.3|0
1635987600000|2021-11-04 01:00:00|6528.2|6502.2|6522.6|6496.6|6535|6509|6518.8|6492.8|0
1635991200000|2021-11-04 02:00:00|6521|6495|6526|6500|6526|6500|6516.3|6490.3|0
1635994800000|2021-11-04 03:00:00|6525.7|6499.7|6531.2|6505.2|6531.3|6505.3|6524.1|6498.1|0
1635998400000|2021-11-04 04:00:00|6531.3|6505.3|6537.1|6511.1|6537.1|6511.1|6528.5|6502.5|0
1636066800000|2021-11-04 23:00:00|6570.9|6544.7|6580.9|6554.7|6584.6|6558.4|6559.7|6533.5|0
1636070400000|2021-11-05 00:00:00|6582.3|6556.1|6566.5|6540.3|6582.3|6556.1|6563.4|6537.2|0
1636074000000|2021-11-05 01:00:00|6566.7|6540.5|6558.8|6532.6|6568.4|6542.2|6553.3|6527.1|0
1636077600000|2021-11-05 02:00:00|6557.9|6531.7|6560.1|6533.9|6561.5|6535.3|6550.6|6524.4|0
1636081200000|2021-11-05 03:00:00|6558.5|6532.3|6553.5|6527.3|6562.4|6536.2|6548.2|6522|0
1636084800000|2021-11-05 04:00:00|6554.7|6528.5|6552.7|6526.5|6557.7|6531.5|6548.1|6521.9|0
1636326000000|2021-11-07 23:00:00|6621.6|6595.2|6611.1|6584.7|6621.6|6595.2|6592.1|6565.7|0
1636329600000|2021-11-08 00:00:00|6611.2|6584.8|6621|6594.6|6624.6|6598.2|6606.9|6580.5|0
1636333200000|2021-11-08 01:00:00|6622.1|6595.7|6610.5|6584.1|6622.1|6595.7|6607.4|6581|0
1636336800000|2021-11-08 02:00:00|6612|6585.6|6612|6585.6|6618|6591.6|6606.7|6580.3|0
1636340400000|2021-11-08 03:00:00|6610.9|6584.5|6616.5|6590.1|6622.8|6596.4|6609|6582.6|0
1636344000000|2021-11-08 04:00:00|6616.3|6589.9|6610.8|6584.4|6621.1|6594.7|6607.6|6581.2|0
1636412400000|2021-11-08 23:00:00|6610.2|6583.8|6614|6587.6|6620.6|6594.2|6585.3|6559.1|0
1636416000000|2021-11-09 00:00:00|6615|6588.6|6577.3|6551.1|6618.1|6591.7|6577.3|6551.1|0
1636419600000|2021-11-09 01:00:00|6578|6551.8|6592.7|6566.3|6597.3|6570.9|6578|6551.8|0
1636423200000|2021-11-09 02:00:00|6592.8|6566.4|6613.4|6587|6613.4|6587|6589.9|6563.5|0
1636426800000|2021-11-09 03:00:00|6613.1|6586.7|6598.9|6572.5|6615.2|6588.8|6598.9|6572.5|0
1636430400000|2021-11-09 04:00:00|6600.4|6574|6594.6|6568.2|6604.1|6577.7|6587.7|6561.5|0
1636498800000|2021-11-09 23:00:00|6589.7|6563.3|6581.2|6555|6599.9|6573.5|6578.2|6552|0
1636502400000|2021-11-10 00:00:00|6581.5|6555.3|6582.1|6555.9|6588.4|6562|6572|6545.8|0
1636506000000|2021-11-10 01:00:00|6581.6|6555.4|6578.2|6552|6590|6563.6|6568.9|6542.7|0
1636509600000|2021-11-10 02:00:00|6579.4|6553.2|6578.4|6552.2|6581|6554.8|6573.9|6547.7|0
1636513200000|2021-11-10 03:00:00|6580.2|6554|6571.2|6545|6586.6|6560.4|6571|6544.8|0
1636516800000|2021-11-10 04:00:00|6571.7|6545.5|6583.9|6557.7|6585.9|6559.7|6571.7|6545.5|0
1636585200000|2021-11-10 23:00:00|6555.7|6529.5|6520|6494|6574.6|6548.4|6516.8|6490.8|0
1636588800000|2021-11-11 00:00:00|6520.6|6494.6|6508.8|6482.8|6537.7|6511.7|6504.6|6478.6|0
1636592400000|2021-11-11 01:00:00|6509.3|6483.3|6510.6|6484.6|6511.1|6485.1|6490.1|6464.1|0
1636596000000|2021-11-11 02:00:00|6512.7|6486.7|6511.7|6485.7|6514|6488|6503|6477|0
1636599600000|2021-11-11 03:00:00|6511.2|6485.2|6529.3|6503.3|6537.6|6511.6|6511.2|6485.2|0
1636603200000|2021-11-11 04:00:00|6530|6504|6520.3|6494.3|6530.8|6504.8|6517|6491|0
1636671600000|2021-11-11 23:00:00|6526.8|6500.8|6522.7|6496.7|6527.4|6501.4|6505.1|6479.1|0
1636675200000|2021-11-12 00:00:00|6525.4|6499.4|6543.6|6517.4|6552.3|6526.1|6524.8|6498.8|0
1636678800000|2021-11-12 01:00:00|6544.3|6518.1|6547.4|6521.2|6553.4|6527.2|6542.5|6516.3|0
1636682400000|2021-11-12 02:00:00|6546.2|6520|6546.4|6520.2|6550.1|6523.9|6544.1|6517.9|0
1636686000000|2021-11-12 03:00:00|6546.9|6520.7|6549.6|6523.4|6549.7|6523.5|6534.1|6508.1|0
1636689600000|2021-11-12 04:00:00|6548.2|6522|6548.5|6522.3|6551.5|6525.3|6541.3|6515.1|0
1636930800000|2021-11-14 23:00:00|6571.2|6545|6567.5|6541.3|6575.6|6549.4|6560.6|6534.4|0
1636934400000|2021-11-15 00:00:00|6566.9|6540.7|6564.5|6538.3|6581|6554.8|6561.6|6535.4|0
1636938000000|2021-11-15 01:00:00|6565.8|6539.6|6573.2|6547|6574.8|6548.6|6563.3|6537.1|0
1636941600000|2021-11-15 02:00:00|6572.9|6546.7|6576.5|6550.3|6579.4|6553.2|6569.7|6543.5|0
1636945200000|2021-11-15 03:00:00|6576.2|6550|6573.5|6547.3|6579.9|6553.7|6565.2|6539|0
1636948800000|2021-11-15 04:00:00|6574.7|6548.5|6570.2|6544|6580.4|6554.2|6568.6|6542.4|0
1637017200000|2021-11-15 23:00:00|6581.9|6555.7|6564.2|6538|6581.9|6555.7|6557.1|6530.9|0
1637020800000|2021-11-16 00:00:00|6563.9|6537.7|6561.8|6535.6|6567.3|6541.1|6556|6529.8|0
1637024400000|2021-11-16 01:00:00|6563.1|6536.9|6571|6544.8|6571.5|6545.3|6558.8|6532.6|0
1637028000000|2021-11-16 02:00:00|6570.9|6544.7|6554.7|6528.5|6571.6|6545.4|6551.1|6524.9|0
1637031600000|2021-11-16 03:00:00|6555.7|6529.5|6573|6546.8|6576|6549.8|6555.7|6529.5|0
1637035200000|2021-11-16 04:00:00|6571.1|6544.9|6565.7|6539.5|6573.5|6547.3|6556.8|6530.6|0
1637103600000|2021-11-16 23:00:00|6610.8|6584.4|6611.9|6585.5|6630.8|6604.4|6606|6579.6|0
1637107200000|2021-11-17 00:00:00|6612.2|6585.8|6587|6560.8|6612.8|6586.4|6583.8|6557.6|0
1637110800000|2021-11-17 01:00:00|6586.4|6560.2|6575.5|6549.3|6587.6|6561.4|6573.2|6547|0
1637114400000|2021-11-17 02:00:00|6575.9|6549.7|6570.4|6544.2|6577|6550.8|6565.3|6539.1|0
1637118000000|2021-11-17 03:00:00|6569.5|6543.3|6563|6536.8|6577.2|6551|6559.6|6533.4|0
1637121600000|2021-11-17 04:00:00|6561.6|6535.4|6583.7|6557.5|6584.9|6558.7|6561.6|6535.4|0
1637190000000|2021-11-17 23:00:00|6578.9|6552.7|6589.2|6562.8|6593.5|6567.1|6569.7|6543.5|0
1637193600000|2021-11-18 00:00:00|6588.4|6562|6600.3|6573.9|6612.3|6585.9|6582.6|6556.4|0
1637197200000|2021-11-18 01:00:00|6598.1|6571.7|6605|6578.6|6611.1|6584.7|6594.8|6568.4|0
1637200800000|2021-11-18 02:00:00|6606.3|6579.9|6608.9|6582.5|6611.5|6585.1|6597.6|6571.2|0
1637204400000|2021-11-18 03:00:00|6609.9|6583.5|6603.9|6577.5|6609.9|6583.5|6599.4|6573|0
1637208000000|2021-11-18 04:00:00|6602.6|6576.2|6602.1|6575.7|6607.2|6580.8|6594.7|6568.3|0
1637276400000|2021-11-18 23:00:00|6579.6|6553.4|6567.3|6541.1|6581|6554.8|6565.7|6539.5|0
1637280000000|2021-11-19 00:00:00|6568.6|6542.4|6570.2|6544|6590.8|6564.4|6567.9|6541.7|0
1637283600000|2021-11-19 01:00:00|6568.5|6542.3|6556.1|6529.9|6573|6546.8|6556.1|6529.9|0
1637287200000|2021-11-19 02:00:00|6556.7|6530.5|6559|6532.8|6566.1|6539.9|6548.4|6522.2|0
1637290800000|2021-11-19 03:00:00|6558.1|6531.9|6560.5|6534.3|6568.6|6542.4|6553.6|6527.4|0
1637294400000|2021-11-19 04:00:00|6559.2|6533|6557.1|6530.9|6564.1|6537.9|6550.4|6524.2|0
1637535600000|2021-11-21 23:00:00|6522.4|6496.4|6510.9|6484.9|6529.7|6503.7|6501.5|6475.5|0
1637539200000|2021-11-22 00:00:00|6511.1|6485.1|6544.5|6518.3|6546.9|6520.7|6510.9|6484.9|0
1637542800000|2021-11-22 01:00:00|6546.1|6519.9|6529.9|6503.9|6547.4|6521.2|6529.9|6503.9|0
1637546400000|2021-11-22 02:00:00|6531.6|6505.6|6540.5|6514.3|6545.6|6519.4|6527.8|6501.8|0
1637550000000|2021-11-22 03:00:00|6541.5|6515.3|6545.6|6519.4|6549|6522.8|6535.1|6509.1|0
1637553600000|2021-11-22 04:00:00|6544.7|6518.5|6537.2|6511.2|6548.4|6522.2|6534.1|6508.1|0
1637622000000|2021-11-22 23:00:00|6522.4|6496.4|6542.7|6516.5|6543.4|6517.2|6522.4|6496.4|0
1637625600000|2021-11-23 00:00:00|6542.4|6516.2|6560.5|6534.3|6566.5|6540.3|6542.4|6516.2|0
1637629200000|2021-11-23 01:00:00|6560.8|6534.6|6551.2|6525|6566|6539.8|6547.6|6521.4|0
1637632800000|2021-11-23 02:00:00|6552.8|6526.6|6564.1|6537.9|6564.1|6537.9|6548.3|6522.1|0
1637636400000|2021-11-23 03:00:00|6561.3|6535.1|6577.4|6551.2|6577.9|6551.7|6561.3|6535.1|0
1637640000000|2021-11-23 04:00:00|6580.2|6554|6593.5|6567.1|6595.8|6569.4|6575.6|6549.4|0
1637708400000|2021-11-23 23:00:00|6571.7|6545.5|6567.4|6541.2|6582.2|6556|6564.5|6538.3|0
1637712000000|2021-11-24 00:00:00|6567.1|6540.9|6569.1|6542.9|6578.6|6552.4|6559.6|6533.4|0
1637715600000|2021-11-24 01:00:00|6567.8|6541.6|6574.9|6548.7|6577.8|6551.6|6564.5|6538.3|0
1637719200000|2021-11-24 02:00:00|6576|6549.8|6576.6|6550.4|6577.7|6551.5|6564.7|6538.5|0
1637722800000|2021-11-24 03:00:00|6576|6549.8|6567.7|6541.5|6577.7|6551.5|6561.7|6535.5|0
1637726400000|2021-11-24 04:00:00|6566.9|6540.7|6568.7|6542.5|6570.6|6544.4|6565.6|6539.4|0
1637794800000|2021-11-24 23:00:00|6558.8|6532.6|6559.6|6533.4|6561.5|6535.3|6548.3|6522.1|0
1637798400000|2021-11-25 00:00:00|6558.9|6532.7|6566|6539.8|6569.4|6543.2|6548.9|6522.7|0
1637802000000|2021-11-25 01:00:00|6566.5|6540.3|6558.8|6532.6|6570.1|6543.9|6558.6|6532.4|0
1637805600000|2021-11-25 02:00:00|6559.2|6533|6567.4|6541.2|6568.8|6542.6|6558.6|6532.4|0
1637809200000|2021-11-25 03:00:00|6565.6|6539.4|6576.4|6550.2|6578.9|6552.7|6562.4|6536.2|0
1637812800000|2021-11-25 04:00:00|6574.2|6548|6578.2|6552|6582.8|6556.6|6572.4|6546.2|0
1637881200000|2021-11-25 23:00:00|6561.4|6535.2|6527.3|6501.3|6574.8|6548.6|6527.3|6501.3|0
1637884800000|2021-11-26 00:00:00|6528|6502|6536|6510|6545.2|6519|6526.9|6500.9|0
1637888400000|2021-11-26 01:00:00|6533.5|6507.5|6500.4|6474.4|6538.4|6512.2|6491.4|6465.4|0
1637892000000|2021-11-26 02:00:00|6500.7|6474.7|6493.1|6467.1|6501.5|6475.5|6480.3|6454.5|0
1637895600000|2021-11-26 03:00:00|6492.5|6466.5|6478.7|6452.9|6493.9|6467.9|6469.3|6443.5|0
1637899200000|2021-11-26 04:00:00|6475.4|6449.6|6475.3|6449.5|6484.3|6458.5|6468.2|6442.4|0
1638140400000|2021-11-28 23:00:00|6451.1|6425.3|6410.4|6384.8|6459|6433.2|6386.7|6361.3|0
1638144000000|2021-11-29 00:00:00|6413.2|6387.6|6438.1|6412.3|6438.4|6412.6|6408.5|6382.9|0
1638147600000|2021-11-29 01:00:00|6435.9|6410.3|6433.3|6407.7|6442.5|6416.7|6415.7|6390.1|0
1638151200000|2021-11-29 02:00:00|6436.4|6410.8|6433.3|6407.7|6439.8|6414|6428.3|6402.7|0
1638154800000|2021-11-29 03:00:00|6433.5|6407.9|6417|6391.4|6437.7|6412.1|6410.3|6384.7|0
1638158400000|2021-11-29 04:00:00|6417.8|6392.2|6408.5|6382.9|6417.8|6392.2|6401.3|6375.7|0
1638226800000|2021-11-29 23:00:00|6415.5|6389.9|6478.9|6453.1|6488.3|6462.3|6414.7|6389.1|0
1638230400000|2021-11-30 00:00:00|6477.4|6451.6|6470.3|6444.5|6489.3|6463.3|6465.4|6439.6|0
1638234000000|2021-11-30 01:00:00|6470.2|6444.4|6484.7|6458.9|6488.4|6462.4|6466.3|6440.5|0
1638237600000|2021-11-30 02:00:00|6483.2|6457.4|6478.6|6452.8|6495.7|6469.7|6475.1|6449.3|0
1638241200000|2021-11-30 03:00:00|6478|6452.2|6485.6|6459.8|6486.9|6461.1|6465.5|6439.7|0
1638244800000|2021-11-30 04:00:00|6482.5|6456.7|6468.6|6442.8|6494.8|6468.8|6468.6|6442.8|0
1638313200000|2021-11-30 23:00:00|6394.3|6368.7|6386.6|6361.2|6426.5|6400.9|6384|6358.6|0
1638316800000|2021-12-01 00:00:00|6388.5|6362.9|6371.3|6345.9|6400.6|6375|6371.3|6345.9|0
1638320400000|2021-12-01 01:00:00|6372.2|6346.8|6387.9|6362.3|6388.3|6362.7|6365|6339.6|0
1638324000000|2021-12-01 02:00:00|6387.5|6362.1|6393.1|6367.5|6396.6|6371|6387.5|6362.1|0
1638327600000|2021-12-01 03:00:00|6391.2|6365.6|6375.6|6350.2|6396|6370.4|6352.4|6327|0
1638331200000|2021-12-01 04:00:00|6374.7|6349.3|6375.2|6349.8|6382|6356.6|6366.6|6341.2|0
1638399600000|2021-12-01 23:00:00|6382.6|6357.2|6396.2|6370.6|6400.8|6375.2|6376.3|6350.9|0
1638403200000|2021-12-02 00:00:00|6399.3|6373.7|6395.6|6370|6417.7|6392.1|6389.1|6363.5|0
1638406800000|2021-12-02 01:00:00|6393.8|6368.2|6397.5|6371.9|6401.8|6376.2|6388.4|6362.8|0
1638410400000|2021-12-02 02:00:00|6400.1|6374.5|6430.3|6404.7|6431|6405.4|6397.4|6371.8|0
1638414000000|2021-12-02 03:00:00|6431.3|6405.7|6430.3|6404.7|6437.1|6411.5|6425.2|6399.6|0
1638417600000|2021-12-02 04:00:00|6430.4|6404.8|6427.2|6401.6|6439.4|6413.6|6423.7|6398.1|0
1638486000000|2021-12-02 23:00:00|6476.7|6450.9|6463.5|6437.7|6493|6467|6460.6|6434.8|0
1638489600000|2021-12-03 00:00:00|6462.6|6436.8|6472.9|6447.1|6472.9|6447.1|6457|6431.2|0
1638493200000|2021-12-03 01:00:00|6474.4|6448.6|6442.3|6416.5|6478.5|6452.7|6440.7|6414.9|0
1638496800000|2021-12-03 02:00:00|6443.2|6417.4|6445.6|6419.8|6447.7|6421.9|6431.9|6406.3|0
1638500400000|2021-12-03 03:00:00|6446.3|6420.5|6458.3|6432.5|6460.2|6434.4|6445.1|6419.3|0
1638504000000|2021-12-03 04:00:00|6456.1|6430.3|6449.8|6424|6466.5|6440.7|6449.8|6424|0
1638745200000|2021-12-05 23:00:00|6502.4|6476.4|6494|6468|6511.5|6485.5|6486.7|6460.9|0
1638748800000|2021-12-06 00:00:00|6493.7|6467.7|6484.7|6458.9|6495.9|6469.9|6468|6442.2|0
1638752400000|2021-12-06 01:00:00|6484.6|6458.8|6486.2|6460.4|6493.5|6467.5|6479.2|6453.4|0
1638756000000|2021-12-06 02:00:00|6486.1|6460.3|6491|6465|6494|6468|6484|6458.2|0
1638759600000|2021-12-06 03:00:00|6490.9|6464.9|6491.5|6465.5|6501.5|6475.5|6488.8|6462.8|0
1638763200000|2021-12-06 04:00:00|6491.9|6465.9|6502.4|6476.4|6507.6|6481.6|6491|6465|0
1638831600000|2021-12-06 23:00:00|6545.7|6519.5|6552|6525.8|6562.4|6536.2|6545.7|6519.5|0
1638835200000|2021-12-07 00:00:00|6553.7|6527.5|6526|6500|6553.7|6527.5|6523.1|6497.1|0
1638838800000|2021-12-07 01:00:00|6529.1|6503.1|6523.7|6497.7|6532.2|6506.2|6513.2|6487.2|0
1638842400000|2021-12-07 02:00:00|6522.7|6496.7|6519.7|6493.7|6532.1|6506.1|6517.8|6491.8|0
1638846000000|2021-12-07 03:00:00|6519.2|6493.2|6514.5|6488.5|6529.4|6503.4|6514.2|6488.2|0
1638849600000|2021-12-07 04:00:00|6516|6490|6529.9|6503.9|6535.3|6509.3|6513.8|6487.8|0
1638745200000|2021-12-05 23:00:00|6502.4|6476.4|6494|6468|6511.5|6485.5|6486.7|6460.9|0
1638748800000|2021-12-06 00:00:00|6493.7|6467.7|6484.7|6458.9|6495.9|6469.9|6468|6442.2|0
1638752400000|2021-12-06 01:00:00|6484.6|6458.8|6486.2|6460.4|6493.5|6467.5|6479.2|6453.4|0
1638756000000|2021-12-06 02:00:00|6486.1|6460.3|6491|6465|6494|6468|6484|6458.2|0
1638759600000|2021-12-06 03:00:00|6490.9|6464.9|6491.5|6465.5|6501.5|6475.5|6488.8|6462.8|0
1638763200000|2021-12-06 04:00:00|6491.9|6465.9|6502.4|6476.4|6507.6|6481.6|6491|6465|0
1638831600000|2021-12-06 23:00:00|6545.7|6519.5|6552|6525.8|6562.4|6536.2|6545.7|6519.5|0
1638835200000|2021-12-07 00:00:00|6553.7|6527.5|6526|6500|6553.7|6527.5|6523.1|6497.1|0
1638838800000|2021-12-07 01:00:00|6529.1|6503.1|6523.7|6497.7|6532.2|6506.2|6513.2|6487.2|0
1638842400000|2021-12-07 02:00:00|6522.7|6496.7|6519.7|6493.7|6532.1|6506.1|6517.8|6491.8|0
1638846000000|2021-12-07 03:00:00|6519.2|6493.2|6514.5|6488.5|6529.4|6503.4|6514.2|6488.2|0
1638849600000|2021-12-07 04:00:00|6516|6490|6529.9|6503.9|6535.3|6509.3|6513.8|6487.8|0
1638918000000|2021-12-07 23:00:00|6593.1|6566.7|6546.6|6520.4|6593.3|6566.9|6546.6|6520.4|0
1638921600000|2021-12-08 00:00:00|6550.3|6524.1|6570.5|6544.3|6570.5|6544.3|6542|6515.8|0
1638925200000|2021-12-08 01:00:00|6568.9|6542.7|6579.5|6553.3|6580.8|6554.6|6555.2|6529|0
1638928800000|2021-12-08 02:00:00|6581.1|6554.9|6570.6|6544.4|6583.3|6557.1|6569|6542.8|0
1638932400000|2021-12-08 03:00:00|6570.9|6544.7|6588.2|6561.9|6590.8|6564.4|6566.6|6540.4|0
1638936000000|2021-12-08 04:00:00|6587.8|6561.6|6588.6|6562.2|6606.5|6580.1|6585.2|6559|0
1639004400000|2021-12-08 23:00:00|6612.3|6585.9|6618.8|6592.4|6620.3|6593.9|6600.9|6574.5|0
1639008000000|2021-12-09 00:00:00|6618.7|6592.3|6594.6|6568.2|6621.1|6594.7|6594.1|6567.7|0
1639011600000|2021-12-09 01:00:00|6595.6|6569.2|6585.7|6559.5|6600.4|6574|6578.1|6551.9|0
1639015200000|2021-12-09 02:00:00|6588.3|6561.9|6588.9|6562.5|6590.9|6564.5|6582.5|6556.3|0
1639018800000|2021-12-09 03:00:00|6588|6561.8|6571.5|6545.3|6589.1|6562.7|6570.4|6544.2|0
1639022400000|2021-12-09 04:00:00|6568.7|6542.5|6567.2|6541|6578|6551.8|6563|6536.8|0
1639090800000|2021-12-09 23:00:00|6578.9|6552.7|6565|6538.8|6578.9|6552.7|6554.8|6528.6|0
1639094400000|2021-12-10 00:00:00|6568.6|6542.4|6552.8|6526.6|6568.6|6542.4|6552.8|6526.6|0
1639098000000|2021-12-10 01:00:00|6554.9|6528.7|6548.7|6522.5|6558.6|6532.4|6546.7|6520.5|0
1639101600000|2021-12-10 02:00:00|6548.4|6522.2|6556.2|6530|6558.2|6532|6548.4|6522.2|0
1639105200000|2021-12-10 03:00:00|6557.6|6531.4|6563|6536.8|6564.4|6538.2|6551.8|6525.6|0
1639108800000|2021-12-10 04:00:00|6562|6535.8|6570.3|6544.1|6573.8|6547.6|6558.9|6532.7|0
1638918000000|2021-12-07 23:00:00|6593.1|6566.7|6546.6|6520.4|6593.3|6566.9|6546.6|6520.4|0
1638921600000|2021-12-08 00:00:00|6550.3|6524.1|6570.5|6544.3|6570.5|6544.3|6542|6515.8|0
1638925200000|2021-12-08 01:00:00|6568.9|6542.7|6579.5|6553.3|6580.8|6554.6|6555.2|6529|0
1638928800000|2021-12-08 02:00:00|6581.1|6554.9|6570.6|6544.4|6583.3|6557.1|6569|6542.8|0
1638932400000|2021-12-08 03:00:00|6570.9|6544.7|6588.2|6561.9|6590.8|6564.4|6566.6|6540.4|0
1638936000000|2021-12-08 04:00:00|6587.8|6561.6|6588.6|6562.2|6606.5|6580.1|6585.2|6559|0
1639004400000|2021-12-08 23:00:00|6612.3|6585.9|6618.8|6592.4|6620.3|6593.9|6600.9|6574.5|0
1639008000000|2021-12-09 00:00:00|6618.7|6592.3|6594.6|6568.2|6621.1|6594.7|6594.1|6567.7|0
1639011600000|2021-12-09 01:00:00|6595.6|6569.2|6585.7|6559.5|6600.4|6574|6578.1|6551.9|0
1639015200000|2021-12-09 02:00:00|6588.3|6561.9|6588.9|6562.5|6590.9|6564.5|6582.5|6556.3|0
1639018800000|2021-12-09 03:00:00|6588|6561.8|6571.5|6545.3|6589.1|6562.7|6570.4|6544.2|0
1639022400000|2021-12-09 04:00:00|6568.7|6542.5|6567.2|6541|6578|6551.8|6563|6536.8|0
1639090800000|2021-12-09 23:00:00|6578.9|6552.7|6565|6538.8|6578.9|6552.7|6554.8|6528.6|0
1639094400000|2021-12-10 00:00:00|6568.6|6542.4|6552.8|6526.6|6568.6|6542.4|6552.8|6526.6|0
1639098000000|2021-12-10 01:00:00|6554.9|6528.7|6548.7|6522.5|6558.6|6532.4|6546.7|6520.5|0
1639101600000|2021-12-10 02:00:00|6548.4|6522.2|6556.2|6530|6558.2|6532|6548.4|6522.2|0
1639105200000|2021-12-10 03:00:00|6557.6|6531.4|6563|6536.8|6564.4|6538.2|6551.8|6525.6|0
1639108800000|2021-12-10 04:00:00|6562|6535.8|6570.3|6544.1|6573.8|6547.6|6558.9|6532.7|0
1639350000000|2021-12-12 23:00:00|6588.4|6562|6577|6550.8|6589.2|6562.8|6562.9|6536.7|0
1639353600000|2021-12-13 00:00:00|6575.4|6549.2|6566.5|6540.3|6578|6551.8|6551.1|6524.9|0
1639357200000|2021-12-13 01:00:00|6568.2|6542|6560.6|6534.4|6573.1|6546.9|6558.1|6531.9|0
1639360800000|2021-12-13 02:00:00|6561.2|6535|6560.9|6534.7|6563.7|6537.5|6555.9|6529.7|0
1639364400000|2021-12-13 03:00:00|6560.3|6534.1|6565.6|6539.4|6565.8|6539.6|6552.2|6526|0
1639368000000|2021-12-13 04:00:00|6566.6|6540.4|6565.9|6539.7|6569|6542.8|6559.6|6533.4|0
1639436400000|2021-12-13 23:00:00|6534.2|6508.2|6547.2|6521|6550.3|6524.1|6529.6|6503.6|0
1639440000000|2021-12-14 00:00:00|6549.5|6523.3|6557.2|6531|6573.7|6547.5|6549.5|6523.3|0
1639443600000|2021-12-14 01:00:00|6555|6528.8|6544.1|6517.9|6562.1|6535.9|6543.6|6517.4|0
1639447200000|2021-12-14 02:00:00|6544.4|6518.2|6562.5|6536.3|6564.9|6538.7|6544.1|6517.9|0
1639450800000|2021-12-14 03:00:00|6563.2|6537|6568.2|6542|6571.1|6544.9|6558.4|6532.2|0
1639454400000|2021-12-14 04:00:00|6568.4|6542.2|6571.7|6545.5|6576.9|6550.7|6568.2|6542|0
1639522800000|2021-12-14 23:00:00|6573.1|6546.9|6555.2|6529|6586.9|6560.7|6546.4|6520.2|0
1639526400000|2021-12-15 00:00:00|6555.9|6529.7|6540.8|6514.6|6575.5|6549.3|6537.5|6511.5|0
1639530000000|2021-12-15 01:00:00|6540.1|6513.9|6536.1|6510.1|6551.2|6525|6523.1|6497.1|0
1639533600000|2021-12-15 02:00:00|6537.5|6511.5|6543.7|6517.5|6543.7|6517.5|6531.4|6505.4|0
1639537200000|2021-12-15 03:00:00|6542.5|6516.3|6557.1|6530.9|6558.2|6532|6541.9|6515.7|0
1639540800000|2021-12-15 04:00:00|6554.7|6528.5|6543.9|6517.7|6557.8|6531.6|6542.3|6516.1|0
1639609200000|2021-12-15 23:00:00|6591.1|6564.7|6554.3|6528.1|6591.1|6564.7|6550.2|6524|0
1639612800000|2021-12-16 00:00:00|6554.2|6528|6547.4|6521.2|6564.9|6538.7|6535|6509|0
1639616400000|2021-12-16 01:00:00|6546|6519.8|6518.3|6492.3|6549.1|6522.9|6509.1|6483.1|0
1639620000000|2021-12-16 02:00:00|6516.7|6490.7|6524.8|6498.8|6527.7|6501.7|6511.4|6485.4|0
1639623600000|2021-12-16 03:00:00|6524.5|6498.5|6521.7|6495.7|6530.5|6504.5|6515.1|6489.1|0
1639627200000|2021-12-16 04:00:00|6521.3|6495.3|6528.5|6502.5|6528.5|6502.5|6512.8|6486.8|0
1639695600000|2021-12-16 23:00:00|6558|6531.8|6552.4|6526.2|6558|6531.8|6534.3|6508.3|0
1639699200000|2021-12-17 00:00:00|6551|6524.8|6542.6|6516.4|6557.1|6530.9|6538.6|6512.4|0
1639702800000|2021-12-17 01:00:00|6541.6|6515.4|6537.8|6511.8|6552.9|6526.7|6537.8|6511.8|0
1639706400000|2021-12-17 02:00:00|6538.7|6512.5|6553.7|6527.5|6555.2|6529|6538.7|6512.5|0
1639710000000|2021-12-17 03:00:00|6553.4|6527.2|6534.4|6508.4|6555.1|6528.9|6532.9|6506.9|0
1639713600000|2021-12-17 04:00:00|6535.1|6509.1|6532.5|6506.5|6537.6|6511.6|6518.9|6492.9|0
1639954800000|2021-12-19 23:00:00|6508.1|6482.1|6505.3|6479.3|6517.7|6491.7|6496.8|6470.8|0
1639958400000|2021-12-20 00:00:00|6505.5|6479.5|6492.8|6466.8|6505.5|6479.5|6480.5|6454.7|0
1639962000000|2021-12-20 01:00:00|6493.7|6467.7|6495.3|6469.3|6495.3|6469.3|6483.4|6457.6|0
1639965600000|2021-12-20 02:00:00|6494.4|6468.4|6492.4|6466.4|6507.5|6481.5|6489.2|6463.2|0
1639969200000|2021-12-20 03:00:00|6491.7|6465.7|6499.4|6473.4|6513.2|6487.2|6491.7|6465.7|0
1639972800000|2021-12-20 04:00:00|6499.9|6473.9|6502.5|6476.5|6509|6483|6497.1|6471.1|0
1640041200000|2021-12-20 23:00:00|6514|6488|6504.2|6478.2|6523.9|6497.9|6500.8|6474.8|0
1640044800000|2021-12-21 00:00:00|6502|6476|6503.9|6477.9|6511.6|6485.6|6485.6|6459.8|0
1640048400000|2021-12-21 01:00:00|6502.5|6476.5|6520.1|6494.1|6526.3|6500.3|6500.3|6474.3|0
1640052000000|2021-12-21 02:00:00|6520.9|6494.9|6538.4|6512.2|6539.2|6513|6516.3|6490.3|0
1640055600000|2021-12-21 03:00:00|6537.4|6511.4|6549.2|6523|6551.4|6525.2|6534.2|6508.2|0
1640059200000|2021-12-21 04:00:00|6549.6|6523.4|6545.2|6519|6557.7|6531.5|6543.2|6517|0
1640127600000|2021-12-21 23:00:00|6520.3|6494.3|6512.4|6486.4|6531|6505|6510|6484|0
1640131200000|2021-12-22 00:00:00|6511.2|6485.2|6506.1|6480.1|6522.6|6496.6|6504.5|6478.5|0
1640134800000|2021-12-22 01:00:00|6506.2|6480.2|6527.2|6501.2|6528.9|6502.9|6501.8|6475.8|0
1640138400000|2021-12-22 02:00:00|6529.3|6503.3|6530.7|6504.7|6530.7|6504.7|6520.7|6494.7|0
1640142000000|2021-12-22 03:00:00|6528.2|6502.2|6546.6|6520.4|6552.3|6526.1|6527.2|6501.2|0
1640145600000|2021-12-22 04:00:00|6547.3|6521.1|6547.5|6521.3|6551.7|6525.5|6542.8|6516.6|0
1640214000000|2021-12-22 23:00:00|6609.7|6583.3|6598.1|6571.7|6609.7|6583.3|6586.8|6560.6|0
1640217600000|2021-12-23 00:00:00|6597.4|6571|6594.8|6568.4|6597.4|6571|6585.5|6559.3|0
1640221200000|2021-12-23 01:00:00|6594.4|6568|6595.2|6568.8|6601.8|6575.4|6591.9|6565.5|0
1640224800000|2021-12-23 02:00:00|6597|6570.6|6600.3|6573.9|6604.5|6578.1|6594.8|6568.4|0
1640228400000|2021-12-23 03:00:00|6599.5|6573.1|6587.7|6561.5|6603.2|6576.8|6581|6554.8|0
1640232000000|2021-12-23 04:00:00|6587|6560.8|6597|6570.6|6598.5|6572.1|6586.6|6560.4|0
1640300400000|2021-12-23 23:00:00|6628.3|6601.9|6617.6|6591.2|6628.3|6601.9|6609.2|6582.8|0
1640304000000|2021-12-24 00:00:00|6617.7|6591.3|6612.8|6586.4|6630.4|6604|6612.2|6585.8|0
1640307600000|2021-12-24 01:00:00|6615.4|6589|6613.9|6587.5|6622.5|6596.1|6610.3|6583.9|0
1640311200000|2021-12-24 02:00:00|6614.2|6587.8|6612.8|6586.4|6615.2|6588.8|6602.2|6575.8|0
1640732400000|2021-12-28 23:00:00|6659.5|6632.9|6681|6654.4|6684.4|6657.8|6640.4|6613.8|0
1640736000000|2021-12-29 00:00:00|6679.5|6652.9|6675|6648.4|6681.2|6654.6|6668.5|6641.9|0
1640739600000|2021-12-29 01:00:00|6674.1|6647.5|6682.9|6656.3|6684.5|6657.9|6671.5|6644.9|0
1640743200000|2021-12-29 02:00:00|6682.1|6655.5|6692.7|6665.9|6692.7|6665.9|6679.1|6652.5|0
1640746800000|2021-12-29 03:00:00|6692.2|6665.4|6706.3|6679.5|6707.9|6681.1|6692.1|6665.3|0
1640750400000|2021-12-29 04:00:00|6707|6680.2|6707.2|6680.4|6708.4|6681.6|6697.4|6670.6|0
1640818800000|2021-12-29 23:00:00|6697.5|6670.7|6683.2|6656.6|6704.2|6677.4|6683.2|6656.6|0
1640822400000|2021-12-30 00:00:00|6684.6|6658|6682|6655.4|6687.2|6660.6|6671.1|6644.5|0
1640826000000|2021-12-30 01:00:00|6680.8|6654.2|6666.8|6640.2|6682|6655.4|6666.6|6640|0
1640829600000|2021-12-30 02:00:00|6666.7|6640.1|6669.2|6642.6|6674.7|6648.1|6663.2|6636.6|0
1640833200000|2021-12-30 03:00:00|6668.8|6642.2|6667.2|6640.6|6672.4|6645.8|6666.8|6640.2|0
1640836800000|2021-12-30 04:00:00|6668.1|6641.5|6683.3|6656.7|6685.6|6659|6666.1|6639.5|0
1640905200000|2021-12-30 23:00:00|6685.2|6658.6|6666.9|6640.3|6685.2|6658.6|6657.6|6631|0
1640908800000|2021-12-31 00:00:00|6666.5|6639.9|6650.3|6623.7|6669.2|6642.6|6646.4|6619.8|0
1640912400000|2021-12-31 01:00:00|6651.4|6624.8|6664.8|6638.2|6666|6639.4|6647.7|6621.1|0
1640916000000|2021-12-31 02:00:00|6662.9|6636.3|6655.6|6629|6668|6641.4|6649.9|6623.3|0
1641250800000|2022-01-03 23:00:00|6688.4|6661.7|6700.9|6674.1|6706.1|6679.3|6683.6|6657|0
1641254400000|2022-01-04 00:00:00|6700.8|6674|6720.2|6693.4|6724.9|6698.1|6699.4|6672.6|0
1641258000000|2022-01-04 01:00:00|6719.5|6692.7|6725.7|6698.9|6740.4|6713.4|6719.5|6692.7|0
1641261600000|2022-01-04 02:00:00|6725.6|6698.8|6733.2|6706.4|6736.9|6710.1|6724.7|6697.9|0
1641265200000|2022-01-04 03:00:00|6732.3|6705.5|6725.7|6698.9|6733.9|6707.1|6724.2|6697.4|0
1641268800000|2022-01-04 04:00:00|6724.6|6697.8|6744.5|6717.5|6746|6719|6724.1|6697.3|0
1641337200000|2022-01-04 23:00:00|6780.6|6753.6|6741.9|6714.9|6780.6|6753.6|6736.5|6709.7|0
1641340800000|2022-01-05 00:00:00|6740.6|6713.6|6741.9|6714.9|6754.2|6727.2|6733.8|6707|0
1641344400000|2022-01-05 01:00:00|6742.6|6715.6|6745.2|6718.2|6750.4|6723.4|6737.2|6710.4|0
1641348000000|2022-01-05 02:00:00|6745|6718|6745.4|6718.4|6749.4|6722.4|6737.7|6710.9|0
1641351600000|2022-01-05 03:00:00|6745.7|6718.7|6748.1|6721.1|6748.8|6721.8|6741.1|6714.1|0
1641355200000|2022-01-05 04:00:00|6748.6|6721.6|6759.6|6732.6|6765.7|6738.7|6745.8|6718.8|0
1641423600000|2022-01-05 23:00:00|6704.6|6677.8|6694|6667.2|6707.5|6680.7|6684.2|6657.6|0
1641427200000|2022-01-06 00:00:00|6696.6|6669.8|6680.6|6654|6696.9|6670.1|6677.8|6651.2|0
1641430800000|2022-01-06 01:00:00|6681.3|6654.7|6673.9|6647.3|6687.8|6661.2|6673.9|6647.3|0
1641434400000|2022-01-06 02:00:00|6675.6|6649|6652.4|6625.8|6679.4|6652.8|6649.1|6622.5|0
1641438000000|2022-01-06 03:00:00|6652.9|6626.3|6600.5|6574.1|6655|6628.4|6600.5|6574.1|0
1641441600000|2022-01-06 04:00:00|6600.2|6573.8|6606.2|6579.8|6608.6|6582.2|6582.1|6555.9|0
1641510000000|2022-01-06 23:00:00|6664.5|6637.9|6658.9|6632.3|6666.7|6640.1|6634|6607.6|0
1641513600000|2022-01-07 00:00:00|6656.4|6629.8|6659|6632.4|6660.8|6634.2|6645.8|6619.2|0
1641517200000|2022-01-07 01:00:00|6661.7|6635.1|6638.8|6612.2|6669.9|6643.3|6631.8|6605.4|0
1641520800000|2022-01-07 02:00:00|6638.6|6612|6631.5|6605.1|6642.8|6616.2|6629.5|6603.1|0
1641524400000|2022-01-07 03:00:00|6630.8|6604.4|6632.5|6606.1|6634|6607.6|6622.5|6596.1|0
1641528000000|2022-01-07 04:00:00|6632.2|6605.8|6622.5|6596.1|6636.3|6609.9|6617.3|6590.9|0
1641769200000|2022-01-09 23:00:00|6585.8|6559.6|6562.8|6536.6|6585.8|6559.6|6554.1|6527.9|0
1641772800000|2022-01-10 00:00:00|6564.2|6538|6569.1|6542.9|6576.2|6550|6555.4|6529.2|0
1641776400000|2022-01-10 01:00:00|6571.5|6545.3|6575.9|6549.7|6580.1|6553.9|6566.7|6540.5|0
1641780000000|2022-01-10 02:00:00|6576.3|6550.1|6565.5|6539.3|6577|6550.8|6563.9|6537.7|0
1641783600000|2022-01-10 03:00:00|6564.5|6538.3|6572.2|6546|6574|6547.8|6554.1|6527.9|0
1641787200000|2022-01-10 04:00:00|6573.9|6547.7|6570.8|6544.6|6582.7|6556.5|6569.2|6543|0
1641855600000|2022-01-10 23:00:00|6523.3|6497.3|6543.1|6516.9|6547.3|6521.1|6523.2|6497.2|0
1641859200000|2022-01-11 00:00:00|6544.5|6518.3|6550.1|6523.9|6551.8|6525.6|6536.2|6510.2|0
1641862800000|2022-01-11 01:00:00|6552.1|6525.9|6535.8|6509.8|6553|6526.8|6532.6|6506.6|0
1641866400000|2022-01-11 02:00:00|6536.4|6510.4|6561.8|6535.6|6561.8|6535.6|6530.9|6504.9|0
1641870000000|2022-01-11 03:00:00|6563.4|6537.2|6543.2|6517|6564.2|6538|6541.6|6515.4|0
1641873600000|2022-01-11 04:00:00|6545.1|6518.9|6539.5|6513.3|6553.4|6527.2|6536.8|6510.8|0
1641942000000|2022-01-11 23:00:00|6568.3|6542.1|6583.6|6557.4|6594.2|6567.8|6562.7|6536.5|0
1641945600000|2022-01-12 00:00:00|6581.5|6555.3|6561.3|6535.1|6583.3|6557.1|6560.2|6534|0
1641949200000|2022-01-12 01:00:00|6558.3|6532.1|6535.7|6509.7|6558.4|6532.2|6534.4|6508.4|0
1641952800000|2022-01-12 02:00:00|6535.9|6509.9|6532.2|6506.2|6543.9|6517.7|6528.5|6502.5|0
1641956400000|2022-01-12 03:00:00|6530.4|6504.4|6530.2|6504.2|6541.4|6515.2|6530.2|6504.2|0
1641960000000|2022-01-12 04:00:00|6529.4|6503.4|6525.6|6499.6|6534.6|6508.6|6523.4|6497.4|0
1642028400000|2022-01-12 23:00:00|6522.7|6496.7|6519.6|6493.6|6522.9|6496.9|6513.1|6487.1|0
1642032000000|2022-01-13 00:00:00|6519|6493|6530.5|6504.5|6533.8|6507.8|6514.5|6488.5|0
1642035600000|2022-01-13 01:00:00|6528.1|6502.1|6528.7|6502.7|6540.2|6514|6527.1|6501.1|0
1642039200000|2022-01-13 02:00:00|6530.8|6504.8|6540.8|6514.6|6547.6|6521.4|6529.4|6503.4|0
1642042800000|2022-01-13 03:00:00|6541.4|6515.2|6524.4|6498.4|6544.4|6518.2|6524.3|6498.3|0
1642046400000|2022-01-13 04:00:00|6525|6499|6523.3|6497.3|6526.7|6500.7|6520.2|6494.2|0
1642114800000|2022-01-13 23:00:00|6488.4|6462.4|6479.5|6453.7|6488.4|6462.4|6462.8|6437|0
1642118400000|2022-01-14 00:00:00|6476.8|6451|6469|6443.2|6482.1|6456.3|6460.5|6434.7|0
1642122000000|2022-01-14 01:00:00|6469.4|6443.6|6478.3|6452.5|6486.5|6460.7|6466.6|6440.8|0
1642125600000|2022-01-14 02:00:00|6478.5|6452.7|6494.3|6468.3|6494.3|6468.3|6466.5|6440.7|0
1642129200000|2022-01-14 03:00:00|6493.2|6467.2|6493.8|6467.8|6502.1|6476.1|6490.6|6464.6|0
1642132800000|2022-01-14 04:00:00|6494|6468|6488.1|6462.1|6502.5|6476.5|6487.5|6461.7|0
1642374000000|2022-01-16 23:00:00|6489.4|6463.4|6488.8|6462.8|6499.8|6473.8|6472.9|6447.1|0
1642377600000|2022-01-17 00:00:00|6490.7|6464.7|6493.4|6467.4|6501.4|6475.4|6480|6454.2|0
1642381200000|2022-01-17 01:00:00|6494|6468|6485|6459.2|6496.2|6470.2|6484.8|6459|0
1642384800000|2022-01-17 02:00:00|6484.2|6458.4|6489.8|6463.8|6495.4|6469.4|6479|6453.2|0
1642388400000|2022-01-17 03:00:00|6489.5|6463.5|6505.9|6479.9|6508.6|6482.6|6489.1|6463.1|0
1642392000000|2022-01-17 04:00:00|6506.2|6480.2|6509.1|6483.1|6511.6|6485.6|6500.5|6474.5|0
1642460400000|2022-01-17 23:00:00|6500.8|6474.8|6507.3|6481.3|6516|6490|6498.3|6472.3|0
1642464000000|2022-01-18 00:00:00|6506.1|6480.1|6489.2|6463.2|6506.1|6480.1|6483.7|6457.9|0
1642467600000|2022-01-18 01:00:00|6488.8|6462.8|6485.5|6459.7|6490.9|6464.9|6483.2|6457.4|0
1642471200000|2022-01-18 02:00:00|6486.1|6460.3|6480.3|6454.5|6486.1|6460.3|6473.4|6447.6|0
1642474800000|2022-01-18 03:00:00|6480.4|6454.6|6471.3|6445.5|6481.4|6455.6|6463.6|6437.8|0
1642478400000|2022-01-18 04:00:00|6472.7|6446.9|6475.7|6449.9|6479.5|6453.7|6466.5|6440.7|0
1642546800000|2022-01-18 23:00:00|6449.8|6424|6445.4|6419.6|6459.6|6433.8|6442.3|6416.5|0
1642550400000|2022-01-19 00:00:00|6446.2|6420.4|6448.3|6422.5|6455.9|6430.1|6439.5|6413.7|0
1642554000000|2022-01-19 01:00:00|6449.4|6423.6|6465.9|6440.1|6477.8|6452|6449.4|6423.6|0
1642557600000|2022-01-19 02:00:00|6465.6|6439.8|6448.4|6422.6|6473.9|6448.1|6447.2|6421.4|0
1642561200000|2022-01-19 03:00:00|6449|6423.2|6438.9|6413.1|6450.4|6424.6|6423.3|6397.7|0
1642564800000|2022-01-19 04:00:00|6437.5|6411.9|6431|6405.4|6445.2|6419.4|6430.8|6405.2|0
1642633200000|2022-01-19 23:00:00|6377.3|6351.9|6381.7|6356.3|6392.8|6367.2|6365.7|6340.3|0
1642636800000|2022-01-20 00:00:00|6382.8|6357.4|6369.9|6344.5|6393.6|6368|6366.9|6341.5|0
1642640400000|2022-01-20 01:00:00|6371.7|6346.3|6374|6348.6|6385.3|6359.9|6362.4|6337|0
1642644000000|2022-01-20 02:00:00|6371.5|6346.1|6373.4|6348|6380.7|6355.3|6371.2|6345.8|0
1642647600000|2022-01-20 03:00:00|6372|6346.6|6365.1|6339.7|6373.6|6348.2|6361.1|6335.7|0
1642651200000|2022-01-20 04:00:00|6367.9|6342.5|6381.9|6356.5|6385.9|6360.5|6367.5|6342.1|0
1642719600000|2022-01-20 23:00:00|6364.3|6338.9|6355|6329.6|6370.4|6345|6350.3|6324.9|0
1642723200000|2022-01-21 00:00:00|6355.5|6330.1|6322.9|6297.7|6358.9|6333.5|6318.2|6293|0
1642726800000|2022-01-21 01:00:00|6321.6|6296.4|6328.8|6303.6|6347.6|6322.2|6316.3|6291.1|0
1642730400000|2022-01-21 02:00:00|6326.7|6301.5|6321|6295.8|6333.1|6307.9|6316|6290.8|0
1642734000000|2022-01-21 03:00:00|6321.7|6296.5|6308.7|6283.5|6321.7|6296.5|6295.3|6270.1|0
1642737600000|2022-01-21 04:00:00|6309.5|6284.3|6306.5|6281.3|6315.3|6290.1|6299.9|6274.7|0
1642978800000|2022-01-23 23:00:00|6282.7|6257.7|6332.2|6307|6336.4|6311.2|6272.5|6247.5|0
1642982400000|2022-01-24 00:00:00|6334.4|6309.2|6300.3|6275.1|6334.4|6309.2|6300.3|6275.1|0
1642986000000|2022-01-24 01:00:00|6299.4|6274.2|6314.6|6289.4|6326.6|6301.4|6299.4|6274.2|0
1642989600000|2022-01-24 02:00:00|6314.1|6288.9|6305.9|6280.7|6317|6291.8|6302.9|6277.7|0
1642993200000|2022-01-24 03:00:00|6305.6|6280.4|6299.2|6274|6309.5|6284.3|6294.2|6269|0
1642996800000|2022-01-24 04:00:00|6298.4|6273.2|6293.2|6268|6305.4|6280.2|6292|6266.8|0
1643065200000|2022-01-24 23:00:00|6248.2|6223.2|6231.7|6206.9|6257.1|6232.1|6215.9|6191.1|0
1643068800000|2022-01-25 00:00:00|6231.2|6206.4|6158|6133.4|6232.8|6208|6156.1|6131.5|0
1643072400000|2022-01-25 01:00:00|6157.9|6133.3|6158.5|6133.9|6160.9|6136.3|6113.5|6089.1|0
1643076000000|2022-01-25 02:00:00|6159.4|6134.8|6160.7|6136.1|6162.4|6137.8|6143|6118.4|0
1643079600000|2022-01-25 03:00:00|6162.7|6138.1|6129.8|6105.4|6162.7|6138.1|6128.2|6103.8|0
1643083200000|2022-01-25 04:00:00|6127.7|6103.3|6136.5|6112.1|6148.4|6123.8|6117.8|6093.4|0
1643238000000|2022-01-26 23:00:00|6188.2|6163.4|6183.4|6158.8|6198.8|6174|6159.4|6134.8|0
1643241600000|2022-01-27 00:00:00|6182.7|6158.1|6077.1|6052.9|6182.7|6158.1|6077.1|6052.9|0
1643245200000|2022-01-27 01:00:00|6075.3|6051.1|6010.3|5986.3|6079.6|6055.4|6005.8|5981.8|0
1643248800000|2022-01-27 02:00:00|6007.2|5983.2|6032.9|6008.9|6039.2|6015|5972.5|5948.7|0
1643252400000|2022-01-27 03:00:00|6032.5|6008.5|6006.5|5982.5|6034|6010|5991.1|5967.1|0
1643256000000|2022-01-27 04:00:00|6007.2|5983.2|5997.8|5973.8|6009.2|5985.2|5985.8|5962|0
1643324400000|2022-01-27 23:00:00|6109.4|6085|6070.2|6046|6119.3|6094.9|6041.7|6017.5|0
1643328000000|2022-01-28 00:00:00|6065.7|6041.5|6113.7|6089.3|6113.7|6089.3|6055.7|6031.5|0
1643331600000|2022-01-28 01:00:00|6114.3|6089.9|6139.5|6114.9|6139.5|6114.9|6088.9|6064.5|0
1643335200000|2022-01-28 02:00:00|6140.2|6115.6|6152.4|6127.8|6159.4|6134.8|6133.8|6109.4|0
1643338800000|2022-01-28 03:00:00|6153.5|6128.9|6148.2|6123.6|6170.2|6145.6|6124.6|6100.2|0
1643342400000|2022-01-28 04:00:00|6140.6|6116|6159.6|6135|6176.7|6152.1|6140.6|6116|0
1643583600000|2022-01-30 23:00:00|6115.6|6091.2|6183|6158.4|6183|6158.4|6115.6|6091.2|0
1643587200000|2022-01-31 00:00:00|6183.5|6158.9|6162.8|6138.2|6185.7|6161.1|6161.9|6137.3|0
1643590800000|2022-01-31 01:00:00|6163.4|6138.8|6169.7|6145.1|6181.5|6156.9|6159.8|6135.2|0
1643594400000|2022-01-31 02:00:00|6169.5|6144.9|6166.9|6142.3|6169.5|6144.9|6158|6133.4|0
1643598000000|2022-01-31 03:00:00|6166.3|6141.7|6176|6151.4|6186.3|6161.7|6165.9|6141.3|0
1643601600000|2022-01-31 04:00:00|6175.6|6151|6160.5|6135.9|6177.7|6153.1|6157.1|6132.5|0
1643670000000|2022-01-31 23:00:00|6178.2|6153.6|6198.4|6173.6|6199.1|6174.3|6146.6|6122|0
1643673600000|2022-02-01 00:00:00|6199.1|6174.3|6207.9|6183.1|6207.9|6183.1|6174.8|6150.2|0
1643677200000|2022-02-01 01:00:00|6209|6184.2|6171.7|6147.1|6213.7|6188.9|6166.3|6141.7|0
1643680800000|2022-02-01 02:00:00|6171.1|6146.5|6175.9|6151.3|6182.9|6158.3|6167.3|6142.7|0
1643684400000|2022-02-01 03:00:00|6176|6151.4|6225.1|6200.3|6229.2|6204.4|6173.3|6148.7|0
1643688000000|2022-02-01 04:00:00|6225.3|6200.5|6214.4|6189.6|6229.2|6204.4|6210.1|6185.3|0
1643756400000|2022-02-01 23:00:00|6217.2|6192.4|6245.9|6220.9|6246.4|6221.4|6203.2|6178.4|0
1643760000000|2022-02-02 00:00:00|6248.9|6223.9|6252.3|6227.3|6264.6|6239.6|6248.9|6223.9|0
1643763600000|2022-02-02 01:00:00|6252.4|6227.4|6250.9|6225.9|6263.3|6238.3|6249.3|6224.3|0
1643767200000|2022-02-02 02:00:00|6250.3|6225.3|6251.1|6226.1|6251.8|6226.8|6231|6206.2|0
1643770800000|2022-02-02 03:00:00|6249.8|6224.8|6248.9|6223.9|6256.2|6231.2|6239.3|6214.3|0
1643774400000|2022-02-02 04:00:00|6251|6226|6253.1|6228.1|6259.3|6234.3|6248.8|6223.8|0
1643842800000|2022-02-02 23:00:00|6238.1|6213.1|6228.8|6204|6259.1|6234.1|6210.2|6185.4|0
1643846400000|2022-02-03 00:00:00|6229.2|6204.4|6232.1|6207.3|6238.6|6213.6|6226.4|6201.6|0
1643850000000|2022-02-03 01:00:00|6234.1|6209.3|6201.8|6177|6238.1|6213.1|6201.8|6177|0
1643853600000|2022-02-03 02:00:00|6202.8|6178|6205.2|6180.4|6209.8|6185|6196.2|6171.4|0
1643857200000|2022-02-03 03:00:00|6206|6181.2|6213.3|6188.5|6214.2|6189.4|6203.7|6178.9|0
1643860800000|2022-02-03 04:00:00|6212.8|6188|6211.2|6186.4|6215.8|6191|6204.5|6179.7|0
1643929200000|2022-02-03 23:00:00|6223.7|6198.9|6240.4|6215.4|6254.1|6229.1|6223.7|6198.9|0
1643932800000|2022-02-04 00:00:00|6240.9|6215.9|6242.4|6217.4|6255.3|6230.3|6229.6|6204.8|0
1643936400000|2022-02-04 01:00:00|6242|6217|6224.6|6199.8|6242.3|6217.3|6219|6194.2|0
1643940000000|2022-02-04 02:00:00|6227.5|6202.7|6238.3|6213.3|6241.3|6216.3|6226|6201.2|0
1643943600000|2022-02-04 03:00:00|6238.4|6213.4|6236.2|6211.4|6243.2|6218.2|6229.2|6204.4|0
1643947200000|2022-02-04 04:00:00|6236.4|6211.6|6263.2|6238.2|6263.2|6238.2|6235.4|6210.6|0
1644188400000|2022-02-06 23:00:00|6226.3|6201.5|6260|6235|6260.6|6235.6|6225.5|6200.7|0
1644192000000|2022-02-07 00:00:00|6259.9|6234.9|6243.2|6218.2|6259.9|6234.9|6223.1|6198.3|0
1644195600000|2022-02-07 01:00:00|6243.9|6218.9|6250.7|6225.7|6256|6231|6240.5|6215.5|0
1644199200000|2022-02-07 02:00:00|6250.3|6225.3|6235.7|6210.9|6261.1|6236.1|6233.7|6208.9|0
1644202800000|2022-02-07 03:00:00|6235.4|6210.6|6278.5|6253.5|6283.5|6258.5|6235|6210.2|0
1644206400000|2022-02-07 04:00:00|6277.5|6252.5|6274.4|6249.4|6291|6265.8|6274.4|6249.4|0
1644274800000|2022-02-07 23:00:00|6236.4|6211.6|6279.5|6254.5|6280.2|6255.2|6236.4|6211.6|0
1644278400000|2022-02-08 00:00:00|6278|6253|6318.5|6293.3|6322.4|6297.2|6278|6253|0
1644282000000|2022-02-08 01:00:00|6317.6|6292.4|6312.7|6287.5|6330.8|6305.6|6309.4|6284.2|0
1644285600000|2022-02-08 02:00:00|6313.4|6288.2|6305.1|6279.9|6313.6|6288.4|6296.6|6271.4|0
1644289200000|2022-02-08 03:00:00|6302.8|6277.6|6320.4|6295.2|6323.5|6298.3|6297.7|6272.5|0
1644292800000|2022-02-08 04:00:00|6321.1|6295.9|6322.5|6297.3|6325.7|6300.5|6301.1|6275.9|0
1644361200000|2022-02-08 23:00:00|6362|6336.6|6325.6|6300.4|6362|6336.6|6325.6|6300.4|0
1644364800000|2022-02-09 00:00:00|6327.9|6302.7|6314.4|6289.2|6327.9|6302.7|6306|6280.8|0
1644368400000|2022-02-09 01:00:00|6313.1|6287.9|6336.7|6311.5|6336.7|6311.5|6309.5|6284.3|0
1644372000000|2022-02-09 02:00:00|6337|6311.8|6343.1|6317.7|6352.9|6327.5|6336.8|6311.6|0
1644375600000|2022-02-09 03:00:00|6343.9|6318.5|6364|6338.6|6365.5|6340.1|6343|6317.6|0
1644379200000|2022-02-09 04:00:00|6363.5|6338.1|6368.9|6343.5|6373.3|6347.9|6357|6331.6|0
1644447600000|2022-02-09 23:00:00|6420.3|6394.7|6397.4|6371.8|6429.4|6403.8|6395.7|6370.1|0
1644451200000|2022-02-10 00:00:00|6398.5|6372.9|6350.4|6325|6398.5|6372.9|6348.5|6323.1|0
1644454800000|2022-02-10 01:00:00|6349.3|6323.9|6345.5|6320.1|6360.7|6335.3|6334.2|6309|0
1644458400000|2022-02-10 02:00:00|6344.6|6319.2|6352|6326.6|6356.5|6331.1|6338.7|6313.3|0
1644462000000|2022-02-10 03:00:00|6348|6322.6|6350.8|6325.4|6357.2|6331.8|6343.2|6317.8|0
1644465600000|2022-02-10 04:00:00|6349.8|6324.4|6356.5|6331.1|6360.5|6335.1|6342.7|6317.3|0
1644534000000|2022-02-10 23:00:00|6283.9|6258.9|6283.2|6258.2|6298.9|6273.7|6272.9|6247.9|0
1644537600000|2022-02-11 00:00:00|6284.2|6259.2|6250|6225|6292.3|6267.1|6233.2|6208.4|0
1644541200000|2022-02-11 01:00:00|6251.4|6226.4|6261.1|6236.1|6271.7|6246.7|6239.4|6214.4|0
1644544800000|2022-02-11 02:00:00|6261.7|6236.7|6258.8|6233.8|6264.3|6239.3|6249.7|6224.7|0
1644548400000|2022-02-11 03:00:00|6261.1|6236.1|6258.8|6233.8|6276.4|6251.4|6255.7|6230.7|0
1644552000000|2022-02-11 04:00:00|6261|6236|6233.7|6208.9|6261.9|6236.9|6233.7|6208.9|0
1644793200000|2022-02-13 23:00:00|6195.6|6170.8|6214.1|6189.3|6220.9|6196.1|6189.1|6164.3|0
1644796800000|2022-02-14 00:00:00|6215.5|6190.7|6203.4|6178.6|6221.3|6196.5|6188.4|6163.6|0
1644800400000|2022-02-14 01:00:00|6204.8|6180|6156.9|6132.3|6204.8|6180|6156.9|6132.3|0
1644804000000|2022-02-14 02:00:00|6157.4|6132.8|6189.8|6165|6194.2|6169.4|6153.7|6129.1|0
1644807600000|2022-02-14 03:00:00|6189.4|6164.6|6178.3|6153.7|6193.5|6168.7|6178.1|6153.5|0
1644811200000|2022-02-14 04:00:00|6178.9|6154.3|6169.6|6145|6180.4|6155.8|6163|6138.4|0
1644879600000|2022-02-14 23:00:00|6137.5|6112.9|6118.2|6093.8|6138.1|6113.5|6105.1|6080.7|0
1644883200000|2022-02-15 00:00:00|6124.2|6099.8|6165.6|6141|6165.6|6141|6118.1|6093.7|0
1644886800000|2022-02-15 01:00:00|6165.8|6141.2|6160.8|6136.2|6182.7|6158.1|6154|6129.4|0
1644890400000|2022-02-15 02:00:00|6161.6|6137|6161.4|6136.8|6166.6|6142|6152.8|6128.2|0
1644894000000|2022-02-15 03:00:00|6160.9|6136.3|6210.1|6185.3|6243.3|6218.3|6160.8|6136.2|0
1644897600000|2022-02-15 04:00:00|6211.7|6186.9|6219|6194.2|6224.8|6200|6196.3|6171.5|0
1644966000000|2022-02-15 23:00:00|6282.9|6257.9|6261.1|6236.1|6282.9|6257.9|6244.1|6219.1|0
1644969600000|2022-02-16 00:00:00|6259|6234|6241|6216|6262.2|6237.2|6232.7|6207.9|0
1644973200000|2022-02-16 01:00:00|6242.2|6217.2|6263.5|6238.5|6266.3|6241.3|6240.3|6215.3|0
1644976800000|2022-02-16 02:00:00|6262.1|6237.1|6262.8|6237.8|6266|6241|6254.8|6229.8|0
1644980400000|2022-02-16 03:00:00|6268|6243|6275.2|6250.2|6277|6252|6266|6241|0
1644984000000|2022-02-16 04:00:00|6275.9|6250.9|6289.4|6264.2|6295.1|6269.9|6275.9|6250.9|0
1645052400000|2022-02-16 23:00:00|6311.2|6286|6323.7|6298.5|6356.9|6331.5|6311.2|6286|0
1645056000000|2022-02-17 00:00:00|6323.2|6298|6358.6|6333.2|6363.5|6338.1|6303.7|6278.5|0
1645059600000|2022-02-17 01:00:00|6362.1|6336.7|6361.5|6336.1|6381|6355.6|6350.9|6325.5|0
1645063200000|2022-02-17 02:00:00|6360.9|6335.5|6356.7|6331.3|6366.5|6341.1|6350.4|6325|0
1645066800000|2022-02-17 03:00:00|6356|6330.6|6324.5|6299.3|6356.7|6331.3|6321.9|6296.7|0
1645070400000|2022-02-17 04:00:00|6326.3|6301.1|6338.2|6312.8|6354.6|6329.2|6310.8|6285.6|0
1645138800000|2022-02-17 23:00:00|6281.9|6256.9|6315.6|6290.4|6325|6299.8|6281.9|6256.9|0
1645142400000|2022-02-18 00:00:00|6319.3|6294.1|6296.5|6271.3|6322.7|6297.5|6281.6|6256.6|0
1645146000000|2022-02-18 01:00:00|6296.7|6271.5|6312.6|6287.4|6319.4|6294.2|6293.3|6268.1|0
1645149600000|2022-02-18 02:00:00|6309.5|6284.3|6340.4|6315|6340.4|6315|6308.9|6283.7|0
1645153200000|2022-02-18 03:00:00|6339.7|6314.3|6326.9|6301.7|6343.8|6318.4|6320.3|6295.1|0
1645156800000|2022-02-18 04:00:00|6326.5|6301.3|6315.5|6290.3|6335.3|6310.1|6314|6288.8|0
1645398000000|2022-02-20 23:00:00|6255.1|6230.1|6228.1|6203.3|6259.4|6234.4|6218.9|6194.1|0
1645401600000|2022-02-21 00:00:00|6228.6|6203.8|6257.9|6232.9|6261.7|6236.7|6218.3|6193.5|0
1645405200000|2022-02-21 01:00:00|6260.2|6235.2|6292.5|6267.3|6300.3|6275.1|6260.2|6235.2|0
1645408800000|2022-02-21 02:00:00|6292.4|6267.2|6308.9|6283.7|6310.8|6285.6|6289|6263.8|0
1645412400000|2022-02-21 03:00:00|6306.6|6281.4|6313.6|6288.4|6317.9|6292.7|6295.1|6269.9|0
1645416000000|2022-02-21 04:00:00|6311.7|6286.5|6304.9|6279.7|6314.2|6289|6304.9|6279.7|0
1645484400000|2022-02-21 23:00:00|6246.2|6221.2|6223.8|6199|6250.1|6225.1|6208.9|6184.1|0
1645488000000|2022-02-22 00:00:00|6224.1|6199.3|6255.2|6230.2|6255.2|6230.2|6221.5|6196.7|0
1645491600000|2022-02-22 01:00:00|6254.5|6229.5|6208.3|6183.5|6254.5|6229.5|6201|6176.2|0
1645495200000|2022-02-22 02:00:00|6207.3|6182.5|6183.4|6158.8|6210.1|6185.3|6174.6|6150|0
1645498800000|2022-02-22 03:00:00|6184.7|6160.1|6174|6149.4|6186.6|6162|6153.8|6129.2|0
1645502400000|2022-02-22 04:00:00|6176.4|6151.8|6180.9|6156.3|6192.7|6167.9|6172.1|6147.5|0
1645570800000|2022-02-22 23:00:00|6192|6167.2|6193.1|6168.3|6211.7|6186.9|6171.2|6146.6|0
1645574400000|2022-02-23 00:00:00|6197.5|6172.7|6234.4|6209.6|6244.5|6219.5|6196.3|6171.5|0
1645578000000|2022-02-23 01:00:00|6233.1|6208.3|6249.2|6224.2|6249.2|6224.2|6222.3|6197.5|0
1645581600000|2022-02-23 02:00:00|6247.7|6222.7|6243.3|6218.3|6253.3|6228.3|6238.7|6213.7|0
1645585200000|2022-02-23 03:00:00|6242|6217|6248.1|6223.1|6248.5|6223.5|6218.8|6194|0
1645588800000|2022-02-23 04:00:00|6249.1|6224.1|6244.2|6219.2|6253|6228|6226.4|6201.6|0
1645657200000|2022-02-23 23:00:00|6208.4|6183.6|6208.9|6184.1|6224.4|6199.6|6182.8|6158.2|0
1645660800000|2022-02-24 00:00:00|6207.2|6182.4|6153.3|6128.7|6208.9|6184.1|6148.5|6123.9|0
1645664400000|2022-02-24 01:00:00|6150.5|6125.9|6148.7|6124.1|6154.3|6129.7|6123.4|6099|0
1645668000000|2022-02-24 02:00:00|6150.6|6126|6152.3|6127.7|6171.2|6146.6|6141.4|6116.8|0
1645671600000|2022-02-24 03:00:00|6149.1|6124.5|6108.9|6084.5|6154.7|6130.1|6102|6077.6|0
1645675200000|2022-02-24 04:00:00|6109.5|6085.1|6126.7|6102.3|6127.2|6102.8|6098|6073.6|0
1645743600000|2022-02-24 23:00:00|6176.1|6151.5|6177.9|6153.3|6193.9|6169.1|6158.2|6133.6|0
1645747200000|2022-02-25 00:00:00|6179.2|6154.6|6147.7|6123.1|6181.5|6156.9|6146.4|6121.8|0
1645750800000|2022-02-25 01:00:00|6148.6|6124|6163.5|6138.9|6177.4|6152.8|6136.7|6112.3|0
1645754400000|2022-02-25 02:00:00|6166.7|6142.1|6176.7|6152.1|6182.4|6157.8|6164.1|6139.5|0
1645758000000|2022-02-25 03:00:00|6178|6153.4|6176.8|6152.2|6184.5|6159.9|6158|6133.4|0
1645761600000|2022-02-25 04:00:00|6177.1|6152.5|6172|6147.4|6184.9|6160.3|6171|6146.4|0
1646002800000|2022-02-27 23:00:00|6160.9|6136.3|6154.7|6130.1|6184.7|6160.1|6151.8|6127.2|0
1646006400000|2022-02-28 00:00:00|6154.1|6129.5|6150.3|6125.7|6156.4|6131.8|6136.7|6112.3|0
1646010000000|2022-02-28 01:00:00|6152.2|6127.6|6158.2|6133.6|6172.6|6148|6150.2|6125.6|0
1646013600000|2022-02-28 02:00:00|6159.3|6134.7|6141.5|6116.9|6160.6|6136|6135.7|6111.3|0
1646017200000|2022-02-28 03:00:00|6142.7|6118.1|6146.4|6121.8|6162.8|6138.2|6140.6|6116|0
1646020800000|2022-02-28 04:00:00|6146.2|6121.6|6136.5|6112.1|6154.1|6129.5|6129|6104.6|0
1646089200000|2022-02-28 23:00:00|6221.2|6196.4|6220.8|6196|6233.9|6209.1|6216.9|6192.1|0
1646092800000|2022-03-01 00:00:00|6222.9|6198.1|6263.6|6238.6|6266.4|6241.4|6215.5|6190.7|0
1646096400000|2022-03-01 01:00:00|6262.7|6237.7|6245.9|6220.9|6283.2|6258.2|6245.5|6220.5|0
1646100000000|2022-03-01 02:00:00|6246.4|6221.4|6240.6|6215.6|6254.1|6229.1|6239.8|6214.8|0
1646103600000|2022-03-01 03:00:00|6241.6|6216.6|6243.4|6218.4|6252.7|6227.7|6236.3|6211.5|0
1646107200000|2022-03-01 04:00:00|6242.2|6217.2|6240.2|6215.2|6250.2|6225.2|6237.3|6212.5|0
1646175600000|2022-03-01 23:00:00|6170.5|6145.9|6179.9|6155.3|6183.9|6159.3|6151|6126.4|0
1646179200000|2022-03-02 00:00:00|6178.6|6154|6192.5|6167.7|6195.9|6171.1|6172.2|6147.6|0
1646182800000|2022-03-02 01:00:00|6194|6169.2|6192.1|6167.3|6205.4|6180.6|6186.1|6161.5|0
1646186400000|2022-03-02 02:00:00|6193.7|6168.9|6195.8|6171|6201.1|6176.3|6184.2|6159.6|0
1646190000000|2022-03-02 03:00:00|6197|6172.2|6209.8|6185|6220.5|6195.7|6196.1|6171.3|0
1646193600000|2022-03-02 04:00:00|6210.8|6186|6209.7|6184.9|6214.9|6190.1|6203.6|6178.8|0
1646262000000|2022-03-02 23:00:00|6247.6|6222.6|6234.7|6209.9|6259.8|6234.8|6221.7|6196.9|0
1646265600000|2022-03-03 00:00:00|6232.1|6207.3|6232.8|6208|6252.7|6227.7|6226.6|6201.8|0
1646269200000|2022-03-03 01:00:00|6234.8|6210|6222.3|6197.5|6246.8|6221.8|6218.8|6194|0
1646272800000|2022-03-03 02:00:00|6219.8|6195|6237.7|6212.7|6241.5|6216.5|6219.5|6194.7|0
1646276400000|2022-03-03 03:00:00|6237.2|6212.4|6224|6199.2|6241.9|6216.9|6220|6195.2|0
1646280000000|2022-03-03 04:00:00|6224.7|6199.9|6219.8|6195|6225|6200.2|6206.8|6182|0
1646348400000|2022-03-03 23:00:00|6185.1|6160.5|6179.2|6154.6|6199.6|6174.8|6168.7|6144.1|0
1646352000000|2022-03-04 00:00:00|6179.5|6154.9|6102.2|6077.8|6184.9|6160.3|6100.2|6075.8|0
1646355600000|2022-03-04 01:00:00|6100.8|6076.4|6129.4|6105|6133.1|6108.7|6083.2|6059|0
1646359200000|2022-03-04 02:00:00|6128|6103.6|6152.9|6128.3|6157.5|6132.9|6122.2|6097.8|0
1646362800000|2022-03-04 03:00:00|6152.5|6127.9|6163.8|6139.2|6165.8|6141.2|6142.9|6118.3|0
1646366400000|2022-03-04 04:00:00|6161.7|6137.1|6161.7|6137.1|6178.6|6154|6156.6|6132|0
1646607600000|2022-03-06 23:00:00|6163.7|6139.1|6065.6|6041.4|6163.7|6139.1|6058|6033.8|0
1646611200000|2022-03-07 00:00:00|6066.3|6042.1|6040|6015.8|6079.2|6055|6027.4|6003.4|0
1646614800000|2022-03-07 01:00:00|6041.6|6017.4|6020.1|5996.1|6047.3|6023.1|6009.9|5985.9|0
1646618400000|2022-03-07 02:00:00|6022.4|5998.4|6022.6|5998.6|6031.4|6007.4|6014.4|5990.4|0
1646622000000|2022-03-07 03:00:00|6024.5|6000.5|6003.7|5979.7|6024.5|6000.5|5999.1|5975.1|0
1646625600000|2022-03-07 04:00:00|6004.4|5980.4|6001.6|5977.6|6005.2|5981.2|5983.7|5959.9|0
1646694000000|2022-03-07 23:00:00|6036.8|6012.8|6003.7|5979.7|6044|6019.8|6003.7|5979.7|0
1646697600000|2022-03-08 00:00:00|6004.7|5980.7|6027.7|6003.7|6032.3|6008.3|5991.2|5967.2|0
1646701200000|2022-03-08 01:00:00|6028|6004|6030.3|6006.3|6035.7|6011.7|6012.8|5988.8|0
1646704800000|2022-03-08 02:00:00|6032.8|6008.8|6004.3|5980.3|6032.8|6008.8|6000.4|5976.4|0
1646708400000|2022-03-08 03:00:00|6006.1|5982.1|5999.2|5975.2|6021.5|5997.5|5998|5974|0
1646712000000|2022-03-08 04:00:00|6002.1|5978.1|5994.3|5970.3|6006.1|5982.1|5994.3|5970.3|0
1646780400000|2022-03-08 23:00:00|6000.8|5976.8|6002.7|5978.7|6004.1|5980.1|5980.1|5956.3|0
1646784000000|2022-03-09 00:00:00|6004.1|5980.1|6030.7|6006.7|6041.7|6017.5|6002.3|5978.3|0
1646787600000|2022-03-09 01:00:00|6029.4|6005.4|6021.1|5997.1|6049.7|6025.5|6010.2|5986.2|0
1646791200000|2022-03-09 02:00:00|6022|5998|6023.6|5999.6|6033.6|6009.6|6016.3|5992.3|0
1646794800000|2022-03-09 03:00:00|6024.7|6000.7|6016.6|5992.6|6028.9|6004.9|6010|5986|0
1646798400000|2022-03-09 04:00:00|6017.5|5993.5|6032.3|6008.3|6039.5|6015.3|6017.5|5993.5|0
1646866800000|2022-03-09 23:00:00|6127.2|6102.8|6154.3|6129.7|6158.6|6134|6109.8|6085.4|0
1646870400000|2022-03-10 00:00:00|6153.8|6129.2|6145.9|6121.3|6155.2|6130.6|6129.8|6105.4|0
1646874000000|2022-03-10 01:00:00|6144.9|6120.3|6189|6164.2|6192.7|6167.9|6144.3|6119.7|0
1646877600000|2022-03-10 02:00:00|6188.2|6163.4|6201.6|6176.8|6211.5|6186.7|6188.2|6163.4|0
1646881200000|2022-03-10 03:00:00|6200.5|6175.7|6192.8|6168|6207.8|6183|6189.9|6165.1|0
1646884800000|2022-03-10 04:00:00|6194.8|6170|6191.7|6166.9|6203.7|6178.9|6173.6|6149|0
1646953200000|2022-03-10 23:00:00|6174.9|6150.3|6157.5|6132.9|6179.1|6154.5|6153.3|6128.7|0
1646956800000|2022-03-11 00:00:00|6158|6133.4|6141.3|6116.7|6163.9|6139.3|6138.4|6113.8|0
1646960400000|2022-03-11 01:00:00|6140.2|6115.6|6124.2|6099.8|6140.6|6116|6119.4|6095|0
1646964000000|2022-03-11 02:00:00|6123.7|6099.3|6124.7|6100.3|6133.7|6109.3|6113.8|6089.4|0
1646967600000|2022-03-11 03:00:00|6124|6099.6|6139.3|6114.7|6141.2|6116.6|6112.9|6088.5|0
1646971200000|2022-03-11 04:00:00|6140|6115.4|6124.7|6100.3|6141.8|6117.2|6122.9|6098.5|0
1647212400000|2022-03-13 23:00:00|6189.1|6164.3|6170.4|6145.8|6199|6174.2|6167.7|6143.1|0
1647216000000|2022-03-14 00:00:00|6170.6|6146|6169.9|6145.3|6175.2|6150.6|6154.3|6129.7|0
1647219600000|2022-03-14 01:00:00|6167.9|6143.3|6186.3|6161.7|6200.7|6175.9|6167.9|6143.3|0
1647223200000|2022-03-14 02:00:00|6186.1|6161.5|6183.2|6158.6|6188.1|6163.3|6172.3|6147.7|0
1647226800000|2022-03-14 03:00:00|6179.1|6154.5|6175.5|6150.9|6186.7|6162.1|6168.3|6143.7|0
1647230400000|2022-03-14 04:00:00|6176.2|6151.6|6149.2|6124.6|6182.3|6157.7|6143.3|6118.7|0
1647298800000|2022-03-14 23:00:00|6202.7|6177.9|6178.3|6153.7|6202.7|6177.9|6173.3|6148.7|0
1647302400000|2022-03-15 00:00:00|6178|6153.4|6204.3|6179.5|6205.8|6181|6169.2|6144.6|0
1647306000000|2022-03-15 01:00:00|6205.4|6180.6|6200.6|6175.8|6223.7|6198.9|6198.5|6173.7|0
1647309600000|2022-03-15 02:00:00|6200.7|6175.9|6213.5|6188.7|6215.5|6190.7|6197.2|6172.4|0
1647313200000|2022-03-15 03:00:00|6212.3|6187.5|6202.3|6177.5|6212.3|6187.5|6194.4|6169.6|0
1647316800000|2022-03-15 04:00:00|6205.6|6180.8|6193.3|6168.5|6210|6185.2|6186.7|6162.1|0
1647385200000|2022-03-15 23:00:00|6245.2|6220.2|6234.4|6209.6|6258.1|6233.1|6234.1|6209.3|0
1647388800000|2022-03-16 00:00:00|6234.7|6209.9|6266.8|6241.8|6268.8|6243.8|6234.7|6209.9|0
1647392400000|2022-03-16 01:00:00|6268.3|6243.3|6246.6|6221.6|6269|6244|6243.6|6218.6|0
1647396000000|2022-03-16 02:00:00|6246.4|6221.4|6235.1|6210.3|6258.4|6233.4|6233|6208.2|0
1647399600000|2022-03-16 03:00:00|6236.3|6211.5|6205.2|6180.4|6240.7|6215.7|6205.2|6180.4|0
1647403200000|2022-03-16 04:00:00|6206.1|6181.3|6218.4|6193.6|6224.4|6199.6|6205.5|6180.7|0
1647471600000|2022-03-16 23:00:00|6366.6|6341.2|6362|6336.6|6370.1|6344.7|6336.2|6311|0
1647475200000|2022-03-17 00:00:00|6362.4|6337|6337.3|6312.1|6362.4|6337|6330.1|6304.9|0
1647478800000|2022-03-17 01:00:00|6339.5|6314.1|6347.8|6322.4|6360.8|6335.4|6330.5|6305.3|0
1647482400000|2022-03-17 02:00:00|6349.5|6324.1|6345.1|6319.7|6353.5|6328.1|6343.7|6318.3|0
1647486000000|2022-03-17 03:00:00|6346.9|6321.5|6301.6|6276.4|6346.9|6321.5|6299.9|6274.7|0
1647489600000|2022-03-17 04:00:00|6303.6|6278.4|6320.1|6294.9|6322.9|6297.7|6288.4|6263.2|0
1647558000000|2022-03-17 23:00:00|6291.5|6266.3|6296.7|6271.5|6305.3|6280.1|6288.7|6263.5|0
1647561600000|2022-03-18 00:00:00|6295.2|6270|6288.7|6263.5|6311.2|6286|6288.1|6262.9|0
1647565200000|2022-03-18 01:00:00|6289.4|6264.2|6299.1|6273.9|6300.6|6275.4|6285.7|6260.7|0
1647568800000|2022-03-18 02:00:00|6300.2|6275|6311.6|6286.4|6313.7|6288.5|6299.4|6274.2|0
1647572400000|2022-03-18 03:00:00|6308.9|6283.7|6340.2|6314.8|6340.2|6314.8|6308.9|6283.7|0
1647576000000|2022-03-18 04:00:00|6340.6|6315.2|6338.2|6312.8|6344.8|6319.4|6328.9|6303.7|0
1647817200000|2022-03-20 23:00:00|6407.3|6381.7|6351.3|6325.9|6407.3|6381.7|6350.8|6325.4|0
1647820800000|2022-03-21 00:00:00|6354.2|6328.8|6346.3|6320.9|6354.2|6328.8|6329.1|6303.9|0
1647824400000|2022-03-21 01:00:00|6345.2|6319.8|6305|6279.8|6350.2|6324.8|6304.6|6279.4|0
1647828000000|2022-03-21 02:00:00|6304.8|6279.6|6308.7|6283.5|6317.8|6292.6|6301.4|6276.2|0
1647831600000|2022-03-21 03:00:00|6310.1|6284.9|6327.2|6302|6327.8|6302.6|6307.6|6282.4|0
1647835200000|2022-03-21 04:00:00|6328.2|6303|6311.7|6286.5|6331.5|6306.3|6311.7|6286.5|0
1647903600000|2022-03-21 23:00:00|6314.6|6289.4|6273.8|6248.8|6314.6|6289.4|6272.2|6247.2|0
1647907200000|2022-03-22 00:00:00|6273|6248|6282.1|6257.1|6286.5|6261.5|6261.1|6236.1|0
1647910800000|2022-03-22 01:00:00|6281.4|6256.4|6270.9|6245.9|6287.7|6262.5|6269.8|6244.8|0
1647914400000|2022-03-22 02:00:00|6268.5|6243.5|6280.3|6255.3|6284.5|6259.5|6268.5|6243.5|0
1647918000000|2022-03-22 03:00:00|6280.5|6255.5|6283|6258|6296.5|6271.3|6279.4|6254.4|0
1647921600000|2022-03-22 04:00:00|6284.1|6259.1|6265.6|6240.6|6284.1|6259.1|6260.4|6235.4|0
1647990000000|2022-03-22 23:00:00|6283.9|6258.9|6294.6|6269.4|6294.6|6269.4|6271.3|6246.3|0
1647993600000|2022-03-23 00:00:00|6296.1|6270.9|6316.2|6291|6317.1|6291.9|6290.2|6265|0
1647997200000|2022-03-23 01:00:00|6315.6|6290.4|6293|6267.8|6317.5|6292.3|6288.5|6263.3|0
1648000800000|2022-03-23 02:00:00|6293.4|6268.2|6280.4|6255.4|6296.4|6271.2|6278.1|6253.1|0
1648004400000|2022-03-23 03:00:00|6282.5|6257.5|6282.1|6257.1|6286.7|6261.7|6276.1|6251.1|0
1648008000000|2022-03-23 04:00:00|6281.9|6256.9|6290.4|6265.2|6292.5|6267.3|6272.9|6247.9|0
1648076400000|2022-03-23 23:00:00|6255.9|6230.9|6268|6243|6269.9|6244.9|6248.5|6223.5|0
1648080000000|2022-03-24 00:00:00|6269.5|6244.5|6274.9|6249.9|6289.6|6264.4|6265|6240|0
1648083600000|2022-03-24 01:00:00|6277.9|6252.9|6257.4|6232.4|6284.8|6259.8|6256.6|6231.6|0
1648087200000|2022-03-24 02:00:00|6257|6232|6259|6234|6266.6|6241.6|6252.7|6227.7|0
1648090800000|2022-03-24 03:00:00|6258.8|6233.8|6268.8|6243.8|6270.2|6245.2|6249.4|6224.4|0
1648094400000|2022-03-24 04:00:00|6267.8|6242.8|6274.3|6249.3|6277.1|6252.1|6265.3|6240.3|0
1648162800000|2022-03-24 23:00:00|6283.2|6258.2|6283.4|6258.4|6288.7|6263.5|6269.5|6244.5|0
1648166400000|2022-03-25 00:00:00|6279.5|6254.5|6300.9|6275.7|6308.6|6283.4|6272.1|6247.1|0
1648170000000|2022-03-25 01:00:00|6302.7|6277.5|6311.5|6286.3|6314.6|6289.4|6298.2|6273|0
1648173600000|2022-03-25 02:00:00|6313.8|6288.6|6292.4|6267.2|6313.8|6288.6|6285.1|6260.1|0
1648177200000|2022-03-25 03:00:00|6293.7|6268.5|6295.6|6270.4|6299.5|6274.3|6290.9|6265.7|0
1648180800000|2022-03-25 04:00:00|6297|6271.8|6308.3|6283.1|6313.3|6288.1|6296.6|6271.4|0
1648422000000|2022-03-27 23:00:00|6315.5|6290.3|6283.3|6258.3|6315.5|6290.3|6283.3|6258.3|0
1648425600000|2022-03-28 00:00:00|6283.2|6258.2|6319.8|6294.6|6325.7|6300.5|6272.3|6247.3|0
1648429200000|2022-03-28 01:00:00|6320.2|6295|6320.7|6295.5|6328.9|6303.7|6314.8|6289.6|0
1648432800000|2022-03-28 02:00:00|6319.6|6294.4|6305.6|6280.4|6320|6294.8|6300.3|6275.1|0
1648436400000|2022-03-28 03:00:00|6305.9|6280.7|6293.3|6268.1|6314.5|6289.3|6293.3|6268.1|0
1648440000000|2022-03-28 04:00:00|6294.8|6269.6|6295.5|6270.3|6298.5|6273.3|6281.3|6256.3|0
1648508400000|2022-03-28 23:00:00|6368.8|6343.4|6338.4|6313|6372.8|6347.4|6337|6311.8|0
1648512000000|2022-03-29 00:00:00|6338.8|6313.4|6335.7|6310.5|6347.5|6322.1|6330.9|6305.7|0
1648515600000|2022-03-29 01:00:00|6337.2|6312|6330.7|6305.5|6342.3|6316.9|6320.9|6295.7|0
1648519200000|2022-03-29 02:00:00|6333|6307.8|6310.7|6285.5|6333|6307.8|6310.4|6285.2|0
1648522800000|2022-03-29 03:00:00|6310.8|6285.6|6317.3|6292.1|6323.8|6298.6|6310.4|6285.2|0
1648526400000|2022-03-29 04:00:00|6317.6|6292.4|6310.5|6285.3|6321.9|6296.7|6310.5|6285.3|0
1648594800000|2022-03-29 23:00:00|6354.2|6328.8|6367.6|6342.2|6372.7|6347.3|6342.9|6317.5|0
1648598400000|2022-03-30 00:00:00|6366.6|6341.2|6396|6370.4|6397|6371.4|6356.6|6331.2|0
1648602000000|2022-03-30 01:00:00|6398.4|6372.8|6404.9|6379.3|6410.3|6384.7|6394.6|6369|0
1648605600000|2022-03-30 02:00:00|6405.8|6380.2|6389|6363.4|6406.3|6380.7|6387.4|6362|0
1648609200000|2022-03-30 03:00:00|6386.3|6360.9|6379.7|6354.3|6395.1|6369.5|6376.6|6351.2|0
1648612800000|2022-03-30 04:00:00|6379.5|6354.1|6381.6|6356.2|6382.1|6356.7|6370.7|6345.3|0
1648681200000|2022-03-30 23:00:00|6365.6|6340.2|6380.4|6355|6383|6357.6|6354.3|6328.9|0
1648684800000|2022-03-31 00:00:00|6380.8|6355.4|6410.9|6385.3|6410.9|6385.3|6374.4|6349|0
1648688400000|2022-03-31 01:00:00|6408.3|6382.7|6426|6400.4|6433.9|6408.3|6408.3|6382.7|0
1648692000000|2022-03-31 02:00:00|6424.4|6398.8|6412.5|6386.9|6425.6|6400|6408.3|6382.7|0
1648695600000|2022-03-31 03:00:00|6414|6388.4|6399.3|6373.7|6414.5|6388.9|6395.2|6369.6|0
1648699200000|2022-03-31 04:00:00|6397.7|6372.1|6412.4|6386.8|6415.7|6390.1|6397.7|6372.1|0
1648767600000|2022-03-31 23:00:00|6360.3|6334.9|6347.5|6322.1|6363.5|6338.1|6341.4|6316|0
1648771200000|2022-04-01 00:00:00|6347.9|6322.5|6359.8|6334.4|6372.7|6347.3|6346.5|6321.1|0
1648774800000|2022-04-01 01:00:00|6360|6334.6|6351|6325.6|6362.5|6337.1|6348.9|6323.5|0
1648778400000|2022-04-01 02:00:00|6350.6|6325.2|6357.8|6332.4|6362.3|6336.9|6345.8|6320.4|0
1648782000000|2022-04-01 03:00:00|6357|6331.6|6363.9|6338.5|6373.6|6348.2|6357|6331.6|0
1648785600000|2022-04-01 04:00:00|6364.1|6338.7|6362|6336.6|6369.1|6343.7|6359.3|6333.9|0
1649030400000|2022-04-04 00:00:00|6365.3|6339.9|6363.8|6338.4|6371.6|6346.2|6352.4|6327|0
1649034000000|2022-04-04 01:00:00|6363.3|6337.9|6373.4|6348|6375.9|6350.5|6363.3|6337.9|0
1649037600000|2022-04-04 02:00:00|6374.6|6349.2|6363|6337.6|6385.8|6360.4|6363|6337.6|0
1649041200000|2022-04-04 03:00:00|6364.5|6339.1|6362.1|6336.7|6364.6|6339.2|6351.7|6326.3|0
1649044800000|2022-04-04 04:00:00|6363.3|6337.9|6367.3|6341.9|6371|6345.6|6361.2|6335.8|0
1649048400000|2022-04-04 05:00:00|6367.6|6342.2|6359.6|6334.2|6373.2|6347.8|6354.6|6329.2|0
1649116800000|2022-04-05 00:00:00|6351.7|6326.3|6377.7|6352.3|6384.2|6358.8|6350.8|6325.4|0
1649120400000|2022-04-05 01:00:00|6379.1|6353.7|6400.1|6374.5|6400.1|6374.5|6375.9|6350.5|0
1649124000000|2022-04-05 02:00:00|6399.2|6373.6|6391.6|6366|6408.4|6382.8|6390.5|6364.9|0
1649127600000|2022-04-05 03:00:00|6391.4|6365.8|6369.3|6343.9|6394.5|6368.9|6367.4|6342|0
1649131200000|2022-04-05 04:00:00|6369|6343.6|6330.6|6305.4|6369|6343.6|6327.9|6302.7|0
1649134800000|2022-04-05 05:00:00|6328|6302.8|6327.6|6302.4|6337.4|6312.2|6320|6294.8|0
1649203200000|2022-04-06 00:00:00|6281.7|6256.7|6257|6232|6282.5|6257.5|6255.9|6230.9|0
1649206800000|2022-04-06 01:00:00|6256.6|6231.6|6269|6244|6275.6|6250.6|6255.4|6230.4|0
1649210400000|2022-04-06 02:00:00|6268.2|6243.2|6270.8|6245.8|6276|6251|6255.8|6230.8|0
1649214000000|2022-04-06 03:00:00|6270.7|6245.7|6271.5|6246.5|6275.2|6250.2|6263.3|6238.3|0
1649217600000|2022-04-06 04:00:00|6273|6248|6299.2|6274|6300.4|6275.2|6273|6248|0
1649221200000|2022-04-06 05:00:00|6297.9|6272.7|6302.3|6277.1|6307.1|6281.9|6294.9|6269.7|0
1649289600000|2022-04-07 00:00:00|6274.2|6249.2|6268|6243|6280.8|6255.8|6261.6|6236.6|0
1649293200000|2022-04-07 01:00:00|6268.4|6243.4|6273.8|6248.8|6275.5|6250.5|6261.5|6236.5|0
1649296800000|2022-04-07 02:00:00|6273.9|6248.9|6293.4|6268.2|6293.7|6268.5|6272.3|6247.3|0
1649300400000|2022-04-07 03:00:00|6294.2|6269|6283|6258|6297.3|6272.1|6282.8|6257.8|0
1649304000000|2022-04-07 04:00:00|6284.8|6259.8|6292.6|6267.4|6292.6|6267.4|6277.2|6252.2|0
1649307600000|2022-04-07 05:00:00|6289.7|6264.5|6299.3|6274.1|6300.7|6275.5|6289.4|6264.2|0
1649376000000|2022-04-08 00:00:00|6312.3|6287.1|6301.9|6276.7|6313.6|6288.4|6298.7|6273.5|0
1649379600000|2022-04-08 01:00:00|6302.3|6277.1|6334.6|6309.4|6334.7|6309.5|6302.3|6277.1|0
1649383200000|2022-04-08 02:00:00|6335.1|6309.9|6343.9|6318.5|6353.1|6327.7|6334|6308.8|0
1649386800000|2022-04-08 03:00:00|6345|6319.6|6347.7|6322.3|6350.3|6324.9|6338.7|6313.3|0
1649390400000|2022-04-08 04:00:00|6347.5|6322.1|6337.8|6312.4|6351.6|6326.2|6333.7|6308.5|0
1649394000000|2022-04-08 05:00:00|6338.3|6312.9|6357.9|6332.5|6357.9|6332.5|6338.3|6312.9|0
1649030400000|2022-04-04 00:00:00|6365.3|6339.9|6363.8|6338.4|6371.6|6346.2|6352.4|6327|0
1649034000000|2022-04-04 01:00:00|6363.3|6337.9|6373.4|6348|6375.9|6350.5|6363.3|6337.9|0
1649037600000|2022-04-04 02:00:00|6374.6|6349.2|6363|6337.6|6385.8|6360.4|6363|6337.6|0
1649041200000|2022-04-04 03:00:00|6364.5|6339.1|6362.1|6336.7|6364.6|6339.2|6351.7|6326.3|0
1649044800000|2022-04-04 04:00:00|6363.3|6337.9|6367.3|6341.9|6371|6345.6|6361.2|6335.8|0
1649048400000|2022-04-04 05:00:00|6367.6|6342.2|6359.6|6334.2|6373.2|6347.8|6354.6|6329.2|0
1649116800000|2022-04-05 00:00:00|6351.7|6326.3|6377.7|6352.3|6384.2|6358.8|6350.8|6325.4|0
1649120400000|2022-04-05 01:00:00|6379.1|6353.7|6400.1|6374.5|6400.1|6374.5|6375.9|6350.5|0
1649124000000|2022-04-05 02:00:00|6399.2|6373.6|6391.6|6366|6408.4|6382.8|6390.5|6364.9|0
1649127600000|2022-04-05 03:00:00|6391.4|6365.8|6369.3|6343.9|6394.5|6368.9|6367.4|6342|0
1649131200000|2022-04-05 04:00:00|6369|6343.6|6330.6|6305.4|6369|6343.6|6327.9|6302.7|0
1649134800000|2022-04-05 05:00:00|6328|6302.8|6327.6|6302.4|6337.4|6312.2|6320|6294.8|0
1649203200000|2022-04-06 00:00:00|6281.7|6256.7|6257|6232|6282.5|6257.5|6255.9|6230.9|0
1649206800000|2022-04-06 01:00:00|6256.6|6231.6|6269|6244|6275.6|6250.6|6255.4|6230.4|0
1649210400000|2022-04-06 02:00:00|6268.2|6243.2|6270.8|6245.8|6276|6251|6255.8|6230.8|0
1649214000000|2022-04-06 03:00:00|6270.7|6245.7|6271.5|6246.5|6275.2|6250.2|6263.3|6238.3|0
1649217600000|2022-04-06 04:00:00|6273|6248|6299.2|6274|6300.4|6275.2|6273|6248|0
1649221200000|2022-04-06 05:00:00|6297.9|6272.7|6302.3|6277.1|6307.1|6281.9|6294.9|6269.7|0
1649289600000|2022-04-07 00:00:00|6274.2|6249.2|6268|6243|6280.8|6255.8|6261.6|6236.6|0
1649293200000|2022-04-07 01:00:00|6268.4|6243.4|6273.8|6248.8|6275.5|6250.5|6261.5|6236.5|0
1649296800000|2022-04-07 02:00:00|6273.9|6248.9|6293.4|6268.2|6293.7|6268.5|6272.3|6247.3|0
1649300400000|2022-04-07 03:00:00|6294.2|6269|6283|6258|6297.3|6272.1|6282.8|6257.8|0
1649304000000|2022-04-07 04:00:00|6284.8|6259.8|6292.6|6267.4|6292.6|6267.4|6277.2|6252.2|0
1649307600000|2022-04-07 05:00:00|6289.7|6264.5|6299.3|6274.1|6300.7|6275.5|6289.4|6264.2|0
1649376000000|2022-04-08 00:00:00|6312.3|6287.1|6301.9|6276.7|6313.6|6288.4|6298.7|6273.5|0
1649379600000|2022-04-08 01:00:00|6302.3|6277.1|6334.6|6309.4|6334.7|6309.5|6302.3|6277.1|0
1649383200000|2022-04-08 02:00:00|6335.1|6309.9|6343.9|6318.5|6353.1|6327.7|6334|6308.8|0
1649386800000|2022-04-08 03:00:00|6345|6319.6|6347.7|6322.3|6350.3|6324.9|6338.7|6313.3|0
1649390400000|2022-04-08 04:00:00|6347.5|6322.1|6337.8|6312.4|6351.6|6326.2|6333.7|6308.5|0
1649394000000|2022-04-08 05:00:00|6338.3|6312.9|6357.9|6332.5|6357.9|6332.5|6338.3|6312.9|0
1649635200000|2022-04-11 00:00:00|6357.5|6332.1|6358.8|6333.4|6376.2|6350.8|6353.4|6328|0
1649638800000|2022-04-11 01:00:00|6355.9|6330.5|6373.8|6348.4|6383.6|6358.2|6355.9|6330.5|0
1649642400000|2022-04-11 02:00:00|6374|6348.6|6361|6335.6|6374.2|6348.8|6357.8|6332.4|0
1649646000000|2022-04-11 03:00:00|6361.6|6336.2|6344.4|6319|6363.3|6337.9|6339.1|6313.7|0
1649649600000|2022-04-11 04:00:00|6344.2|6318.8|6356|6330.6|6358|6332.6|6343.9|6318.5|0
1649653200000|2022-04-11 05:00:00|6354.7|6329.3|6355.4|6330|6364.6|6339.2|6354.2|6328.8|0
1649721600000|2022-04-12 00:00:00|6366.3|6340.9|6355.2|6329.8|6374.3|6348.9|6346.1|6320.7|0
1649725200000|2022-04-12 01:00:00|6355.4|6330|6333.2|6308|6356.4|6331|6325.5|6300.3|0
1649728800000|2022-04-12 02:00:00|6331.2|6306|6326.1|6300.9|6339.1|6313.7|6324.5|6299.3|0
1649732400000|2022-04-12 03:00:00|6326.5|6301.3|6331|6305.8|6332.3|6307.1|6323.9|6298.7|0
1649736000000|2022-04-12 04:00:00|6330.5|6305.3|6319.6|6294.4|6332.9|6307.7|6319.5|6294.3|0
1649739600000|2022-04-12 05:00:00|6320.2|6295|6324.7|6299.5|6327|6301.8|6316.5|6291.3|0
1649808000000|2022-04-13 00:00:00|6348.2|6322.8|6346.9|6321.5|6357.3|6331.9|6340.8|6315.4|0
1649811600000|2022-04-13 01:00:00|6345.9|6320.5|6328|6302.8|6349|6323.6|6325.4|6300.2|0
1649815200000|2022-04-13 02:00:00|6327.8|6302.6|6325.8|6300.6|6335.8|6310.6|6321.5|6296.3|0
1649818800000|2022-04-13 03:00:00|6322.8|6297.6|6339.3|6313.9|6339.3|6313.9|6322.3|6297.1|0
1649822400000|2022-04-13 04:00:00|6337|6311.8|6337.2|6312|6348.8|6323.4|6330.1|6304.9|0
1649826000000|2022-04-13 05:00:00|6335.7|6310.5|6348.6|6323.2|6349|6323.6|6330.6|6305.4|0
1649894400000|2022-04-14 00:00:00|6356.1|6330.7|6372.3|6346.9|6383.1|6357.7|6356.1|6330.7|0
1649898000000|2022-04-14 01:00:00|6371.5|6346.1|6395.7|6370.1|6395.7|6370.1|6370.1|6344.7|0
1649901600000|2022-04-14 02:00:00|6395.4|6369.8|6393.3|6367.7|6407.1|6381.5|6391.3|6365.7|0
1649905200000|2022-04-14 03:00:00|6393.5|6367.9|6389.9|6364.3|6398.8|6373.2|6389|6363.4|0
1649908800000|2022-04-14 04:00:00|6391.4|6365.8|6409.9|6384.3|6414.3|6388.7|6390.8|6365.2|0
1649912400000|2022-04-14 05:00:00|6408.4|6382.8|6399.1|6373.5|6410.1|6384.5|6392.8|6367.2|0
1650326400000|2022-04-19 00:00:00|6419.2|6393.6|6443.9|6418.1|6447.9|6422.1|6419.2|6393.6|0
1650330000000|2022-04-19 01:00:00|6441.3|6415.5|6439.7|6413.9|6443.5|6417.7|6423.2|6397.6|0
1650333600000|2022-04-19 02:00:00|6439.3|6413.5|6420.8|6395.2|6441|6415.2|6418|6392.4|0
1650337200000|2022-04-19 03:00:00|6422.5|6396.9|6435|6409.4|6439|6413.2|6422.5|6396.9|0
1650340800000|2022-04-19 04:00:00|6434.2|6408.6|6426.7|6401.1|6442.8|6417|6425.5|6399.9|0
1650344400000|2022-04-19 05:00:00|6427|6401.4|6427.9|6402.3|6432.7|6407.1|6419.7|6394.1|0
1650412800000|2022-04-20 00:00:00|6476.7|6450.9|6471.8|6446|6504.7|6478.7|6471.8|6446|0
1650416400000|2022-04-20 01:00:00|6473.7|6447.9|6461.7|6435.9|6473.7|6447.9|6461|6435.2|0
1650420000000|2022-04-20 02:00:00|6458.3|6432.5|6447.3|6421.5|6463|6437.2|6445.3|6419.5|0
1650423600000|2022-04-20 03:00:00|6446.6|6420.8|6448.5|6422.7|6459.1|6433.3|6443.1|6417.3|0
1650427200000|2022-04-20 04:00:00|6448.4|6422.6|6451.1|6425.3|6453.1|6427.3|6440.1|6414.3|0
1650430800000|2022-04-20 05:00:00|6449.2|6423.4|6443.5|6417.7|6452.4|6426.6|6440.3|6414.5|0
1650499200000|2022-04-21 00:00:00|6549.9|6523.7|6531.6|6505.6|6556|6529.8|6531.1|6505.1|0
1650502800000|2022-04-21 01:00:00|6528.8|6502.8|6535.2|6509.2|6541.5|6515.3|6518.9|6492.9|0
1650506400000|2022-04-21 02:00:00|6535.9|6509.9|6560.6|6534.4|6565.6|6539.4|6535.2|6509.2|0
1650510000000|2022-04-21 03:00:00|6562.3|6536.1|6569.2|6543|6579.1|6552.9|6557.1|6530.9|0
1650513600000|2022-04-21 04:00:00|6570.6|6544.4|6573.8|6547.6|6581.1|6554.9|6568.1|6541.9|0
1650517200000|2022-04-21 05:00:00|6571.1|6544.9|6589.8|6563.4|6590.3|6563.9|6569.8|6543.6|0
1650585600000|2022-04-22 00:00:00|6600.2|6573.8|6559.7|6533.5|6600.2|6573.8|6557.9|6531.7|0
1650589200000|2022-04-22 01:00:00|6560|6533.8|6568.7|6542.5|6576.8|6550.6|6557|6530.8|0
1650592800000|2022-04-22 02:00:00|6569.5|6543.3|6571.4|6545.2|6583.6|6557.4|6566.8|6540.6|0
1650596400000|2022-04-22 03:00:00|6573.8|6547.6|6569.1|6542.9|6580.2|6554|6564.8|6538.6|0
1650600000000|2022-04-22 04:00:00|6571.6|6545.4|6579.7|6553.5|6593.4|6567|6571.4|6545.2|0
1650603600000|2022-04-22 05:00:00|6579.3|6553.1|6585.1|6558.9|6587|6560.8|6578.9|6552.7|0
1650931200000|2022-04-26 00:00:00|6484.6|6458.8|6503|6477|6514|6488|6484.6|6458.8|0
1650934800000|2022-04-26 01:00:00|6501|6475|6517.4|6491.4|6529.3|6503.3|6500|6474|0
1650938400000|2022-04-26 02:00:00|6520.2|6494.2|6525.5|6499.5|6528|6502|6514.2|6488.2|0
1650942000000|2022-04-26 03:00:00|6522.7|6496.7|6533.3|6507.3|6545.9|6519.7|6518.9|6492.9|0
1650945600000|2022-04-26 04:00:00|6534|6508|6539.4|6513.2|6541|6514.8|6532.6|6506.6|0
1650949200000|2022-04-26 05:00:00|6538.9|6512.7|6539.3|6513.1|6542.7|6516.5|6527.8|6501.8|0
1651017600000|2022-04-27 00:00:00|6477.9|6452.1|6479.8|6454|6488|6462.1|6465.4|6439.6|0
1651021200000|2022-04-27 01:00:00|6480.3|6454.5|6481|6455.2|6485.7|6459.9|6449.5|6423.7|0
1651024800000|2022-04-27 02:00:00|6480.7|6454.9|6489.2|6463.2|6497.3|6471.3|6479.8|6454|0
1651028400000|2022-04-27 03:00:00|6488.8|6462.8|6499.2|6473.2|6504.8|6478.8|6488.8|6462.8|0
1651032000000|2022-04-27 04:00:00|6498.7|6472.7|6501.7|6475.7|6506.2|6480.2|6487.4|6461.6|0
1651035600000|2022-04-27 05:00:00|6503.1|6477.1|6489.9|6463.9|6504|6478|6482.5|6456.7|0
1651104000000|2022-04-28 00:00:00|6510.6|6484.6|6534.3|6508.3|6541.3|6515.1|6510.3|6484.3|0
1651107600000|2022-04-28 01:00:00|6535.3|6509.3|6537|6511|6545.4|6519.2|6517.2|6491.2|0
1651111200000|2022-04-28 02:00:00|6536.4|6510.4|6533.9|6507.9|6544.9|6518.7|6531.3|6505.3|0
1651114800000|2022-04-28 03:00:00|6534.4|6508.4|6533.4|6507.4|6540.5|6514.3|6531.1|6505.1|0
1651118400000|2022-04-28 04:00:00|6534.9|6508.9|6544.6|6518.4|6544.6|6518.4|6532.5|6506.5|0
1651122000000|2022-04-28 05:00:00|6544.9|6518.7|6552.4|6526.2|6558.7|6532.5|6544.9|6518.7|0
1651190400000|2022-04-29 00:00:00|6571.2|6545|6618.7|6592.3|6619.1|6592.7|6571.2|6545|0
1651194000000|2022-04-29 01:00:00|6618.8|6592.4|6624.4|6598|6624.6|6598.2|6614.1|6587.7|0
1651197600000|2022-04-29 02:00:00|6625.9|6599.5|6635.1|6608.7|6636.4|6610|6618|6591.6|0
1651201200000|2022-04-29 03:00:00|6637.4|6611|6627.2|6600.8|6637.4|6611|6621.7|6595.3|0
1651204800000|2022-04-29 04:00:00|6628.5|6602.1|6617.4|6591|6634.9|6608.5|6616.4|6590|0
1651208400000|2022-04-29 05:00:00|6620.4|6594|6620.4|6594|6629.1|6602.7|6607.6|6581.2|0
1651449600000|2022-05-02 00:00:00|6610.8|6584.4|6619.7|6593.3|6652|6625.4|6599.6|6573.2|0
1651453200000|2022-05-02 01:00:00|6621.8|6595.4|6583.9|6557.7|6624.8|6598.4|6581.5|6555.3|0
1651456800000|2022-05-02 02:00:00|6581.6|6555.4|6603.9|6577.5|6606.2|6579.8|6578.9|6552.7|0
1651460400000|2022-05-02 03:00:00|6604.4|6578|6595.3|6568.9|6612.5|6586.1|6595.3|6568.9|0
1651464000000|2022-05-02 04:00:00|6596.9|6570.5|6587.6|6561.4|6598.6|6572.2|6585.6|6559.4|0
1651467600000|2022-05-02 05:00:00|6588.7|6562.3|6601.7|6575.3|6602.4|6576|6584.7|6558.5|0
1651536000000|2022-05-03 00:00:00|6613.5|6587.1|6602.7|6576.3|6613.5|6587.1|6585.1|6558.9|0
1651539600000|2022-05-03 01:00:00|6603.4|6577|6622.1|6595.7|6630.5|6604.1|6602.5|6576.1|0
1651543200000|2022-05-03 02:00:00|6621.2|6594.8|6627.6|6601.2|6627.6|6601.2|6618.6|6592.2|0
1651546800000|2022-05-03 03:00:00|6627.2|6600.8|6633.9|6607.5|6642|6615.4|6626.6|6600.2|0
1651550400000|2022-05-03 04:00:00|6634.5|6608.1|6609.6|6583.2|6638.4|6611.8|6604|6577.6|0
1651554000000|2022-05-03 05:00:00|6605.9|6579.5|6612|6585.6|6622.9|6596.5|6605.4|6579|0
1651622400000|2022-05-04 00:00:00|6672.2|6645.6|6655.9|6629.3|6672.6|6646|6648.4|6621.8|0
1651626000000|2022-05-04 01:00:00|6656.1|6629.5|6657.6|6631|6672.6|6646|6652.9|6626.3|0
1651629600000|2022-05-04 02:00:00|6658.3|6631.7|6645.7|6619.1|6660.2|6633.6|6641.5|6614.9|0
1651633200000|2022-05-04 03:00:00|6643.8|6617.2|6659.7|6633.1|6660.6|6634|6642.5|6615.9|0
1651636800000|2022-05-04 04:00:00|6661|6634.4|6657.2|6630.6|6673.3|6646.7|6656.6|6630|0
1651640400000|2022-05-04 05:00:00|6658.8|6632.2|6650.6|6624|6662.3|6635.7|6650.2|6623.6|0
1651708800000|2022-05-05 00:00:00|6658.7|6632.1|6676.2|6649.6|6682.7|6656.1|6648.7|6622.1|0
1651712400000|2022-05-05 01:00:00|6677|6650.4|6690.2|6663.4|6691.3|6664.5|6663.1|6636.5|0
1651716000000|2022-05-05 02:00:00|6692.1|6665.3|6685.3|6658.7|6696.2|6669.4|6684|6657.4|0
1651719600000|2022-05-05 03:00:00|6682.1|6655.5|6677.4|6650.8|6683|6656.4|6667.7|6641.1|0
1651723200000|2022-05-05 04:00:00|6676.3|6649.7|6676.1|6649.5|6679.4|6652.8|6664.7|6638.1|0
1651726800000|2022-05-05 05:00:00|6671.7|6645.1|6687.5|6660.9|6693|6666.2|6671.7|6645.1|0
1651795200000|2022-05-06 00:00:00|6621.4|6595|6569.7|6543.5|6621.4|6595|6568.7|6542.5|0
1651798800000|2022-05-06 01:00:00|6569.5|6543.3|6537.3|6511.3|6574.5|6548.3|6537.3|6511.3|0
1651802400000|2022-05-06 02:00:00|6535.8|6509.8|6557.8|6531.6|6559.7|6533.5|6517.7|6491.7|0
1651806000000|2022-05-06 03:00:00|6559.6|6533.4|6558.2|6532|6564.4|6538.2|6545|6518.8|0
1651809600000|2022-05-06 04:00:00|6558.3|6532.1|6548.4|6522.2|6560.6|6534.4|6541|6514.8|0
1651813200000|2022-05-06 05:00:00|6546.9|6520.7|6540.8|6514.6|6556.1|6529.9|6532.2|6506.2|0
1652054400000|2022-05-09 00:00:00|6505.4|6479.4|6470.8|6445|6509.6|6483.6|6461.7|6435.9|0
1652058000000|2022-05-09 01:00:00|6471.2|6445.4|6419.6|6394|6471.7|6445.9|6414|6388.4|0
1652061600000|2022-05-09 02:00:00|6422.7|6397.1|6448.2|6422.4|6448.2|6422.4|6417.1|6391.5|0
1652065200000|2022-05-09 03:00:00|6448|6422.2|6459.8|6434|6464|6438.2|6448|6422.2|0
1652068800000|2022-05-09 04:00:00|6458.9|6433.1|6457.7|6431.9|6462.7|6436.9|6439.2|6413.4|0
1652072400000|2022-05-09 05:00:00|6458.3|6432.5|6449.7|6423.9|6458.3|6432.5|6437.3|6411.7|0
1652140800000|2022-05-10 00:00:00|6374.7|6349.3|6355.4|6330|6377.9|6352.5|6332.4|6307.2|0
1652144400000|2022-05-10 01:00:00|6358|6332.6|6376.5|6351.1|6394.1|6368.5|6355.3|6329.9|0
1652148000000|2022-05-10 02:00:00|6374.9|6349.5|6417.5|6391.9|6419.1|6393.5|6374|6348.6|0
1652151600000|2022-05-10 03:00:00|6416.2|6390.6|6414.9|6389.3|6420.5|6394.9|6405|6379.4|0
1652155200000|2022-05-10 04:00:00|6414.8|6389.2|6418.2|6392.6|6421.1|6395.5|6402.4|6376.8|0
1652158800000|2022-05-10 05:00:00|6416.8|6391.2|6400.1|6374.5|6420.1|6394.5|6397|6371.4|0
1652227200000|2022-05-11 00:00:00|6411.2|6385.6|6384.3|6358.9|6417.4|6391.8|6370.6|6345.2|0
1652230800000|2022-05-11 01:00:00|6383.9|6358.5|6405.9|6380.3|6408.7|6383.1|6374.8|6349.4|0
1652234400000|2022-05-11 02:00:00|6407.9|6382.3|6424.3|6398.7|6427.9|6402.3|6406.4|6380.8|0
1652238000000|2022-05-11 03:00:00|6423.6|6398|6416.6|6391|6438.1|6412.3|6416.1|6390.5|0
1652241600000|2022-05-11 04:00:00|6415.6|6390|6417.3|6391.7|6419.3|6393.7|6407.7|6382.1|0
1652245200000|2022-05-11 05:00:00|6422.9|6397.3|6435.7|6410.1|6444.4|6418.6|6419.5|6393.9|0
1652313600000|2022-05-12 00:00:00|6399|6373.4|6378.4|6353|6399|6373.4|6352.4|6327|0
1652317200000|2022-05-12 01:00:00|6376.9|6351.5|6359.7|6334.3|6379.1|6353.7|6355.9|6330.5|0
1652320800000|2022-05-12 02:00:00|6357.2|6331.8|6360.8|6335.4|6369.6|6344.2|6346.7|6321.3|0
1652324400000|2022-05-12 03:00:00|6362.5|6337.1|6347.4|6322|6365.9|6340.5|6344.5|6319.1|0
1652328000000|2022-05-12 04:00:00|6349.1|6323.7|6326.1|6300.9|6351.2|6325.8|6323.5|6298.3|0
1652331600000|2022-05-12 05:00:00|6324.6|6299.4|6323.8|6298.6|6333.8|6308.6|6319.9|6294.7|0
1652400000000|2022-05-13 00:00:00|6335|6309.8|6365.1|6339.7|6367.7|6342.3|6320.9|6295.7|0
1652403600000|2022-05-13 01:00:00|6365.5|6340.1|6388.5|6362.9|6390|6364.4|6365.5|6340.1|0
1652407200000|2022-05-13 02:00:00|6387.9|6362.3|6376.7|6351.3|6390.4|6364.8|6369.8|6344.4|0
1652410800000|2022-05-13 03:00:00|6375.5|6350.1|6376.7|6351.3|6392|6366.4|6374.4|6349|0
1652414400000|2022-05-13 04:00:00|6377|6351.6|6389.8|6364.2|6393.6|6368|6374.5|6349.1|0
1652418000000|2022-05-13 05:00:00|6389.2|6363.6|6387.9|6362.3|6397.3|6371.7|6381.6|6356.2|0
1652659200000|2022-05-16 00:00:00|6550.9|6524.7|6572.2|6546|6586.8|6560.6|6525.1|6499.1|0
1652662800000|2022-05-16 01:00:00|6573.4|6547.2|6552.1|6525.9|6576.3|6550.1|6549.5|6523.3|0
1652666400000|2022-05-16 02:00:00|6552.2|6526|6540.7|6514.5|6562.3|6536.1|6538.4|6512.2|0
1652670000000|2022-05-16 03:00:00|6540.6|6514.4|6538.4|6512.2|6542.7|6516.5|6515.7|6489.7|0
1652673600000|2022-05-16 04:00:00|6538.6|6512.4|6547.6|6521.4|6547.6|6521.4|6530.7|6504.7|0
1652677200000|2022-05-16 05:00:00|6546.8|6520.6|6541|6514.8|6553.3|6527.1|6534.9|6508.9|0
1652745600000|2022-05-17 00:00:00|6500.1|6474.1|6493|6467|6518.7|6492.7|6487.5|6461.7|0
1652749200000|2022-05-17 01:00:00|6494.9|6468.9|6496|6470|6505.9|6479.9|6487.6|6461.8|0
1652752800000|2022-05-17 02:00:00|6496.7|6470.7|6479.3|6453.5|6497.9|6471.9|6474.9|6449.1|0
1652756400000|2022-05-17 03:00:00|6478.9|6453.1|6478.2|6452.4|6483.3|6457.5|6466.4|6440.6|0
1652760000000|2022-05-17 04:00:00|6478.7|6452.9|6471.7|6445.9|6482.5|6456.7|6458.4|6432.6|0
1652763600000|2022-05-17 05:00:00|6470.8|6445|6477.6|6451.8|6483.9|6458.1|6469.6|6443.8|0
1652832000000|2022-05-18 00:00:00|6521.7|6495.7|6544|6517.8|6560.5|6534.3|6521.7|6495.7|0
1652835600000|2022-05-18 01:00:00|6542.4|6516.2|6560|6533.8|6560.3|6534.1|6538.4|6512.2|0
1652839200000|2022-05-18 02:00:00|6558.7|6532.5|6557.2|6531|6572.2|6546|6556.1|6529.9|0
1652842800000|2022-05-18 03:00:00|6558.1|6531.9|6566.7|6540.5|6567.4|6541.2|6545.9|6519.7|0
1652846400000|2022-05-18 04:00:00|6563.3|6537.1|6578.8|6552.6|6580|6553.8|6563.3|6537.1|0
1652850000000|2022-05-18 05:00:00|6575.1|6548.9|6569.8|6543.6|6577.6|6551.4|6557.2|6531|0
1652918400000|2022-05-19 00:00:00|6509.4|6483.4|6517.4|6491.4|6517.4|6491.4|6478.4|6452.6|0
1652922000000|2022-05-19 01:00:00|6517.7|6491.7|6535.4|6509.4|6541.6|6515.4|6516.1|6490.1|0
1652925600000|2022-05-19 02:00:00|6535.8|6509.8|6553.6|6527.4|6554.7|6528.5|6530.8|6504.8|0
1652929200000|2022-05-19 03:00:00|6554.5|6528.3|6552.9|6526.7|6561.5|6535.3|6550|6523.8|0
1652932800000|2022-05-19 04:00:00|6552.6|6526.4|6552.6|6526.4|6555.2|6529|6542.7|6516.5|0
1652936400000|2022-05-19 05:00:00|6551.9|6525.7|6565.8|6539.6|6565.8|6539.6|6548.8|6522.6|0
1653004800000|2022-05-20 00:00:00|6548.7|6522.5|6562.7|6536.5|6576.8|6550.6|6546.5|6520.3|0
1653008400000|2022-05-20 01:00:00|6562.3|6536.1|6555.9|6529.7|6566.3|6540.1|6550.3|6524.1|0
1653012000000|2022-05-20 02:00:00|6558|6531.8|6582|6555.8|6587.6|6561.4|6558|6531.8|0
1653015600000|2022-05-20 03:00:00|6583|6556.8|6581|6554.8|6587.3|6561.1|6566.5|6540.3|0
1653019200000|2022-05-20 04:00:00|6581.9|6555.7|6570.5|6544.3|6590.9|6564.5|6570.5|6544.3|0
1653022800000|2022-05-20 05:00:00|6569.9|6543.7|6577|6550.8|6583.1|6556.9|6567.9|6541.7|0
1653264000000|2022-05-23 00:00:00|6595.8|6569.4|6604.6|6578.2|6614.3|6587.9|6595.8|6569.4|0
1653267600000|2022-05-23 01:00:00|6605|6578.6|6596.2|6569.8|6630.2|6603.8|6596.1|6569.7|0
1653271200000|2022-05-23 02:00:00|6595.1|6568.7|6577.4|6551.2|6596.5|6570.1|6572.7|6546.5|0
1653274800000|2022-05-23 03:00:00|6575.6|6549.4|6580.3|6554.1|6586|6559.8|6570.2|6544|0
1653278400000|2022-05-23 04:00:00|6581.3|6555.1|6586.9|6560.7|6588.7|6562.3|6580.2|6554|0
1653282000000|2022-05-23 05:00:00|6586.3|6560.1|6598.9|6572.5|6600.4|6574|6582.7|6556.5|0
1653350400000|2022-05-24 00:00:00|6533.5|6507.5|6529.8|6503.8|6540.5|6514.3|6516|6490|0
1653354000000|2022-05-24 01:00:00|6528.8|6502.8|6531.7|6505.7|6535.7|6509.7|6519.7|6493.7|0
1653357600000|2022-05-24 02:00:00|6529.7|6503.7|6507.5|6481.5|6533|6507|6494.1|6468.1|0
1653361200000|2022-05-24 03:00:00|6506.1|6480.1|6519.6|6493.6|6519.6|6493.6|6499.7|6473.7|0
1653364800000|2022-05-24 04:00:00|6520.7|6494.7|6518.3|6492.3|6521.1|6495.1|6508.1|6482.1|0
1653368400000|2022-05-24 05:00:00|6516.6|6490.6|6514.8|6488.8|6525.5|6499.5|6507.3|6481.3|0
1653436800000|2022-05-25 00:00:00|6517.1|6491.1|6523.8|6497.8|6527.7|6501.7|6496.2|6470.2|0
1653440400000|2022-05-25 01:00:00|6523.9|6497.9|6537.2|6511.2|6557.7|6531.5|6523.9|6497.9|0
1653444000000|2022-05-25 02:00:00|6536.5|6510.5|6539.8|6513.6|6542.1|6515.9|6532.6|6506.6|0
1653447600000|2022-05-25 03:00:00|6542|6515.8|6546.8|6520.6|6546.8|6520.6|6535.6|6509.6|0
1653451200000|2022-05-25 04:00:00|6543.7|6517.5|6542.6|6516.4|6547.5|6521.3|6534.7|6508.7|0
1653454800000|2022-05-25 05:00:00|6542.2|6516|6546|6519.8|6549.6|6523.4|6540.9|6514.7|0
1653523200000|2022-05-26 00:00:00|6560.1|6533.9|6556|6529.8|6566.1|6539.9|6544.4|6518.2|0
1653526800000|2022-05-26 01:00:00|6556.7|6530.5|6541.5|6515.3|6561.7|6535.5|6538.4|6512.2|0
1653530400000|2022-05-26 02:00:00|6541.2|6515|6531.7|6505.7|6542.3|6516.1|6523.6|6497.6|0
1653534000000|2022-05-26 03:00:00|6531.8|6505.8|6527.6|6501.6|6532.7|6506.7|6518.8|6492.8|0
1653537600000|2022-05-26 04:00:00|6526.8|6500.8|6522.2|6496.2|6529.6|6503.6|6518.5|6492.5|0
1653541200000|2022-05-26 05:00:00|6523.9|6497.9|6527.1|6501.1|6531.5|6505.5|6519.8|6493.8|0
1653609600000|2022-05-27 00:00:00|6582.8|6556.6|6559.3|6533.1|6585.2|6559|6555.7|6529.5|0
1653613200000|2022-05-27 01:00:00|6558.3|6532.1|6541.5|6515.3|6563.8|6537.6|6537.2|6511.2|0
1653616800000|2022-05-27 02:00:00|6540|6513.8|6524.4|6498.4|6545|6518.8|6516.6|6490.6|0
1653620400000|2022-05-27 03:00:00|6526.7|6500.7|6539.5|6513.3|6546.3|6520.1|6522.7|6496.7|0
1653624000000|2022-05-27 04:00:00|6540.3|6514.1|6557.6|6531.4|6557.6|6531.4|6536.7|6510.7|0
1653627600000|2022-05-27 05:00:00|6555.4|6529.2|6551.9|6525.7|6562.4|6536.2|6551.4|6525.2|0
1653868800000|2022-05-30 00:00:00|6602.9|6576.5|6594.7|6568.3|6616.7|6590.3|6591.4|6565|0
1653872400000|2022-05-30 01:00:00|6595.3|6568.9|6568.8|6542.6|6595.8|6569.4|6567.4|6541.2|0
1653876000000|2022-05-30 02:00:00|6568.4|6542.2|6587.7|6561.5|6593.3|6566.9|6568.4|6542.2|0
1653879600000|2022-05-30 03:00:00|6587.1|6560.9|6600.2|6573.8|6600.8|6574.4|6583.5|6557.3|0
1653883200000|2022-05-30 04:00:00|6600.1|6573.7|6616.4|6590|6624|6597.6|6600.1|6573.7|0
1653886800000|2022-05-30 05:00:00|6617.5|6591.1|6623.2|6596.8|6636.2|6609.8|6617.5|6591.1|0
1653955200000|2022-05-31 00:00:00|6595.8|6569.4|6600.1|6573.7|6607.5|6581.1|6585.4|6559.2|0
1653958800000|2022-05-31 01:00:00|6600.6|6574.2|6616.9|6590.5|6616.9|6590.5|6596.5|6570.1|0
1653962400000|2022-05-31 02:00:00|6615.8|6589.4|6613.3|6586.9|6615.8|6589.4|6603.8|6577.4|0
1653966000000|2022-05-31 03:00:00|6614.9|6588.5|6611.7|6585.3|6616.4|6590|6606|6579.6|0
1653969600000|2022-05-31 04:00:00|6615.4|6589|6620.7|6594.3|6624.8|6598.4|6614.1|6587.7|0
1653973200000|2022-05-31 05:00:00|6622.2|6595.8|6607|6580.6|6624.2|6597.8|6599.1|6572.7|0
1654041600000|2022-06-01 00:00:00|6653.5|6626.9|6652.6|6626|6672.7|6646.1|6637.6|6611.2|0
1654045200000|2022-06-01 01:00:00|6650.8|6624.2|6683.8|6657.2|6691.9|6665.1|6648.2|6621.6|0
1654048800000|2022-06-01 02:00:00|6683.1|6656.5|6663.3|6636.7|6695.1|6668.3|6661.8|6635.2|0
1654052400000|2022-06-01 03:00:00|6664.4|6637.8|6675.2|6648.6|6681.8|6655.2|6658.4|6631.8|0
1654056000000|2022-06-01 04:00:00|6675.7|6649.1|6677|6650.4|6677.3|6650.7|6666.3|6639.7|0
1654059600000|2022-06-01 05:00:00|6677.8|6651.2|6654.5|6627.9|6681.4|6654.8|6652.7|6626.1|0
1654128000000|2022-06-02 00:00:00|6575.7|6549.5|6565.9|6539.7|6585.7|6559.5|6558.7|6532.5|0
1654131600000|2022-06-02 01:00:00|6563.5|6537.3|6574|6547.8|6574|6547.8|6551.4|6525.2|0
1654135200000|2022-06-02 02:00:00|6571.2|6545|6574.5|6548.3|6576.1|6549.9|6556.2|6530|0
1654138800000|2022-06-02 03:00:00|6574.4|6548.2|6574.7|6548.5|6578|6551.8|6560.3|6534.1|0
1654142400000|2022-06-02 04:00:00|6575|6548.8|6576.4|6550.2|6578.2|6552|6569.8|6543.6|0
1654146000000|2022-06-02 05:00:00|6576.3|6550.1|6597.7|6571.3|6603.4|6577|6575.7|6549.5|0
1654214400000|2022-06-03 00:00:00|6653.9|6627.3|6612.2|6585.8|6655|6628.4|6610.9|6584.5|0
1654218000000|2022-06-03 01:00:00|6614.6|6588.2|6625.7|6599.3|6628|6601.6|6604.7|6578.3|0
1654221600000|2022-06-03 02:00:00|6623.9|6597.5|6635.2|6608.8|6636.2|6609.8|6621.5|6595.1|0
1654225200000|2022-06-03 03:00:00|6636.4|6610|6637.5|6611.1|6639.2|6612.6|6625.9|6599.5|0
1654228800000|2022-06-03 04:00:00|6636.9|6610.5|6655.2|6628.6|6656.4|6629.8|6636.3|6609.9|0
1654232400000|2022-06-03 05:00:00|6654.7|6628.1|6662.3|6635.7|6665|6638.4|6651.5|6624.9|0
1654473600000|2022-06-06 00:00:00|6602.1|6575.7|6620.2|6593.8|6621.6|6595.2|6602.1|6575.7|0
1654477200000|2022-06-06 01:00:00|6620|6593.6|6615.4|6589|6623.6|6597.2|6606.5|6580.1|0
1654480800000|2022-06-06 02:00:00|6611.9|6585.5|6595.1|6568.7|6621.8|6595.4|6593.4|6567|0
1654484400000|2022-06-06 03:00:00|6594.7|6568.3|6586.1|6559.9|6603.7|6577.3|6586.1|6559.9|0
1654488000000|2022-06-06 04:00:00|6584.3|6558.1|6590.3|6563.9|6601.4|6575|6583|6556.8|0
1654491600000|2022-06-06 05:00:00|6590.2|6563.8|6577.2|6551|6590.2|6563.8|6563.1|6536.9|0
1654560000000|2022-06-07 00:00:00|6534.9|6508.9|6518|6492|6538.9|6512.7|6501.3|6475.3|0
1654563600000|2022-06-07 01:00:00|6519.4|6493.4|6506.2|6480.2|6522.5|6496.5|6495.4|6469.4|0
1654567200000|2022-06-07 02:00:00|6506.1|6480.1|6498.6|6472.6|6509.4|6483.4|6498.6|6472.6|0
1654570800000|2022-06-07 03:00:00|6498.5|6472.5|6485.3|6459.5|6501.7|6475.7|6485.3|6459.5|0
1654574400000|2022-06-07 04:00:00|6485.9|6460.1|6459|6433.2|6497.5|6471.5|6447.2|6421.4|0
1654578000000|2022-06-07 05:00:00|6459.7|6433.9|6464.1|6438.3|6475.7|6449.9|6459.7|6433.9|0
1654646400000|2022-06-08 00:00:00|6601.6|6575.2|6647.7|6621.1|6659.2|6632.6|6593|6566.6|0
1654650000000|2022-06-08 01:00:00|6648|6621.4|6640.1|6613.5|6657|6630.4|6638.4|6611.8|0
1654653600000|2022-06-08 02:00:00|6634.2|6607.8|6632.8|6606.4|6646.3|6619.7|6629.3|6602.9|0
1654657200000|2022-06-08 03:00:00|6630.7|6604.3|6618.3|6591.9|6632.7|6606.3|6616.3|6589.9|0
1654660800000|2022-06-08 04:00:00|6619.5|6593.1|6610.9|6584.5|6622.6|6596.2|6609.5|6583.1|0
1654664400000|2022-06-08 05:00:00|6611.8|6585.4|6595.6|6569.2|6614.3|6587.9|6592.8|6566.4|0
1654732800000|2022-06-09 00:00:00|6527.4|6501.4|6524.9|6498.9|6548.1|6521.9|6522.9|6496.9|0
1654736400000|2022-06-09 01:00:00|6523.5|6497.5|6512|6486|6528.1|6502.1|6504.6|6478.6|0
1654740000000|2022-06-09 02:00:00|6512.9|6486.9|6521.9|6495.9|6522.5|6496.5|6511.7|6485.7|0
1654743600000|2022-06-09 03:00:00|6520.7|6494.7|6520.2|6494.2|6530.7|6504.7|6513.4|6487.4|0
1654747200000|2022-06-09 04:00:00|6521.1|6495.1|6538.2|6512|6542.2|6516|6518|6492|0
1654750800000|2022-06-09 05:00:00|6538.7|6512.5|6540.9|6514.7|6549.1|6522.9|6535.1|6509.1|0
1654819200000|2022-06-10 00:00:00|6504|6478|6503|6477|6511.5|6485.5|6491.3|6465.3|0
1654822800000|2022-06-10 01:00:00|6501|6475|6512.1|6486.1|6520.8|6494.8|6498.9|6472.9|0
1654826400000|2022-06-10 02:00:00|6511.5|6485.5|6514.2|6488.2|6520.9|6494.9|6503.2|6477.2|0
1654830000000|2022-06-10 03:00:00|6514|6488|6510.9|6484.9|6519.2|6493.2|6508.6|6482.6|0
1654833600000|2022-06-10 04:00:00|6511.4|6485.4|6509|6483|6511.4|6485.4|6498.8|6472.8|0
1654837200000|2022-06-10 05:00:00|6507.5|6481.5|6499.8|6473.8|6518.5|6492.5|6492.1|6466.1|0
1655164800000|2022-06-14 00:00:00|6257.8|6232.8|6254.7|6229.7|6279.2|6254.2|6219.1|6194.3|0
1655168400000|2022-06-14 01:00:00|6251.9|6226.9|6250.7|6225.7|6262.9|6237.9|6225.6|6200.8|0
1655172000000|2022-06-14 02:00:00|6253.3|6228.3|6243|6218|6267.4|6242.4|6234.1|6209.3|0
1655175600000|2022-06-14 03:00:00|6243.4|6218.4|6217.3|6192.5|6254.3|6229.3|6217.3|6192.5|0
1655179200000|2022-06-14 04:00:00|6219.2|6194.4|6266.1|6241.1|6280.6|6255.6|6219.2|6194.4|0
1655182800000|2022-06-14 05:00:00|6265.8|6240.8|6293.2|6268|6297.8|6272.6|6247.5|6222.5|0
1655251200000|2022-06-15 00:00:00|6268.3|6243.3|6222.7|6197.9|6268.3|6243.3|6216.3|6191.5|0
1655254800000|2022-06-15 01:00:00|6222.2|6197.4|6264.2|6239.2|6264.2|6239.2|6222.2|6197.4|0
1655258400000|2022-06-15 02:00:00|6267.8|6242.8|6272.7|6247.7|6274.2|6249.2|6250.8|6225.8|0
1655262000000|2022-06-15 03:00:00|6272.1|6247.1|6250|6225|6282.8|6257.8|6246|6221|0
1655265600000|2022-06-15 04:00:00|6252.2|6227.2|6234.2|6209.4|6260.5|6235.5|6230.4|6205.6|0
1655269200000|2022-06-15 05:00:00|6233.7|6208.9|6215.1|6190.3|6237|6212.2|6208.6|6183.8|0
1655337600000|2022-06-16 00:00:00|6260.2|6235.2|6242.9|6217.9|6261|6236|6235.1|6210.3|0
1655341200000|2022-06-16 01:00:00|6243.3|6218.3|6224.6|6199.8|6247.9|6222.9|6209.6|6184.8|0
1655344800000|2022-06-16 02:00:00|6223.3|6198.5|6211.5|6186.7|6227.4|6202.6|6206.7|6181.9|0
1655348400000|2022-06-16 03:00:00|6213.5|6188.7|6188.9|6164.1|6223.7|6198.9|6188.9|6164.1|0
1655352000000|2022-06-16 04:00:00|6187.9|6163.1|6151.8|6127.2|6187.9|6163.1|6151.7|6127.1|0
1655355600000|2022-06-16 05:00:00|6151.4|6126.8|6141.6|6117|6153.3|6128.7|6136.8|6112.4|0
1655424000000|2022-06-17 00:00:00|6035.5|6011.5|6042.3|6018.1|6045.9|6021.7|6014.3|5990.3|0
1655427600000|2022-06-17 01:00:00|6044.6|6020.4|6079.6|6055.4|6081|6056.8|6044.6|6020.4|0
1655431200000|2022-06-17 02:00:00|6080|6055.8|6064.7|6040.5|6080|6055.8|6060.3|6036.1|0
1655434800000|2022-06-17 03:00:00|6065.8|6041.6|6061.4|6037.2|6070.1|6045.9|6048.8|6024.6|0
1655438400000|2022-06-17 04:00:00|6060.8|6036.6|6094.1|6069.7|6095.9|6071.5|6053.6|6029.4|0
1655442000000|2022-06-17 05:00:00|6093.4|6069|6107.9|6083.5|6107.9|6083.5|6075.6|6051.4|0
1655683200000|2022-06-20 00:00:00|6198.6|6173.8|6210.4|6185.6|6219.7|6194.9|6164.5|6139.9|0
1655686800000|2022-06-20 01:00:00|6209.8|6185|6157.7|6133.1|6211.1|6186.3|6153.7|6129.1|0
1655690400000|2022-06-20 02:00:00|6155.2|6130.6|6182|6157.4|6184.3|6159.7|6145|6120.4|0
1655694000000|2022-06-20 03:00:00|6181.5|6156.9|6199.4|6174.6|6205.2|6180.4|6181.5|6156.9|0
1655697600000|2022-06-20 04:00:00|6202|6177.2|6184|6159.4|6202.4|6177.6|6184|6159.4|0
1655701200000|2022-06-20 05:00:00|6183.2|6158.6|6180.3|6155.7|6188.7|6163.9|6169.7|6145.1|0
1655769600000|2022-06-21 00:00:00|6207.9|6183.1|6218.5|6193.7|6222.2|6197.4|6176.8|6152.2|0
1655773200000|2022-06-21 01:00:00|6218.7|6193.9|6191.8|6167|6220.5|6195.7|6187|6162.4|0
1655776800000|2022-06-21 02:00:00|6191.6|6166.8|6204.1|6179.3|6204.5|6179.7|6188|6163.2|0
1655780400000|2022-06-21 03:00:00|6200.5|6175.7|6216.1|6191.3|6220.9|6196.1|6199.1|6174.3|0
1655784000000|2022-06-21 04:00:00|6217.7|6192.9|6230.1|6205.3|6242.8|6217.8|6216.1|6191.3|0
1655787600000|2022-06-21 05:00:00|6230.3|6205.5|6200|6175.2|6230.6|6205.8|6197.7|6172.9|0
1655856000000|2022-06-22 00:00:00|6200.9|6176.1|6176.5|6151.9|6217.7|6192.9|6174.2|6149.6|0
1655859600000|2022-06-22 01:00:00|6178.1|6153.5|6170.3|6145.7|6193.1|6168.3|6165.6|6141|0
1655863200000|2022-06-22 02:00:00|6169.5|6144.9|6164.2|6139.6|6180.4|6155.8|6162|6137.4|0
1655866800000|2022-06-22 03:00:00|6166.4|6141.8|6168.5|6143.9|6173.7|6149.1|6155.1|6130.5|0
1655870400000|2022-06-22 04:00:00|6169|6144.4|6157.8|6133.2|6171.9|6147.3|6152.7|6128.1|0
1655874000000|2022-06-22 05:00:00|6160.8|6136.2|6138.2|6113.6|6164.3|6139.7|6133.3|6108.9|0
1655942400000|2022-06-23 00:00:00|6217.4|6192.6|6254.3|6229.3|6258.5|6233.5|6216.3|6191.5|0
1655946000000|2022-06-23 01:00:00|6253.9|6228.9|6250.1|6225.1|6263.8|6238.8|6246.8|6221.8|0
1655949600000|2022-06-23 02:00:00|6247.2|6222.2|6245.1|6220.1|6253.4|6228.4|6235.5|6210.7|0
1655953200000|2022-06-23 03:00:00|6243.4|6218.4|6228.1|6203.3|6243.6|6218.6|6216.6|6191.8|0
1655956800000|2022-06-23 04:00:00|6227.5|6202.7|6226|6201.2|6235.1|6210.3|6219.4|6194.6|0
1655960400000|2022-06-23 05:00:00|6224.6|6199.8|6214.7|6189.9|6235.5|6210.7|6209|6184.2|0
1656028800000|2022-06-24 00:00:00|6233.2|6208.4|6219.1|6194.3|6233.2|6208.4|6193.4|6168.6|0
1656032400000|2022-06-24 01:00:00|6217.4|6192.6|6245.3|6220.3|6248.5|6223.5|6216.8|6192|0
1656036000000|2022-06-24 02:00:00|6245.6|6220.6|6244.9|6219.9|6253.9|6228.9|6242.6|6217.6|0
1656039600000|2022-06-24 03:00:00|6246.2|6221.2|6245.8|6220.8|6253|6228|6241.2|6216.2|0
1656043200000|2022-06-24 04:00:00|6243.7|6218.7|6262.7|6237.7|6264.3|6239.3|6242.5|6217.5|0
1656046800000|2022-06-24 05:00:00|6262.1|6237.1|6269.9|6244.9|6300.3|6275.1|6262.1|6237.1|0
1656288000000|2022-06-27 00:00:00|6349.7|6324.3|6343.5|6318.1|6363.5|6338.1|6335.2|6310|0
1656291600000|2022-06-27 01:00:00|6343.3|6317.9|6323.2|6298|6347.4|6322|6320.9|6295.7|0
1656295200000|2022-06-27 02:00:00|6321.1|6295.9|6343.5|6318.1|6358.6|6333.2|6321|6295.8|0
1656298800000|2022-06-27 03:00:00|6343.8|6318.4|6363.8|6338.4|6363.8|6338.4|6333.8|6308.6|0
1656302400000|2022-06-27 04:00:00|6364.8|6339.4|6361.8|6336.4|6369|6343.6|6357.4|6332|0
1656306000000|2022-06-27 05:00:00|6361.6|6336.2|6381.2|6355.8|6381.9|6356.5|6359.3|6333.9|0
1656374400000|2022-06-28 00:00:00|6375.4|6350|6361.3|6335.9|6387.8|6362.3|6360.1|6334.7|0
1656378000000|2022-06-28 01:00:00|6364|6338.6|6362.4|6337|6374.1|6348.7|6348.1|6322.7|0
1656381600000|2022-06-28 02:00:00|6361.6|6336.2|6356.4|6331|6370.1|6344.7|6348.3|6322.9|0
1656385200000|2022-06-28 03:00:00|6357.1|6331.7|6371.9|6346.5|6379.9|6354.5|6353|6327.6|0
1656388800000|2022-06-28 04:00:00|6371.6|6346.2|6362.2|6336.8|6372.9|6347.5|6359.3|6333.9|0
1656392400000|2022-06-28 05:00:00|6362.7|6337.3|6359.4|6334|6369.6|6344.2|6357.5|6332.1|0
1656460800000|2022-06-29 00:00:00|6294.3|6269.1|6304.7|6279.5|6312.9|6287.7|6285.8|6260.8|0
1656464400000|2022-06-29 01:00:00|6306|6280.8|6309.2|6284|6329|6303.8|6306|6280.8|0
1656468000000|2022-06-29 02:00:00|6309.3|6284.1|6314.8|6289.6|6319.5|6294.3|6300|6274.8|0
1656471600000|2022-06-29 03:00:00|6315.5|6290.3|6322.6|6297.4|6331|6305.8|6304.1|6278.9|0
1656475200000|2022-06-29 04:00:00|6322.1|6296.9|6333.4|6308.2|6338.3|6312.9|6310.7|6285.5|0
1656478800000|2022-06-29 05:00:00|6337|6311.8|6345.3|6319.9|6354.7|6329.3|6333.1|6307.9|0
1656547200000|2022-06-30 00:00:00|6336.5|6311.3|6307.1|6281.9|6336.5|6311.3|6290.7|6265.5|0
1656550800000|2022-06-30 01:00:00|6308.9|6283.7|6283.6|6258.6|6316.9|6291.7|6283.6|6258.6|0
1656554400000|2022-06-30 02:00:00|6283.5|6258.5|6311.1|6285.9|6311.1|6285.9|6282.4|6257.4|0
1656558000000|2022-06-30 03:00:00|6309.1|6283.9|6299.6|6274.4|6321.2|6296|6298.1|6272.9|0
1656561600000|2022-06-30 04:00:00|6301.2|6276|6322|6296.8|6322.8|6297.6|6298|6272.8|0
1656565200000|2022-06-30 05:00:00|6318.8|6293.6|6295.8|6270.6|6320.1|6294.9|6284.9|6259.9|0
1656633600000|2022-07-01 00:00:00|6414.3|6388.7|6379.4|6354|6415.5|6389.9|6374.1|6348.7|0
1656637200000|2022-07-01 01:00:00|6379.1|6353.7|6377.5|6352.1|6388|6362.4|6361.3|6335.9|0
1656640800000|2022-07-01 02:00:00|6378.2|6352.8|6357.5|6332.1|6380.5|6355.1|6351.9|6326.5|0
1656644400000|2022-07-01 03:00:00|6362.6|6337.2|6370.2|6344.8|6372.9|6347.5|6351.5|6326.1|0
1656648000000|2022-07-01 04:00:00|6370.3|6344.9|6371|6345.6|6377|6351.6|6350.9|6325.5|0
1656651600000|2022-07-01 05:00:00|6372|6346.6|6361|6335.6|6373.4|6348|6356.7|6331.3|0
1656460800000|2022-06-29 00:00:00|6294.3|6269.1|6304.7|6279.5|6312.9|6287.7|6285.8|6260.8|0
1656464400000|2022-06-29 01:00:00|6306|6280.8|6309.2|6284|6329|6303.8|6306|6280.8|0
1656468000000|2022-06-29 02:00:00|6309.3|6284.1|6314.8|6289.6|6319.5|6294.3|6300|6274.8|0
1656471600000|2022-06-29 03:00:00|6315.5|6290.3|6322.6|6297.4|6331|6305.8|6304.1|6278.9|0
1656475200000|2022-06-29 04:00:00|6322.1|6296.9|6333.4|6308.2|6338.3|6312.9|6310.7|6285.5|0
1656478800000|2022-06-29 05:00:00|6337|6311.8|6345.3|6319.9|6354.7|6329.3|6333.1|6307.9|0
1656547200000|2022-06-30 00:00:00|6336.5|6311.3|6307.1|6281.9|6336.5|6311.3|6290.7|6265.5|0
1656550800000|2022-06-30 01:00:00|6308.9|6283.7|6283.6|6258.6|6316.9|6291.7|6283.6|6258.6|0
1656554400000|2022-06-30 02:00:00|6283.5|6258.5|6311.1|6285.9|6311.1|6285.9|6282.4|6257.4|0
1656558000000|2022-06-30 03:00:00|6309.1|6283.9|6299.6|6274.4|6321.2|6296|6298.1|6272.9|0
1656561600000|2022-06-30 04:00:00|6301.2|6276|6322|6296.8|6322.8|6297.6|6298|6272.8|0
1656565200000|2022-06-30 05:00:00|6318.8|6293.6|6295.8|6270.6|6320.1|6294.9|6284.9|6259.9|0
1656633600000|2022-07-01 00:00:00|6414.3|6388.7|6379.4|6354|6415.5|6389.9|6374.1|6348.7|0
1656637200000|2022-07-01 01:00:00|6379.1|6353.7|6377.5|6352.1|6388|6362.4|6361.3|6335.9|0
1656640800000|2022-07-01 02:00:00|6378.2|6352.8|6357.5|6332.1|6380.5|6355.1|6351.9|6326.5|0
1656644400000|2022-07-01 03:00:00|6362.6|6337.2|6370.2|6344.8|6372.9|6347.5|6351.5|6326.1|0
1656648000000|2022-07-01 04:00:00|6370.3|6344.9|6371|6345.6|6377|6351.6|6350.9|6325.5|0
1656651600000|2022-07-01 05:00:00|6372|6346.6|6361|6335.6|6373.4|6348|6356.7|6331.3|0
1656892800000|2022-07-04 00:00:00|6405.5|6379.9|6414.3|6388.7|6424.4|6398.8|6392.6|6367|0
1656896400000|2022-07-04 01:00:00|6414|6388.4|6389.7|6364.1|6422.4|6396.8|6379.2|6353.8|0
1656900000000|2022-07-04 02:00:00|6390.1|6364.5|6372|6346.6|6411.2|6385.6|6372|6346.6|0
1656903600000|2022-07-04 03:00:00|6372.5|6347.1|6380.8|6355.4|6394.5|6368.9|6372.5|6347.1|0
1656907200000|2022-07-04 04:00:00|6379.7|6354.3|6371.6|6346.2|6383.3|6357.9|6367.4|6342|0
1656910800000|2022-07-04 05:00:00|6371.5|6346.1|6361.1|6335.7|6377.8|6352.4|6351|6325.6|0
1656979200000|2022-07-05 00:00:00|6352.4|6327|6336.1|6310.9|6358.5|6333.1|6326|6300.8|0
1656982800000|2022-07-05 01:00:00|6336.9|6311.7|6336.3|6311.1|6344.5|6319.1|6328.7|6303.5|0
1656986400000|2022-07-05 02:00:00|6334.7|6309.5|6332.8|6307.6|6339.1|6313.7|6325.7|6300.5|0
1656990000000|2022-07-05 03:00:00|6331|6305.8|6331.6|6306.4|6337.1|6311.9|6327.6|6302.4|0
1656993600000|2022-07-05 04:00:00|6330.3|6305.1|6342|6316.6|6342.2|6316.8|6323.2|6298|0
1656997200000|2022-07-05 05:00:00|6339.8|6314.4|6338.4|6313|6356.2|6330.8|6338|6312.6|0
1657065600000|2022-07-06 00:00:00|6346.5|6321.1|6359.9|6334.5|6375|6349.6|6342.4|6317|0
1657069200000|2022-07-06 01:00:00|6359.5|6334.1|6333.3|6308.1|6360|6334.6|6328.3|6303.1|0
1657072800000|2022-07-06 02:00:00|6332.6|6307.4|6327.8|6302.6|6335.6|6310.4|6309.4|6284.2|0
1657076400000|2022-07-06 03:00:00|6328.5|6303.3|6354.9|6329.5|6355.6|6330.2|6326.6|6301.4|0
1657080000000|2022-07-06 04:00:00|6354.4|6329|6330.5|6305.3|6354.4|6329|6330.2|6305|0
1657083600000|2022-07-06 05:00:00|6329.5|6304.3|6349.2|6323.8|6353.2|6327.8|6324.1|6298.9|0
1657152000000|2022-07-07 00:00:00|6323.6|6298.4|6301.2|6276|6334.6|6309.4|6300.5|6275.3|0
1657155600000|2022-07-07 01:00:00|6299.4|6274.2|6277.5|6252.5|6302|6276.8|6276.6|6251.6|0
1657159200000|2022-07-07 02:00:00|6276.9|6251.9|6267.5|6242.5|6284.6|6259.6|6265.8|6240.8|0
1657162800000|2022-07-07 03:00:00|6267.9|6242.9|6262.9|6237.9|6275.7|6250.7|6259.2|6234.2|0
1657166400000|2022-07-07 04:00:00|6262.5|6237.5|6265.9|6240.9|6272.7|6247.7|6258.4|6233.4|0
1657170000000|2022-07-07 05:00:00|6266.7|6241.7|6284.6|6259.6|6287.2|6262.2|6265.5|6240.5|0
1657238400000|2022-07-08 00:00:00|6279.1|6254.1|6341.4|6316|6342.9|6317.5|6279.1|6254.1|0
1657242000000|2022-07-08 01:00:00|6341.9|6316.5|6341.6|6316.2|6350.9|6325.5|6334.1|6308.9|0
1657245600000|2022-07-08 02:00:00|6342.6|6317.2|6331.6|6306.4|6349.4|6324|6331.6|6306.4|0
1657249200000|2022-07-08 03:00:00|6332.9|6307.7|6323.9|6298.7|6338.8|6313.4|6323.5|6298.3|0
1657252800000|2022-07-08 04:00:00|6326|6300.8|6334.3|6309.1|6337.7|6312.4|6322.1|6296.9|0
1657256400000|2022-07-08 05:00:00|6333.7|6308.5|6339.4|6314|6341|6315.6|6331.8|6306.6|0
1657497600000|2022-07-11 00:00:00|6325.2|6300|6323.5|6298.3|6332.4|6307.2|6311.5|6286.3|0
1657501200000|2022-07-11 01:00:00|6323.9|6298.7|6290.2|6265|6326.3|6301.1|6280.8|6255.8|0
1657504800000|2022-07-11 02:00:00|6289.1|6263.9|6308.9|6283.7|6308.9|6283.7|6286.7|6261.7|0
1657508400000|2022-07-11 03:00:00|6308.6|6283.4|6283.7|6258.7|6308.9|6283.7|6283|6258|0
1657512000000|2022-07-11 04:00:00|6284.4|6259.4|6280.6|6255.6|6289.6|6264.4|6274.3|6249.3|0
1657515600000|2022-07-11 05:00:00|6280.3|6255.3|6259.4|6234.4|6280.3|6255.3|6258.7|6233.7|0
1657584000000|2022-07-12 00:00:00|6312|6286.8|6307.1|6281.9|6326.4|6301.2|6302.4|6277.2|0
1657587600000|2022-07-12 01:00:00|6309.5|6284.3|6282.1|6257.1|6309.9|6284.7|6274.2|6249.2|0
1657591200000|2022-07-12 02:00:00|6279.1|6254.1|6267.9|6242.9|6279.5|6254.5|6258.5|6233.5|0
1657594800000|2022-07-12 03:00:00|6269|6244|6268.6|6243.6|6274.8|6249.8|6261.9|6236.9|0
1657598400000|2022-07-12 04:00:00|6267.4|6242.4|6261|6236|6269.2|6244.2|6251.5|6226.5|0
1657602000000|2022-07-12 05:00:00|6263.4|6238.4|6246.1|6221.1|6266.6|6241.6|6246.1|6221.1|0
1657670400000|2022-07-13 00:00:00|6276.5|6251.5|6303.3|6278.1|6311.5|6286.3|6271.5|6246.5|0
1657674000000|2022-07-13 01:00:00|6297.8|6272.6|6281.3|6256.3|6303.6|6278.4|6274.7|6249.7|0
1657677600000|2022-07-13 02:00:00|6281.7|6256.7|6285.1|6260.1|6295.2|6270|6274.7|6249.7|0
1657681200000|2022-07-13 03:00:00|6283.6|6258.6|6285.7|6260.7|6288.3|6263.1|6275.3|6250.3|0
1657684800000|2022-07-13 04:00:00|6286.4|6261.4|6290.5|6265.3|6296.4|6271.2|6280.9|6255.9|0
1657688400000|2022-07-13 05:00:00|6288.4|6263.2|6324.9|6299.7|6324.9|6299.7|6283.1|6258.1|0
1657756800000|2022-07-14 00:00:00|6312.6|6287.4|6290.1|6264.9|6312.6|6287.4|6286.3|6261.3|0
1657760400000|2022-07-14 01:00:00|6290.4|6265.2|6286.2|6261.2|6303.7|6278.5|6276.7|6251.7|0
1657764000000|2022-07-14 02:00:00|6285.9|6260.9|6294.3|6269.1|6300|6274.8|6279.4|6254.4|0
1657767600000|2022-07-14 03:00:00|6296.6|6271.4|6299|6273.8|6314.7|6289.5|6295.3|6270.1|0
1657771200000|2022-07-14 04:00:00|6300.7|6275.5|6290.2|6265|6303.2|6278|6290.2|6265|0
1657774800000|2022-07-14 05:00:00|6291.2|6266|6318.3|6293.1|6324.5|6299.3|6291.2|6266|0
1657843200000|2022-07-15 00:00:00|6256.1|6231.1|6252.5|6227.5|6287.9|6262.7|6239.1|6214.1|0
1657846800000|2022-07-15 01:00:00|6250.7|6225.7|6258.4|6233.4|6265.9|6240.9|6243.6|6218.6|0
1657850400000|2022-07-15 02:00:00|6258.5|6233.5|6281.2|6256.2|6281.2|6256.2|6256.3|6231.3|0
1657854000000|2022-07-15 03:00:00|6280.9|6255.9|6309.9|6284.7|6312.2|6287|6279.5|6254.5|0
1657857600000|2022-07-15 04:00:00|6307.9|6282.7|6297.4|6272.2|6315.1|6289.9|6292.8|6267.6|0
1657861200000|2022-07-15 05:00:00|6296.7|6271.5|6296.1|6270.9|6304.8|6279.6|6290.1|6264.9|0
1658102400000|2022-07-18 00:00:00|6349.3|6323.9|6349|6323.6|6368.2|6342.8|6337|6311.8|0
1658106000000|2022-07-18 01:00:00|6347.6|6322.2|6338.8|6313.4|6352.5|6327.1|6319.1|6293.9|0
1658109600000|2022-07-18 02:00:00|6338.3|6312.9|6332.6|6307.4|6339.7|6314.3|6323.8|6298.6|0
1658113200000|2022-07-18 03:00:00|6333.5|6308.3|6340.1|6314.7|6352.5|6327.1|6330.8|6305.6|0
1658116800000|2022-07-18 04:00:00|6338.3|6312.9|6353.4|6328|6355|6329.6|6333.2|6308|0
1658120400000|2022-07-18 05:00:00|6355.4|6330|6351.3|6325.9|6356.7|6331.3|6339.7|6314.3|0
1658188800000|2022-07-19 00:00:00|6311.6|6286.4|6336.1|6310.9|6336.1|6310.9|6300.5|6275.3|0
1658192400000|2022-07-19 01:00:00|6336.9|6311.7|6346.1|6320.7|6359.6|6334.2|6329.5|6304.3|0
1658196000000|2022-07-19 02:00:00|6347.3|6321.9|6347.9|6322.5|6352.8|6327.4|6331.8|6306.6|0
1658199600000|2022-07-19 03:00:00|6347.3|6321.9|6325.8|6300.6|6350.9|6325.5|6324.8|6299.6|0
1658203200000|2022-07-19 04:00:00|6321.6|6296.4|6316|6290.8|6328.8|6303.6|6315.6|6290.4|0
1658206800000|2022-07-19 05:00:00|6316.6|6291.4|6308.9|6283.7|6323|6297.8|6307|6281.8|0
1658275200000|2022-07-20 00:00:00|6363.4|6338|6375.6|6350.2|6378.1|6352.7|6350.4|6325|0
1658278800000|2022-07-20 01:00:00|6376.3|6350.9|6395.9|6370.3|6399.7|6374.1|6368.3|6342.9|0
1658282400000|2022-07-20 02:00:00|6396.6|6371|6389|6363.4|6399.2|6373.6|6384.8|6359.4|0
1658286000000|2022-07-20 03:00:00|6390.1|6364.5|6386.5|6361.1|6394.1|6368.5|6376.3|6350.9|0
1658289600000|2022-07-20 04:00:00|6392.2|6366.6|6376.4|6351|6392.2|6366.6|6366.1|6340.7|0
1658293200000|2022-07-20 05:00:00|6377|6351.6|6390.7|6365.1|6393.5|6367.9|6373.4|6348|0
1658361600000|2022-07-21 00:00:00|6380.5|6355.1|6377.3|6351.9|6389.6|6364|6359.8|6334.4|0
1658365200000|2022-07-21 01:00:00|6376.2|6350.8|6373|6347.6|6382.2|6356.8|6354.6|6329.2|0
1658368800000|2022-07-21 02:00:00|6371.1|6345.7|6359.9|6334.5|6385.6|6360.2|6359.9|6334.5|0
1658372400000|2022-07-21 03:00:00|6360.9|6335.5|6386.3|6360.9|6388|6362.4|6356.2|6330.8|0
1658376000000|2022-07-21 04:00:00|6384.7|6359.3|6377.8|6352.4|6395.3|6369.7|6374.9|6349.5|0
1658379600000|2022-07-21 05:00:00|6380.4|6355|6392.5|6366.9|6392.5|6366.9|6366|6340.6|0
1658448000000|2022-07-22 00:00:00|6387.5|6362.1|6386.5|6361.1|6400.4|6374.8|6378.2|6352.8|0
1658451600000|2022-07-22 01:00:00|6386.3|6360.9|6355.5|6330.1|6387.1|6361.7|6352.8|6327.4|0
1658455200000|2022-07-22 02:00:00|6351.5|6326.1|6374.6|6349.2|6380.8|6355.4|6351.5|6326.1|0
1658458800000|2022-07-22 03:00:00|6376.4|6351|6367.8|6342.4|6379.1|6353.7|6366.3|6340.9|0
1658462400000|2022-07-22 04:00:00|6367.5|6342.1|6360.3|6334.9|6370.3|6344.9|6359.7|6334.3|0
1658466000000|2022-07-22 05:00:00|6361.2|6335.8|6359.8|6334.4|6368.4|6343|6342.5|6317.1|0
1658707200000|2022-07-25 00:00:00|6379.7|6354.3|6419.3|6393.7|6423.1|6397.5|6379.7|6354.3|0
1658710800000|2022-07-25 01:00:00|6415.8|6390.2|6380.7|6355.3|6425.6|6400|6377.9|6352.5|0
1658714400000|2022-07-25 02:00:00|6379|6353.6|6384|6358.6|6395.8|6370.2|6377.5|6352.1|0
1658718000000|2022-07-25 03:00:00|6383.9|6358.5|6406.8|6381.2|6406.8|6381.2|6383.1|6357.7|0
1658721600000|2022-07-25 04:00:00|6404.4|6378.8|6406.6|6381|6411.1|6385.5|6402.2|6376.6|0
1658725200000|2022-07-25 05:00:00|6405.8|6380.2|6402.2|6376.6|6411.3|6385.7|6401.9|6376.3|0
1658793600000|2022-07-26 00:00:00|6399.8|6374.2|6371|6345.6|6399.8|6374.2|6370.6|6345.2|0
1658797200000|2022-07-26 01:00:00|6371.7|6346.3|6359.7|6334.3|6372.2|6346.8|6357.1|6331.7|0
1658800800000|2022-07-26 02:00:00|6356.5|6331.1|6370.6|6345.2|6371.8|6346.4|6351.3|6325.9|0
1658804400000|2022-07-26 03:00:00|6368.9|6343.5|6377.1|6351.7|6377.1|6351.7|6361.4|6336|0
1658808000000|2022-07-26 04:00:00|6376.3|6350.9|6364|6338.6|6380|6354.6|6357.7|6332.3|0
1658811600000|2022-07-26 05:00:00|6366.3|6340.9|6360.8|6335.4|6367.5|6342.1|6349.8|6324.4|0
1658880000000|2022-07-27 00:00:00|6390.8|6365.2|6386.7|6361.3|6400.1|6374.5|6375.9|6350.5|0
1658883600000|2022-07-27 01:00:00|6387.5|6362.1|6390.9|6365.3|6402.1|6376.5|6378.4|6353|0
1658887200000|2022-07-27 02:00:00|6386.5|6361.1|6390.7|6365.1|6392.8|6367.2|6377.1|6351.7|0
1658890800000|2022-07-27 03:00:00|6389.8|6364.2|6391.2|6365.6|6395.4|6369.8|6387.8|6362.3|0
1658894400000|2022-07-27 04:00:00|6390.3|6364.7|6409.1|6383.5|6411.8|6386.2|6390.1|6364.5|0
1658898000000|2022-07-27 05:00:00|6405.7|6380.1|6411.3|6385.7|6413.7|6388.1|6402.7|6377.1|0
1658966400000|2022-07-28 00:00:00|6408.3|6382.7|6397.6|6372|6413.6|6388|6393.1|6367.5|0
1658970000000|2022-07-28 01:00:00|6397.7|6372.1|6399.7|6374.1|6406.7|6381.1|6390.4|6364.8|0
1658973600000|2022-07-28 02:00:00|6398.5|6372.9|6398|6372.4|6401.4|6375.8|6392.7|6367.1|0
1658977200000|2022-07-28 03:00:00|6398.2|6372.6|6404|6378.4|6410.4|6384.8|6396.8|6371.2|0
1658980800000|2022-07-28 04:00:00|6403|6377.4|6418.9|6393.3|6423.9|6398.3|6398.9|6373.3|0
1658984400000|2022-07-28 05:00:00|6418.3|6392.7|6413.3|6387.7|6420.3|6394.7|6407.9|6382.3|0
1659052800000|2022-07-29 00:00:00|6490.7|6464.7|6488.7|6462.7|6495.3|6469.3|6472.6|6446.8|0
1659056400000|2022-07-29 01:00:00|6488.6|6462.6|6488.5|6462.5|6503.5|6477.5|6483.7|6457.9|0
1659060000000|2022-07-29 02:00:00|6488.2|6462.2|6513.2|6487.2|6524.5|6498.5|6488.2|6462.2|0
1659063600000|2022-07-29 03:00:00|6511.9|6485.9|6503.6|6477.6|6518.8|6492.8|6500|6474|0
1659067200000|2022-07-29 04:00:00|6503.1|6477.1|6500|6474|6509|6483|6496.2|6470.2|0
1659070800000|2022-07-29 05:00:00|6501.2|6475.2|6507.3|6481.3|6515.7|6489.7|6494.1|6468.1|0
1659312000000|2022-08-01 00:00:00|6503.1|6477.1|6521.9|6495.9|6526.5|6500.5|6503.1|6477.1|0
1659315600000|2022-08-01 01:00:00|6521.1|6495.1|6532.3|6506.3|6542.7|6516.5|6518.6|6492.6|0
1659319200000|2022-08-01 02:00:00|6531.7|6505.7|6520.1|6494.1|6536.2|6510.2|6515.7|6489.7|0
1659322800000|2022-08-01 03:00:00|6521.9|6495.9|6529.3|6503.3|6536.1|6510.1|6517|6491|0
1659326400000|2022-08-01 04:00:00|6528.8|6502.8|6518.9|6492.9|6531.1|6505.1|6517.8|6491.8|0
1659330000000|2022-08-01 05:00:00|6520.5|6494.5|6532.7|6506.7|6541.6|6515.4|6515.8|6489.8|0
1659398400000|2022-08-02 00:00:00|6536.1|6510.1|6510.9|6484.9|6544|6517.8|6506.4|6480.4|0
1659402000000|2022-08-02 01:00:00|6509.3|6483.3|6500.2|6474.2|6516.1|6490.1|6494.3|6468.3|0
1659405600000|2022-08-02 02:00:00|6500.7|6474.7|6508.7|6482.7|6514.1|6488.1|6491.8|6465.8|0
1659409200000|2022-08-02 03:00:00|6506.9|6480.9|6527.3|6501.3|6541.8|6515.6|6506.5|6480.5|0
1659412800000|2022-08-02 04:00:00|6527.4|6501.4|6551.5|6525.3|6555.2|6529|6523.2|6497.2|0
1659416400000|2022-08-02 05:00:00|6552|6525.8|6546.3|6520.1|6552|6525.8|6535.7|6509.7|0
1659484800000|2022-08-03 00:00:00|6516.7|6490.7|6502.2|6476.2|6521.4|6495.4|6479.2|6453.4|0
1659488400000|2022-08-03 01:00:00|6504.3|6478.3|6514.8|6488.8|6523.4|6497.4|6503.8|6477.8|0
1659492000000|2022-08-03 02:00:00|6516.8|6490.8|6519|6493|6520.7|6494.7|6506.6|6480.6|0
1659495600000|2022-08-03 03:00:00|6518.6|6492.6|6530.1|6504.1|6533.1|6507.1|6514.8|6488.8|0
1659499200000|2022-08-03 04:00:00|6531.3|6505.3|6541.2|6515|6544|6517.8|6529.1|6503.1|0
1659502800000|2022-08-03 05:00:00|6539.7|6513.5|6526.6|6500.6|6545.4|6519.2|6523.5|6497.5|0
1659571200000|2022-08-04 00:00:00|6614.9|6588.5|6625.9|6599.5|6635.4|6609|6614.7|6588.3|0
1659574800000|2022-08-04 01:00:00|6624.9|6598.5|6604.3|6577.9|6632.5|6606.1|6597|6570.6|0
1659578400000|2022-08-04 02:00:00|6605.1|6578.7|6608.4|6582|6609.5|6583.1|6590.1|6563.7|0
1659582000000|2022-08-04 03:00:00|6605.9|6579.5|6569.6|6543.4|6607.6|6581.2|6567.2|6541|0
1659585600000|2022-08-04 04:00:00|6570.2|6544|6574.6|6548.4|6583|6556.8|6565.1|6538.9|0
1659589200000|2022-08-04 05:00:00|6574.5|6548.3|6561.2|6535|6578.8|6552.6|6553.9|6527.7|0
1659657600000|2022-08-05 00:00:00|6591.8|6565.4|6585.2|6559|6595.5|6569.1|6579.5|6553.3|0
1659661200000|2022-08-05 01:00:00|6583.9|6557.7|6588.9|6562.5|6598.5|6572.1|6572.3|6546.1|0
1659664800000|2022-08-05 02:00:00|6586.7|6560.5|6581.2|6555|6597.1|6570.7|6581.2|6555|0
1659668400000|2022-08-05 03:00:00|6581.3|6555.1|6575.1|6548.9|6582.4|6556.2|6569.4|6543.2|0
1659672000000|2022-08-05 04:00:00|6574.5|6548.3|6582.3|6556.1|6587.4|6561.2|6574.5|6548.3|0
1659675600000|2022-08-05 05:00:00|6582.4|6556.2|6566.7|6540.5|6584.1|6557.9|6563.7|6537.5|0
1659916800000|2022-08-08 00:00:00|6484.9|6459.1|6458.2|6432.4|6484.9|6459.1|6451.5|6425.7|0
1659920400000|2022-08-08 01:00:00|6460.3|6434.5|6462.3|6436.5|6463.8|6438|6443.8|6418|0
1659924000000|2022-08-08 02:00:00|6464.3|6438.5|6467.5|6441.7|6480.1|6454.3|6458.8|6433|0
1659927600000|2022-08-08 03:00:00|6467.9|6442.1|6478.3|6452.5|6480.7|6454.9|6466.1|6440.3|0
1659931200000|2022-08-08 04:00:00|6479.8|6454|6480|6454.2|6481.5|6455.7|6475|6449.2|0
1659934800000|2022-08-08 05:00:00|6479.4|6453.6|6479.7|6453.9|6487.4|6461.6|6475.8|6450|0
1660003200000|2022-08-09 00:00:00|6505.1|6479.1|6492|6466|6514.4|6488.4|6488.3|6462.3|0
1660006800000|2022-08-09 01:00:00|6489.6|6463.6|6508.4|6482.4|6508.4|6482.4|6480.2|6454.4|0
1660010400000|2022-08-09 02:00:00|6508.7|6482.7|6514.8|6488.8|6521.6|6495.6|6503.8|6477.8|0
1660014000000|2022-08-09 03:00:00|6515.4|6489.4|6531.3|6505.3|6531.5|6505.5|6512.9|6486.9|0
1660017600000|2022-08-09 04:00:00|6532.1|6506.1|6528.6|6502.6|6533.4|6507.4|6524.5|6498.5|0
1660021200000|2022-08-09 05:00:00|6532.7|6506.7|6528.3|6502.3|6536|6510|6526.2|6500.2|0
1660089600000|2022-08-10 00:00:00|6503.6|6477.6|6527.8|6501.8|6534.6|6508.6|6502.3|6476.3|0
1660093200000|2022-08-10 01:00:00|6527.3|6501.3|6544.7|6518.5|6546.2|6520|6522.4|6496.4|0
1660096800000|2022-08-10 02:00:00|6545.3|6519.1|6544.5|6518.3|6556.8|6530.6|6542.5|6516.3|0
1660100400000|2022-08-10 03:00:00|6541.7|6515.5|6537.5|6511.5|6547.2|6521|6533.7|6507.7|0
1660104000000|2022-08-10 04:00:00|6538.4|6512.2|6533.3|6507.3|6540.1|6513.9|6530.4|6504.4|0
1660107600000|2022-08-10 05:00:00|6530.9|6504.9|6520.8|6494.8|6535|6509|6517.1|6491.1|0
1660176000000|2022-08-11 00:00:00|6580.1|6553.9|6554.9|6528.7|6580.1|6553.9|6537.4|6511.4|0
1660179600000|2022-08-11 01:00:00|6555.7|6529.5|6542.9|6516.7|6569.3|6543.1|6539.8|6513.6|0
1660183200000|2022-08-11 02:00:00|6538.2|6512|6536.9|6510.9|6551.5|6525.3|6528.8|6502.8|0
1660186800000|2022-08-11 03:00:00|6536.4|6510.4|6534.3|6508.3|6536.4|6510.4|6521.8|6495.8|0
1660190400000|2022-08-11 04:00:00|6534.1|6508.1|6537.9|6511.9|6538.3|6512.1|6529|6503|0
1660194000000|2022-08-11 05:00:00|6536.9|6510.9|6542.3|6516.1|6544.2|6518|6533.3|6507.3|0
1660262400000|2022-08-12 00:00:00|6515.4|6489.4|6482.6|6456.8|6521|6495|6478.1|6452.3|0
1660266000000|2022-08-12 01:00:00|6483.9|6458.1|6500.6|6474.6|6500.6|6474.6|6483.9|6458.1|0
1660269600000|2022-08-12 02:00:00|6501.1|6475.1|6491.4|6465.4|6505.9|6479.9|6491.4|6465.4|0
1660273200000|2022-08-12 03:00:00|6491.3|6465.3|6483.7|6457.9|6498.4|6472.4|6481.8|6456|0
1660276800000|2022-08-12 04:00:00|6484.5|6458.7|6493.7|6467.7|6498.9|6472.9|6482.5|6456.7|0
1660280400000|2022-08-12 05:00:00|6492.1|6466.1|6499.3|6473.3|6499.8|6473.8|6489.8|6463.8|0
1660521600000|2022-08-15 00:00:00|6527.3|6501.3|6533.6|6507.6|6552.1|6525.9|6527.3|6501.3|0
1660525200000|2022-08-15 01:00:00|6531.1|6505.1|6533.4|6507.4|6538.6|6512.4|6523.8|6497.8|0
1660528800000|2022-08-15 02:00:00|6533.7|6507.7|6535.8|6509.8|6545|6518.8|6529.6|6503.6|0
1660532400000|2022-08-15 03:00:00|6536.5|6510.5|6553.6|6527.4|6557.2|6531|6536.1|6510.1|0
1660536000000|2022-08-15 04:00:00|6553|6526.8|6561.5|6535.3|6561.9|6535.7|6552.7|6526.5|0
1660539600000|2022-08-15 05:00:00|6562.4|6536.2|6543.2|6517|6563|6536.8|6538.8|6512.6|0
1660608000000|2022-08-16 00:00:00|6602.3|6575.9|6614|6587.6|6631.6|6605.2|6594|6567.6|0
1660611600000|2022-08-16 01:00:00|6614.2|6587.8|6607|6580.6|6616.1|6589.7|6599.8|6573.4|0
1660615200000|2022-08-16 02:00:00|6608.3|6581.9|6606.1|6579.7|6615|6588.6|6602.6|6576.2|0
1660618800000|2022-08-16 03:00:00|6605.6|6579.2|6601.1|6574.7|6607.3|6580.9|6595.9|6569.5|0
1660622400000|2022-08-16 04:00:00|6597.9|6571.5|6599.9|6573.5|6605.4|6579|6596.3|6569.9|0
1660626000000|2022-08-16 05:00:00|6602|6575.6|6597.3|6570.9|6602.3|6575.9|6593|6566.6|0
1660694400000|2022-08-17 00:00:00|6665.7|6639.1|6649.4|6622.8|6666.7|6640.1|6646.4|6619.8|0
1660698000000|2022-08-17 01:00:00|6648.6|6622|6655.8|6629.2|6671.1|6644.5|6641|6614.4|0
1660701600000|2022-08-17 02:00:00|6657.3|6630.7|6648.9|6622.3|6658.4|6631.8|6644.2|6617.6|0
1660705200000|2022-08-17 03:00:00|6649.8|6623.2|6661.9|6635.3|6663.5|6636.9|6645.6|6619|0
1660708800000|2022-08-17 04:00:00|6662.9|6636.3|6648|6621.4|6669.1|6642.5|6646.1|6619.5|0
1660712400000|2022-08-17 05:00:00|6648.6|6622|6659.8|6633.2|6663.7|6637.1|6646.1|6619.5|0
1660780800000|2022-08-18 00:00:00|6592.3|6565.9|6571.1|6544.9|6595.5|6569.1|6532.7|6506.7|0
1660784400000|2022-08-18 01:00:00|6570.3|6544.1|6590.3|6563.9|6591.9|6565.5|6566.7|6540.5|0
1660788000000|2022-08-18 02:00:00|6591.1|6564.7|6597.1|6570.7|6608.6|6582.2|6581|6554.8|0
1660791600000|2022-08-18 03:00:00|6596.4|6570|6610.1|6583.7|6610.4|6584|6590.5|6564.1|0
1660795200000|2022-08-18 04:00:00|6608.3|6581.9|6615.4|6589|6633.2|6606.8|6605|6578.6|0
1660798800000|2022-08-18 05:00:00|6612.1|6585.7|6619.3|6592.9|6623.3|6596.9|6611|6584.6|0
1660867200000|2022-08-19 00:00:00|6595.2|6568.8|6617.9|6591.5|6622.9|6596.5|6588.2|6561.9|0
1660870800000|2022-08-19 01:00:00|6628.5|6602.1|6629|6602.6|6629.2|6602.8|6616|6589.6|0
1660874400000|2022-08-19 02:00:00|6629.9|6603.5|6614.2|6587.8|6630.6|6604.2|6604|6577.6|0
1660878000000|2022-08-19 03:00:00|6612.6|6586.2|6623.1|6596.7|6623.9|6597.5|6610.7|6584.3|0
1660881600000|2022-08-19 04:00:00|6622|6595.6|6612.7|6586.3|6622.5|6596.1|6612.1|6585.7|0
1660885200000|2022-08-19 05:00:00|6611.9|6585.5|6627.6|6601.2|6634.7|6608.3|6611.9|6585.5|0
1661126400000|2022-08-22 00:00:00|6546.4|6520.2|6540.4|6514.2|6558.3|6532.1|6537.3|6511.3|0
1661130000000|2022-08-22 01:00:00|6537.6|6511.6|6555.3|6529.1|6559|6532.8|6527.9|6501.9|0
1661133600000|2022-08-22 02:00:00|6556|6529.8|6568.1|6541.9|6571.2|6545|6556|6529.8|0
1661137200000|2022-08-22 03:00:00|6569.2|6543|6565.9|6539.7|6571.5|6545.3|6562.2|6536|0
1661140800000|2022-08-22 04:00:00|6565.2|6539|6561.1|6534.9|6567.5|6541.3|6549.1|6522.9|0
1661144400000|2022-08-22 05:00:00|6561.7|6535.5|6567.8|6541.6|6571|6544.8|6557.6|6531.4|0
1661212800000|2022-08-23 00:00:00|6491|6465|6504.8|6478.8|6511.3|6485.3|6484.7|6458.9|0
1661216400000|2022-08-23 01:00:00|6504.1|6478.1|6475.8|6450|6507.8|6481.8|6473.6|6447.8|0
1661220000000|2022-08-23 02:00:00|6473.7|6447.9|6480.3|6454.5|6487.5|6461.7|6471|6445.2|0
1661223600000|2022-08-23 03:00:00|6481.4|6455.6|6481.7|6455.9|6485.8|6460|6462.3|6436.5|0
1661227200000|2022-08-23 04:00:00|6480.5|6454.7|6471.4|6445.6|6480.5|6454.7|6458.2|6432.4|0
1661230800000|2022-08-23 05:00:00|6470.7|6444.9|6472|6446.2|6484.2|6458.4|6463.3|6437.5|0
1661299200000|2022-08-24 00:00:00|6467.3|6441.5|6491.3|6465.3|6491.8|6465.8|6466.2|6440.4|0
1661302800000|2022-08-24 01:00:00|6491.9|6465.9|6490.7|6464.7|6503.6|6477.6|6486.1|6460.3|0
1661306400000|2022-08-24 02:00:00|6492.6|6466.6|6499.5|6473.5|6502.6|6476.6|6488.8|6462.8|0
1661310000000|2022-08-24 03:00:00|6500.9|6474.9|6484.3|6458.5|6504.8|6478.8|6481.2|6455.4|0
1661313600000|2022-08-24 04:00:00|6486.7|6460.9|6479.8|6454|6487.3|6461.5|6475.3|6449.5|0
1661317200000|2022-08-24 05:00:00|6479.7|6453.9|6462.5|6436.7|6485.1|6459.3|6461.7|6435.9|0
1661385600000|2022-08-25 00:00:00|6482.3|6456.5|6526|6500|6530.1|6504.1|6482.3|6456.5|0
1661389200000|2022-08-25 01:00:00|6526.3|6500.3|6523.9|6497.9|6530|6504|6509.8|6483.8|0
1661392800000|2022-08-25 02:00:00|6525.4|6499.4|6524.9|6498.9|6527.5|6501.5|6517.3|6491.3|0
1661396400000|2022-08-25 03:00:00|6524.6|6498.6|6527.6|6501.6|6533.7|6507.7|6520.7|6494.7|0
1661400000000|2022-08-25 04:00:00|6529.2|6503.2|6530.7|6504.7|6533.5|6507.5|6521.3|6495.3|0
1661403600000|2022-08-25 05:00:00|6529|6503|6541.6|6515.4|6546.5|6520.3|6527|6501|0
1661472000000|2022-08-26 00:00:00|6573.3|6547.1|6594.4|6568|6596.8|6570.4|6568.1|6541.9|0
1661475600000|2022-08-26 01:00:00|6595.2|6568.8|6606.8|6580.4|6609|6582.6|6589.1|6562.7|0
1661479200000|2022-08-26 02:00:00|6608.2|6581.8|6583.9|6557.7|6608.2|6581.8|6580.8|6554.6|0
1661482800000|2022-08-26 03:00:00|6583.1|6556.9|6593.2|6566.8|6593.2|6566.8|6580.1|6553.9|0
1661486400000|2022-08-26 04:00:00|6595|6568.6|6586.4|6560.2|6601|6574.6|6583.7|6557.5|0
1661490000000|2022-08-26 05:00:00|6582.6|6556.4|6583|6556.8|6586.7|6560.5|6571.1|6544.9|0
1661731200000|2022-08-29 00:00:00|6489.5|6463.5|6495.4|6469.4|6510.3|6484.3|6487.7|6461.9|0
1661734800000|2022-08-29 01:00:00|6494.4|6468.4|6502|6476|6512|6486|6487|6461.2|0
1661738400000|2022-08-29 02:00:00|6502.1|6476.1|6513.6|6487.6|6520.6|6494.6|6502.1|6476.1|0
1661742000000|2022-08-29 03:00:00|6513.4|6487.4|6516.2|6490.2|6527.1|6501.1|6512.5|6486.5|0
1661745600000|2022-08-29 04:00:00|6517.4|6491.4|6517.6|6491.6|6526.7|6500.7|6515.5|6489.5|0
1661749200000|2022-08-29 05:00:00|6520.1|6494.1|6515|6489|6522.9|6496.9|6513.9|6487.9|0
1661817600000|2022-08-30 00:00:00|6504.6|6478.6|6520.5|6494.5|6525.4|6499.4|6498.4|6472.4|0
1661821200000|2022-08-30 01:00:00|6520.8|6494.8|6526.6|6500.6|6530.8|6504.8|6507.2|6481.2|0
1661824800000|2022-08-30 02:00:00|6524.4|6498.4|6542|6515.8|6548.7|6522.5|6522.6|6496.6|0
1661828400000|2022-08-30 03:00:00|6542.6|6516.4|6557.7|6531.5|6566|6539.8|6541.3|6515.1|0
1661832000000|2022-08-30 04:00:00|6557.8|6531.6|6563.7|6537.5|6564.8|6538.6|6551.7|6525.5|0
1661835600000|2022-08-30 05:00:00|6563.6|6537.4|6552.5|6526.3|6572.3|6546.1|6549.6|6523.4|0
1661904000000|2022-08-31 00:00:00|6544.6|6518.4|6576|6549.8|6578.3|6552.1|6530.7|6504.7|0
1661907600000|2022-08-31 01:00:00|6575.9|6549.7|6572.1|6545.9|6576.6|6550.4|6564.6|6538.4|0
1661911200000|2022-08-31 02:00:00|6572.2|6546|6569.9|6543.7|6574.4|6548.2|6564.3|6538.1|0
1661914800000|2022-08-31 03:00:00|6570.1|6543.9|6570.7|6544.5|6575|6548.8|6560.9|6534.7|0
1661918400000|2022-08-31 04:00:00|6567.7|6541.5|6554.8|6528.6|6572.2|6546|6553.7|6527.5|0
1661922000000|2022-08-31 05:00:00|6555.9|6529.7|6558.4|6532.2|6559.9|6533.7|6542.9|6516.7|0
1661990400000|2022-09-01 00:00:00|6458.2|6432.4|6471.3|6445.5|6485.5|6459.7|6456.8|6431|0
1661994000000|2022-09-01 01:00:00|6471.1|6445.3|6487.4|6461.6|6490.6|6464.6|6470.9|6445.1|0
1661997600000|2022-09-01 02:00:00|6486.7|6460.9|6506.8|6480.8|6506.8|6480.8|6486.7|6460.9|0
1662001200000|2022-09-01 03:00:00|6507.7|6481.7|6502.5|6476.5|6511.5|6485.5|6495|6469|0
1662004800000|2022-09-01 04:00:00|6501.2|6475.2|6520.8|6494.8|6522.8|6496.8|6501.2|6475.2|0
1662008400000|2022-09-01 05:00:00|6519.6|6493.6|6496|6470|6519.9|6493.9|6490.3|6464.3|0
1662076800000|2022-09-02 00:00:00|6516.9|6490.9|6491.3|6465.3|6516.9|6490.9|6479.3|6453.5|0
1662080400000|2022-09-02 01:00:00|6490.7|6464.7|6484|6458.2|6496.9|6470.9|6479|6453.2|0
1662084000000|2022-09-02 02:00:00|6483.9|6458.1|6496.3|6470.3|6499|6473|6476.8|6451|0
1662087600000|2022-09-02 03:00:00|6495.9|6469.9|6504.8|6478.8|6509.3|6483.3|6495.9|6469.9|0
1662091200000|2022-09-02 04:00:00|6500.6|6474.6|6500.5|6474.5|6509.7|6483.7|6497|6471|0
1662094800000|2022-09-02 05:00:00|6501.3|6475.3|6480.1|6454.3|6502.8|6476.8|6474.7|6448.9|0
1662336000000|2022-09-05 00:00:00|6493|6467|6441.6|6415.8|6493|6467|6429.2|6403.6|0
1662339600000|2022-09-05 01:00:00|6442.8|6417|6445.2|6419.4|6459|6433.2|6440.9|6415.1|0
1662343200000|2022-09-05 02:00:00|6444.8|6419|6445|6419.2|6456.4|6430.6|6441.2|6415.4|0
1662346800000|2022-09-05 03:00:00|6445.6|6419.8|6438.7|6412.9|6445.6|6419.8|6429.5|6403.9|0
1662350400000|2022-09-05 04:00:00|6435.7|6410.1|6444.6|6418.8|6445|6419.2|6429.1|6403.5|0
1662354000000|2022-09-05 05:00:00|6444.9|6419.1|6447.2|6421.4|6451.1|6425.3|6440.5|6414.7|0
1662422400000|2022-09-06 00:00:00|6488.4|6462.4|6487.3|6461.5|6493|6467|6472.6|6446.8|0
1662426000000|2022-09-06 01:00:00|6486|6460.2|6452.7|6426.9|6486|6460.2|6450.3|6424.5|0
1662429600000|2022-09-06 02:00:00|6449.8|6424|6452.7|6426.9|6463.3|6437.5|6447.8|6422|0
1662433200000|2022-09-06 03:00:00|6453.1|6427.3|6452.1|6426.3|6455.3|6429.5|6447.5|6421.7|0
1662436800000|2022-09-06 04:00:00|6452.6|6426.8|6444|6418.2|6455|6429.2|6442.4|6416.6|0
1662440400000|2022-09-06 05:00:00|6443.5|6417.7|6415.8|6390.2|6443.5|6417.7|6414.6|6389|0
1662508800000|2022-09-07 00:00:00|6405.3|6379.7|6321|6295.8|6405.3|6379.7|6321|6295.8|0
1662512400000|2022-09-07 01:00:00|6321.6|6296.4|6329.3|6304.1|6329.3|6304.1|6298.7|6273.5|0
1662516000000|2022-09-07 02:00:00|6329|6303.8|6346|6320.6|6348|6322.6|6325.8|6300.6|0
1662519600000|2022-09-07 03:00:00|6346.6|6321.2|6342|6316.6|6346.6|6321.2|6337.8|6312.4|0
1662523200000|2022-09-07 04:00:00|6338.3|6312.9|6338.4|6313|6342|6316.6|6334.3|6309.1|0
1662526800000|2022-09-07 05:00:00|6339.2|6313.8|6352.6|6327.2|6352.6|6327.2|6332.5|6307.3|0
1662595200000|2022-09-08 00:00:00|6386|6360.6|6386.7|6361.3|6402|6376.4|6375.1|6349.7|0
1662598800000|2022-09-08 01:00:00|6386.9|6361.5|6416.3|6390.7|6426.2|6400.6|6381.2|6355.8|0
1662602400000|2022-09-08 02:00:00|6416.4|6390.8|6421.3|6395.7|6433.2|6407.6|6415.9|6390.3|0
1662606000000|2022-09-08 03:00:00|6420.7|6395.1|6445.7|6419.9|6451.8|6426|6418.1|6392.5|0
1662609600000|2022-09-08 04:00:00|6445.4|6419.6|6449.7|6423.9|6451|6425.2|6443.3|6417.5|0
1662613200000|2022-09-08 05:00:00|6449|6423.2|6460.1|6434.3|6464|6438.2|6445.1|6419.3|0
1662681600000|2022-09-09 00:00:00|6438.5|6412.7|6449.5|6423.7|6451.5|6425.7|6411.3|6385.7|0
1662685200000|2022-09-09 01:00:00|6448.1|6422.3|6445.5|6419.7|6457.7|6431.9|6434.2|6408.6|0
1662688800000|2022-09-09 02:00:00|6445.6|6419.8|6439.3|6413.5|6448.4|6422.6|6436.5|6410.9|0
1662692400000|2022-09-09 03:00:00|6440.4|6414.6|6438.4|6412.6|6441.8|6416|6432.4|6406.8|0
1662696000000|2022-09-09 04:00:00|6438.9|6413.1|6451.6|6425.8|6452.8|6427|6437.7|6412.1|0
1662699600000|2022-09-09 05:00:00|6452.4|6426.6|6457.9|6432.1|6463.5|6437.7|6439.5|6413.7|0