1580803200000|2020-02-04 08:00:00|2295.9|2281.4|2306.7|2292.9|2307.9|2299.4|2295.9|2281.4|63
1580806800000|2020-02-04 09:00:00|2305.9|2292.2|2298.9|2286.9|2305.9|2294.4|2295.9|2286.9|141
1580810400000|2020-02-04 10:00:00|2297.9|2287.2|2297.7|2286.2|2299.9|2288.9|2297.7|2285.9|21
1580814000000|2020-02-04 11:00:00|2296.9|2285.9|2303.9|2294.9|2303.9|2294.9|2294.4|2285.2|114
1580817600000|2020-02-04 12:00:00|2302.9|2293.4|2304.9|2292.9|2305.9|2296.9|2302.7|2291.2|176
1580821200000|2020-02-04 13:00:00|2304.7|2290.2|2305.4|2292.7|2305.9|2292.7|2301.2|2287.9|16
1580824800000|2020-02-04 14:00:00|2304.9|2292.9|2307.7|2294.9|2309.2|2299.9|2301.9|2292.7|92
1580828400000|2020-02-04 15:00:00|2307.9|2294.4|2306.7|2295.2|2308.2|2297.4|2306.7|2294.4|14
1580889600000|2020-02-05 08:00:00|2305.9|2292.4|2309.9|2299.9|2312.7|2300.9|2305.9|2292.4|132
1580893200000|2020-02-05 09:00:00|2308.9|2297.4|2318.2|2309.9|2321.9|2310.9|2308.9|2297.4|134
1580896800000|2020-02-05 10:00:00|2320.7|2307.9|2323.7|2311.7|2324.9|2313.9|2316.4|2306.2|72
1580900400000|2020-02-05 11:00:00|2323.4|2310.9|2311.9|2297.9|2323.7|2310.9|2311.9|2297.9|125
1580904000000|2020-02-05 12:00:00|2310.9|2296.4|2313.9|2304.4|2314.9|2304.4|2310.2|2296.2|27
1580907600000|2020-02-05 13:00:00|2313.7|2303.9|2313.4|2303.9|2313.9|2304.7|2311.9|2303.2|52
1580911200000|2020-02-05 14:00:00|2313.2|2303.2|2310.9|2298.2|2313.4|2303.2|2309.7|2298.2|55
1580914800000|2020-02-05 15:00:00|2309.7|2298.4|2308.7|2300.7|2309.9|2300.9|2308.4|2298.4|10
1580976000000|2020-02-06 08:00:00|2321.9|2307.9|2322.7|2311.4|2325.7|2314.9|2319.7|2304.9|89
1580979600000|2020-02-06 09:00:00|2321.9|2309.9|2313.9|2302.7|2323.9|2313.7|2310.4|2301.9|86
1580983200000|2020-02-06 10:00:00|2314.7|2302.9|2306.9|2295.7|2317.9|2307.9|2300.9|2289.7|303
1580986800000|2020-02-06 11:00:00|2305.9|2294.9|2307.7|2295.4|2312.7|2301.9|2305.9|2293.9|111
1580990400000|2020-02-06 12:00:00|2307.4|2294.2|2306.4|2295.2|2309.4|2299.2|2305.9|2293.9|16
1580994000000|2020-02-06 13:00:00|2308.9|2297.2|2305.7|2292.4|2308.9|2298.7|2302.4|2291.7|74
1580997600000|2020-02-06 14:00:00|2305.9|2292.7|2308.9|2297.9|2309.7|2299.9|2305.4|2292.7|66
1581001200000|2020-02-06 15:00:00|2309.4|2298.2|2310.4|2302.4|2310.9|2302.4|2307.9|2298.2|29
1581062400000|2020-02-07 08:00:00|2310.7|2300.4|2305.9|2293.9|2311.9|2300.4|2302.9|2284.9|44
1581066000000|2020-02-07 09:00:00|2304.9|2293.2|2301.2|2289.9|2305.9|2293.2|2296.9|2286.4|62
1581069600000|2020-02-07 10:00:00|2300.9|2290.4|2294.7|2283.7|2300.9|2290.4|2294.7|2283.4|23
1581073200000|2020-02-07 11:00:00|2291.9|2283.9|2296.4|2284.7|2298.9|2287.9|2291.9|2281.2|56
1581076800000|2020-02-07 12:00:00|2295.9|2283.9|2299.7|2289.7|2299.7|2290.9|2295.9|2283.9|57
1581080400000|2020-02-07 13:00:00|2296.9|2285.9|2289.7|2278.2|2297.9|2288.9|2287.9|2277.9|104
1581084000000|2020-02-07 14:00:00|2289.4|2278.9|2284.9|2272.4|2292.9|2281.9|2281.4|2272.4|205
1581087600000|2020-02-07 15:00:00|2282.9|2271.4|2285.4|2277.4|2289.2|2277.4|2282.9|2271.4|40
1581321600000|2020-02-10 08:00:00|2284.2|2274.2|2270.7|2261.2|2284.9|2274.2|2270.7|2260.2|95
1581325200000|2020-02-10 09:00:00|2270.9|2261.4|2256.9|2247.9|2275.9|2264.9|2256.9|2246.4|316
1581328800000|2020-02-10 10:00:00|2257.9|2248.9|2265.9|2256.2|2270.9|2260.9|2257.9|2248.9|194
1581332400000|2020-02-10 11:00:00|2266.9|2256.4|2272.9|2261.2|2281.9|2270.7|2265.7|2255.9|186
1581336000000|2020-02-10 12:00:00|2273.9|2261.4|2270.4|2258.9|2273.9|2262.7|2268.9|2256.9|14
1581339600000|2020-02-10 13:00:00|2269.9|2258.7|2268.9|2259.4|2269.9|2259.4|2265.7|2255.9|55
1581343200000|2020-02-10 14:00:00|2268.7|2258.9|2267.2|2256.9|2268.9|2258.9|2266.9|2256.4|22
1581346800000|2020-02-10 15:00:00|2266.9|2256.7|2264.2|2256.2|2266.9|2257.9|2264.2|2255.2|57
1581408000000|2020-02-11 08:00:00|2265.9|2268.4|2284.4|2272.9|2286.9|2277.4|2265.9|2268.4|170
1581411600000|2020-02-11 09:00:00|2282.9|2271.9|2285.9|2274.4|2287.7|2276.9|2279.4|2269.2|280
1581415200000|2020-02-11 10:00:00|2287.7|2275.2|2291.9|2281.9|2293.9|2284.9|2287.7|2274.4|201
1581418800000|2020-02-11 11:00:00|2291.7|2280.9|2297.9|2287.7|2300.9|2291.9|2288.9|2279.2|333
1581422400000|2020-02-11 12:00:00|2298.4|2287.9|2298.4|2287.7|2299.4|2289.4|2296.9|2287.7|44
1581426000000|2020-02-11 13:00:00|2297.4|2287.9|2299.9|2289.9|2301.4|2292.4|2297.2|2284.7|88
1581429600000|2020-02-11 14:00:00|2300.9|2291.9|2302.7|2291.9|2302.9|2293.9|2298.9|2289.2|84
1581433200000|2020-02-11 15:00:00|2302.9|2292.2|2303.7|2292.9|2303.7|2292.9|2300.4|2290.2|49
1581494400000|2020-02-12 08:00:00|2305.9|2287.9|2312.7|2301.9|2313.9|2303.9|2303.4|2287.9|168
1581498000000|2020-02-12 09:00:00|2312.9|2302.2|2309.9|2299.7|2312.9|2302.4|2303.9|2292.4|112
1581501600000|2020-02-12 10:00:00|2308.4|2299.9|2312.9|2301.9|2316.9|2304.4|2308.4|2298.2|101
1581505200000|2020-02-12 11:00:00|2311.9|2300.9|2311.2|2299.2|2311.9|2300.9|2309.4|2297.4|34
1581508800000|2020-02-12 12:00:00|2311.4|2299.4|2316.9|2305.7|2317.9|2307.7|2311.4|2299.4|50
1581512400000|2020-02-12 13:00:00|2315.9|2304.9|2310.7|2300.4|2317.9|2307.9|2310.7|2299.9|94
1581516000000|2020-02-12 14:00:00|2310.9|2302.9|2311.4|2302.2|2312.9|2302.9|2310.7|2299.9|24
1581519600000|2020-02-12 15:00:00|2308.9|2299.2|2309.4|2296.9|2311.4|2299.4|2305.9|2296.9|40
1581580800000|2020-02-13 08:00:00|2305.9|2280.9|2316.4|2306.2|2318.9|2308.9|2305.9|2280.9|383
1581584400000|2020-02-13 09:00:00|2316.2|2305.2|2311.4|2299.2|2321.2|2311.9|2307.9|2299.2|406
1581588000000|2020-02-13 10:00:00|2306.9|2297.7|2302.7|2292.7|2309.4|2297.9|2294.2|2283.2|449
1581591600000|2020-02-13 11:00:00|2303.9|2292.9|2305.9|2293.4|2305.9|2296.9|2300.9|2291.7|148
1581595200000|2020-02-13 12:00:00|2306.4|2293.7|2310.9|2299.4|2310.9|2299.9|2304.2|2292.7|125
1581598800000|2020-02-13 13:00:00|2311.9|2299.7|2315.9|2305.4|2315.9|2307.2|2310.9|2298.9|60
1581602400000|2020-02-13 14:00:00|2315.7|2304.7|2315.7|2306.9|2315.9|2306.9|2305.9|2296.4|125
1581606000000|2020-02-13 15:00:00|2315.9|2302.9|2323.9|2315.9|2324.2|2315.9|2315.2|2302.9|170
1581667200000|2020-02-14 08:00:00|2324.2|2314.2|2324.9|2313.2|2330.9|2318.9|2323.9|2312.2|61
1581670800000|2020-02-14 09:00:00|2323.9|2312.4|2326.9|2316.4|2334.2|2322.9|2321.9|2310.2|327
1581674400000|2020-02-14 10:00:00|2328.9|2316.9|2332.4|2322.9|2333.4|2323.9|2321.4|2312.9|450
1581678000000|2020-02-14 11:00:00|2332.9|2323.2|2330.4|2319.9|2337.9|2328.9|2330.2|2317.9|428
1581681600000|2020-02-14 12:00:00|2330.7|2320.4|2325.9|2312.2|2330.9|2320.9|2323.9|2311.7|106
1581685200000|2020-02-14 13:00:00|2324.9|2311.9|2330.9|2320.9|2331.9|2322.9|2323.9|2311.4|117
1581688800000|2020-02-14 14:00:00|2331.9|2322.9|2331.4|2322.9|2333.7|2324.2|2329.9|2319.2|170
1581692400000|2020-02-14 15:00:00|2331.9|2323.9|2329.9|2319.4|2332.9|2324.4|2327.9|2319.2|29
1581926400000|2020-02-17 08:00:00|2330.9|2319.9|2338.9|2324.4|2342.9|2326.9|2330.7|2317.9|40
1581930000000|2020-02-17 09:00:00|2337.4|2323.7|2330.9|2318.9|2337.4|2324.2|2329.2|2317.7|83
1581933600000|2020-02-17 10:00:00|2330.7|2318.7|2327.6|2317.6|2333.4|2320.9|2322.6|2312.6|101
1581937200000|2020-02-17 11:00:00|2329.6|2315.4|2329.6|2318.1|2334.6|2322.4|2325.6|2315.4|167
1581940800000|2020-02-17 12:00:00|2330.1|2318.4|2328.6|2318.1|2333.4|2319.1|2328.4|2318.1|11
1581944400000|2020-02-17 13:00:00|2328.4|2317.6|2323.6|2313.1|2328.4|2317.6|2323.6|2313.1|138
1581948000000|2020-02-17 14:00:00|2323.4|2311.9|2322.1|2311.9|2323.6|2312.9|2319.6|2309.6|238
1581951600000|2020-02-17 15:00:00|2321.6|2312.1|2321.6|2313.6|2323.6|2313.6|2321.6|2312.1|39
1582012800000|2020-02-18 08:00:00|2311.6|2299.6|2302.1|2291.9|2312.4|2299.6|2300.6|2290.6|134
1582016400000|2020-02-18 09:00:00|2301.9|2291.6|2302.6|2292.6|2304.6|2294.9|2298.6|2287.9|546
1582020000000|2020-02-18 10:00:00|2301.6|2293.1|2306.6|2295.9|2307.6|2297.6|2301.6|2293.1|294
1582023600000|2020-02-18 11:00:00|2304.6|2293.4|2304.6|2292.6|2304.6|2294.6|2302.6|2292.6|340
1582027200000|2020-02-18 12:00:00|2303.6|2292.9|2305.6|2293.6|2305.6|2294.4|2301.6|2292.6|17
1582030800000|2020-02-18 13:00:00|2304.6|2294.4|2303.6|2293.9|2304.6|2295.1|2302.6|2293.1|129
1582034400000|2020-02-18 14:00:00|2303.4|2293.6|2302.1|2289.9|2305.6|2296.4|2301.6|2289.6|297
1582038000000|2020-02-18 15:00:00|2302.4|2290.4|2296.9|2288.9|2302.4|2290.4|2296.9|2288.6|46
1582099200000|2020-02-19 08:00:00|2305.6|2288.6|2305.6|2296.9|2315.6|2299.6|2302.6|2288.6|9
1582102800000|2020-02-19 09:00:00|2309.1|2297.1|2313.6|2300.6|2315.9|2306.1|2309.1|2296.6|64
1582106400000|2020-02-19 10:00:00|2311.6|2300.9|2319.4|2308.9|2319.6|2308.9|2311.6|2300.9|47
1582110000000|2020-02-19 11:00:00|2319.6|2309.1|2313.6|2304.6|2319.6|2309.4|2311.9|2301.9|137
1582113600000|2020-02-19 12:00:00|2313.4|2302.6|2311.6|2302.1|2313.6|2304.6|2310.6|2301.9|93
1582117200000|2020-02-19 13:00:00|2313.4|2303.6|2313.6|2303.9|2315.6|2305.6|2310.6|2302.1|603
1582120800000|2020-02-19 14:00:00|2312.6|2303.6|2312.1|2302.4|2313.6|2303.9|2311.4|2302.1|1842
1582124400000|2020-02-19 15:00:00|2311.6|2302.1|2310.6|2302.6|2314.1|2303.6|2310.6|2300.1|25
1582185600000|2020-02-20 08:00:00|2314.1|2303.6|2305.6|2292.4|2314.1|2303.6|2304.9|2291.1|59
1582189200000|2020-02-20 09:00:00|2305.9|2292.6|2294.9|2283.6|2306.4|2292.6|2293.6|2283.1|275
1582192800000|2020-02-20 10:00:00|2294.6|2283.4|2291.1|2280.1|2294.9|2286.6|2290.4|2278.9|354
1582196400000|2020-02-20 11:00:00|2289.9|2279.1|2293.1|2281.1|2294.1|2285.6|2289.9|2279.1|160
1582200000000|2020-02-20 12:00:00|2293.6|2281.4|2292.9|2281.6|2293.6|2284.6|2290.9|2281.1|595
1582203600000|2020-02-20 13:00:00|2292.6|2284.1|2300.4|2288.6|2300.4|2288.6|2292.1|2280.1|1318
1582207200000|2020-02-20 14:00:00|2300.1|2289.1|2299.9|2289.1|2303.9|2295.6|2297.1|2286.1|1543
1582210800000|2020-02-20 15:00:00|2299.1|2287.6|2297.6|2289.6|2299.1|2289.6|2297.1|2286.4|21
1582272000000|2020-02-21 08:00:00|2298.9|2288.1|2278.6|2268.1|2298.9|2288.1|2278.6|2267.6|120
1582275600000|2020-02-21 09:00:00|2279.1|2268.4|2273.1|2262.1|2282.1|2271.6|2272.1|2261.1|318
1582279200000|2020-02-21 10:00:00|2272.1|2264.1|2274.1|2263.1|2279.1|2267.1|2272.1|2262.1|123
1582282800000|2020-02-21 11:00:00|2276.1|2265.1|2277.1|2257.4|2278.9|2269.1|2270.9|2257.1|466
1582286400000|2020-02-21 12:00:00|2274.9|2258.1|2265.6|2257.1|2274.9|2262.6|2265.1|2255.1|247
1582290000000|2020-02-21 13:00:00|2268.9|2255.9|2260.1|2249.4|2269.1|2258.1|2257.1|2248.6|82
1582293600000|2020-02-21 14:00:00|2259.6|2249.1|2252.4|2243.1|2261.9|2250.1|2249.9|2238.1|223
1582297200000|2020-02-21 15:00:00|2251.1|2241.1|2240.1|2232.1|2251.1|2241.1|2240.1|2224.1|124
1582531200000|2020-02-24 08:00:00|2180.1|2166.1|2151.1|2137.9|2180.1|2169.1|2128.1|2118.1|552
1582534800000|2020-02-24 09:00:00|2149.1|2138.1|2113.1|2103.1|2149.1|2140.1|2110.6|2100.6|403
1582538400000|2020-02-24 10:00:00|2113.6|2103.4|2107.6|2096.1|2125.6|2114.1|2103.9|2092.1|439
1582542000000|2020-02-24 11:00:00|2107.9|2098.9|2107.4|2096.1|2107.9|2099.1|2079.1|2067.1|658
1582545600000|2020-02-24 12:00:00|2107.1|2092.6|2098.9|2087.1|2118.1|2107.1|2098.9|2087.1|283
1582549200000|2020-02-24 13:00:00|2099.1|2089.4|2078.1|2066.1|2102.6|2093.1|2075.1|2066.1|365
1582552800000|2020-02-24 14:00:00|2074.4|2062.6|2083.6|2074.1|2085.1|2075.9|2053.4|2043.1|282
1582556400000|2020-02-24 15:00:00|2084.1|2075.9|2082.6|2074.6|2084.1|2075.9|2074.1|2049.6|69
1582617600000|2020-02-25 08:00:00|2083.1|2063.1|2077.1|2061.1|2102.1|2091.1|2074.1|2061.1|305
1582621200000|2020-02-25 09:00:00|2076.9|2061.4|2082.9|2070.9|2094.1|2083.4|2076.1|2061.4|292
1582624800000|2020-02-25 10:00:00|2082.6|2067.9|2083.1|2067.6|2083.4|2074.1|2060.4|2051.1|612
1582628400000|2020-02-25 11:00:00|2082.6|2068.1|2116.6|2104.1|2122.1|2113.9|2077.9|2065.9|593
1582632000000|2020-02-25 12:00:00|2114.1|2103.1|2116.4|2102.6|2116.6|2104.1|2098.1|2085.6|265
1582635600000|2020-02-25 13:00:00|2116.6|2102.9|2118.1|2106.1|2119.9|2108.1|2111.1|2098.4|145
1582639200000|2020-02-25 14:00:00|2119.1|2106.4|2120.6|2110.1|2121.9|2112.1|2110.1|2099.6|208
1582642800000|2020-02-25 15:00:00|2119.1|2109.1|2108.1|2100.1|2119.1|2109.1|2108.1|2095.6|47
1582704000000|2020-02-26 08:00:00|2094.1|2039.1|2040.1|2028.1|2099.1|2061.1|2030.9|2021.1|482
1582707600000|2020-02-26 09:00:00|2041.1|2028.6|2043.1|2028.1|2050.1|2039.1|2027.1|2016.1|935
1582711200000|2020-02-26 10:00:00|2043.4|2035.6|2047.4|2034.1|2056.6|2046.1|2041.4|2028.1|214
1582714800000|2020-02-26 11:00:00|2047.1|2036.1|2049.4|2040.6|2050.4|2041.1|2023.6|2014.1|679
1582718400000|2020-02-26 12:00:00|2049.9|2038.6|2046.9|2033.1|2049.9|2038.6|2037.1|2026.1|209
1582722000000|2020-02-26 13:00:00|2047.1|2035.1|2070.1|2057.1|2089.1|2076.1|2047.1|2034.6|485
1582725600000|2020-02-26 14:00:00|2071.9|2056.6|2067.1|2054.1|2080.1|2070.1|2065.1|2052.1|213
1582729200000|2020-02-26 15:00:00|2059.1|2054.4|2058.1|2050.1|2066.6|2054.4|2054.1|2045.6|57
1582790400000|2020-02-27 08:00:00|2024.1|2001.1|2044.1|2031.4|2046.1|2036.1|2015.1|1998.1|283
1582794000000|2020-02-27 09:00:00|2046.1|2031.9|2054.1|2041.9|2069.1|2055.1|2046.1|2031.9|408
1582797600000|2020-02-27 10:00:00|2055.9|2042.1|2024.1|2012.4|2060.1|2048.6|2022.6|2009.9|531
1582801200000|2020-02-27 11:00:00|2026.1|2012.6|2006.1|1995.4|2036.1|2027.6|2004.1|1995.4|594
1582804800000|2020-02-27 12:00:00|2008.4|1995.6|1985.1|1976.1|2020.1|2006.4|1981.1|1972.9|810
1582808400000|2020-02-27 13:00:00|1984.1|1973.6|1968.1|1959.1|1988.6|1978.1|1966.1|1953.6|591
1582812000000|2020-02-27 14:00:00|1970.1|1955.4|1966.1|1957.1|1991.1|1982.1|1961.1|1949.4|469
1582815600000|2020-02-27 15:00:00|1965.1|1951.1|1946.1|1938.1|1971.1|1951.1|1942.1|1933.1|195
1582876800000|2020-02-28 08:00:00|1896.1|1868.1|1867.2|1854|1896.1|1876.2|1839.1|1823.1|452
1582880400000|2020-02-28 09:00:00|1866.2|1854.5|1853.2|1839.5|1866.2|1854.7|1833.2|1823.7|758
1582884000000|2020-02-28 10:00:00|1857.2|1840|1854.7|1837.2|1878.2|1864.2|1834.7|1824.2|2042
1582887600000|2020-02-28 11:00:00|1855.2|1837.7|1878|1864.5|1902.2|1892|1855.2|1837.2|628
1582891200000|2020-02-28 12:00:00|1876.7|1862.5|1894.5|1883.2|1901.2|1889.2|1875|1861.7|249
1582894800000|2020-02-28 13:00:00|1894.2|1881.2|1865.2|1853|1895.2|1883.2|1864.7|1851.7|131
1582898400000|2020-02-28 14:00:00|1860.2|1851.2|1839.2|1826|1864.2|1855.2|1835.2|1824.7|527
1582902000000|2020-02-28 15:00:00|1833.2|1826.2|1830.2|1822.2|1839.2|1826.5|1828.2|1815.2|158
1583222400000|2020-03-03 08:00:00|1909.2|1902.2|1932.2|1918.2|1948.2|1937.7|1909.2|1873.2|477
1583226000000|2020-03-03 09:00:00|1927.2|1918|1946.2|1933.7|1954.2|1942.2|1920|1909.5|522
1583229600000|2020-03-03 10:00:00|1945.2|1933.5|1962.2|1950.2|1962.2|1952.2|1938.2|1927.2|101
1583233200000|2020-03-03 11:00:00|1963.7|1948.2|1941.2|1931.5|1964.2|1948.5|1937.7|1927.2|496
1583236800000|2020-03-03 12:00:00|1939.2|1931.2|1939.2|1927.2|1952.2|1936.7|1933.2|1924.2|226
1583240400000|2020-03-03 13:00:00|1938.5|1927.5|1934.2|1922.7|1940|1930|1930.2|1919.2|125
1583244000000|2020-03-03 14:00:00|1935.2|1923|1936|1924.7|1948.7|1937.2|1930.2|1921.5|280
1583247600000|2020-03-03 15:00:00|1936.7|1930.2|1950.7|1942.7|1955.2|1946.2|1936.7|1930.2|200
1583308800000|2020-03-04 08:00:00|1932.7|1902.2|1961.7|1948.2|1961.7|1948.2|1910.2|1892.2|398
1583312400000|2020-03-04 09:00:00|1960.2|1952.2|1967.7|1958|1985.2|1975.2|1960.2|1948.2|999
1583316000000|2020-03-04 10:00:00|1965.2|1956.7|1960.2|1948.7|1969.7|1957.2|1952.2|1943.2|554
1583319600000|2020-03-04 11:00:00|1959.7|1948.2|1959|1945.2|1960.2|1948.2|1950.2|1938.7|80
1583323200000|2020-03-04 12:00:00|1958.2|1946|1978.2|1965.7|1980|1968.2|1958.2|1944.2|170
1583326800000|2020-03-04 13:00:00|1978|1966.5|1970|1956.7|1978.2|1966.5|1963.2|1953|68
1583330400000|2020-03-04 14:00:00|1969.7|1955.5|1963.2|1952.2|1971.2|1960|1959.2|1950.2|316
1583334000000|2020-03-04 15:00:00|1964.2|1952.5|1966|1958|1971.2|1958|1964|1952.2|24
1583395200000|2020-03-05 08:00:00|1967|1956.2|1958.2|1947|1978.2|1965.2|1958.2|1947|254
1583398800000|2020-03-05 09:00:00|1957.7|1947.2|1944.7|1932.7|1958.2|1947.2|1935.7|1923.5|365
1583402400000|2020-03-05 10:00:00|1944.2|1932.2|1918.2|1905.2|1944.7|1933.5|1910.2|1898.7|618
1583406000000|2020-03-05 11:00:00|1917.5|1904.2|1904.2|1893.2|1918.2|1908.2|1884.2|1872.2|473
1583409600000|2020-03-05 12:00:00|1903.7|1891|1900.2|1888.2|1905.2|1893|1884.5|1876.2|240
1583413200000|2020-03-05 13:00:00|1900|1888.5|1858.2|1844.2|1900|1888.5|1857.2|1832.2|289
1583416800000|2020-03-05 14:00:00|1859.5|1845|1867.7|1852.2|1877.2|1867.2|1859.5|1844.7|332
1583420400000|2020-03-05 15:00:00|1867.2|1855.7|1868.2|1860.2|1870.2|1860.2|1855.2|1844|60
1583481600000|2020-03-06 08:00:00|1830.2|1802.2|1786.2|1772.2|1830.2|1811.2|1775.2|1763.2|492
1583485200000|2020-03-06 09:00:00|1786|1774.2|1782.2|1770.2|1803.2|1790.7|1771.2|1763.7|493
1583488800000|2020-03-06 10:00:00|1781.7|1769.5|1789.5|1777.2|1789.7|1777.2|1772|1759.5|287
1583492400000|2020-03-06 11:00:00|1789.2|1777.7|1794.7|1779.2|1801.2|1791.2|1787.7|1777.7|293
1583496000000|2020-03-06 12:00:00|1795.2|1778.2|1770.2|1759.2|1795.2|1782.2|1770.2|1757.2|111
1583499600000|2020-03-06 13:00:00|1770|1757.7|1770.2|1758|1774.7|1762.2|1764.2|1751.2|185
1583503200000|2020-03-06 14:00:00|1769.7|1760.2|1756.2|1743.5|1775.2|1761.2|1748.2|1737.2|344
1583506800000|2020-03-06 15:00:00|1751.5|1745.2|1752.5|1744.5|1755|1745.2|1743.2|1732.2|79
1583740800000|2020-03-09 08:00:00|1753|1740.5|1593.7|1586.2|1753|1740.5|1511.2|1502.2|151
1583744400000|2020-03-09 09:00:00|1600.2|1587.2|1602.2|1588.2|1623.2|1605.2|1589.2|1577.2|303
1583748000000|2020-03-09 10:00:00|1603.7|1588.5|1585.2|1557.2|1606.7|1593.2|1580.2|1557.2|333
1583751600000|2020-03-09 11:00:00|1580.2|1558.2|1561.2|1545.2|1600|1582.2|1552.2|1542.7|324
1583755200000|2020-03-09 12:00:00|1562.2|1545.7|1572.2|1557.2|1577.2|1562.7|1560.2|1544.2|187
1583758800000|2020-03-09 13:00:00|1574.5|1555.2|1557.7|1538.2|1574.5|1555.2|1548.2|1520.2|231
1583762400000|2020-03-09 14:00:00|1558|1537.2|1547.2|1531.2|1570.2|1558.5|1540.2|1526.5|245
1583766000000|2020-03-09 15:00:00|1546.7|1531.5|1558.2|1550.2|1558.2|1550.2|1528.2|1512.2|147
1583827200000|2020-03-10 08:00:00|1598|1572.2|1614.7|1604.2|1618.5|1607.2|1590.2|1572.2|443
1583830800000|2020-03-10 09:00:00|1615.2|1605.2|1639.2|1627.2|1639.2|1627.2|1605.2|1590.7|536
1583834400000|2020-03-10 10:00:00|1640.2|1629.2|1647.5|1635.2|1649.2|1640.2|1628.2|1615.2|595
1583838000000|2020-03-10 11:00:00|1648.5|1637.2|1654.2|1642.2|1656.2|1646.2|1636.2|1626|396
1583841600000|2020-03-10 12:00:00|1653.5|1644.2|1638.2|1624.2|1654.2|1644.2|1623.2|1612.5|373
1583845200000|2020-03-10 13:00:00|1638.7|1624|1628|1613.2|1643.2|1632.2|1621|1610.2|134
1583848800000|2020-03-10 14:00:00|1625.7|1612.7|1615.2|1602.5|1641.7|1632.2|1614.2|1602.2|223
1583852400000|2020-03-10 15:00:00|1616.2|1602.2|1591.2|1583.2|1616.2|1602.5|1590.2|1574.5|209
1583913600000|2020-03-11 08:00:00|1590.2|1575.2|1631.2|1622.2|1660|1626.2|1590.2|1575.2|268
1583917200000|2020-03-11 09:00:00|1630.2|1620.7|1590.2|1577.2|1632.2|1622.2|1585.5|1574.5|467
1583920800000|2020-03-11 10:00:00|1592.2|1578|1583.2|1571.7|1605|1592.2|1580.2|1569.2|171
1583924400000|2020-03-11 11:00:00|1579.7|1570.5|1552.2|1538.2|1585.2|1570.5|1542.7|1532.5|310
1583928000000|2020-03-11 12:00:00|1552.7|1538.5|1534.2|1522.2|1558.2|1547.2|1531.2|1519.5|238
1583931600000|2020-03-11 13:00:00|1533.2|1520|1568.2|1556.2|1570.2|1557.2|1529.2|1517.2|462
1583935200000|2020-03-11 14:00:00|1570.2|1555.7|1524.2|1512.5|1576.7|1565.2|1524.2|1512.2|252
1583938800000|2020-03-11 15:00:00|1520.2|1512.2|1534.7|1526.7|1535.2|1526.7|1519.2|1509.2|238
1584000000000|2020-03-12 08:00:00|1535.2|1519.2|1400.2|1379.2|1535.2|1519.2|1390.2|1373.2|117
1584003600000|2020-03-12 09:00:00|1398.2|1380.2|1412.2|1390.2|1428.2|1402.2|1390.2|1379.2|145
1584007200000|2020-03-12 10:00:00|1415.2|1389.2|1422.2|1412.5|1422.2|1412.5|1410.2|1389.2|98
1584010800000|2020-03-12 11:00:00|1424.2|1413|1415.2|1400.2|1430.2|1419.2|1410.2|1396.5|39
1584014400000|2020-03-12 12:00:00|1414.2|1400.7|1402.5|1381.7|1416.2|1401.7|1389.7|1376|183
1584018000000|2020-03-12 13:00:00|1400.7|1379|1383.7|1352.7|1402.5|1379.7|1352.7|1334.7|330
1584021600000|2020-03-12 14:00:00|1385.2|1353.5|1365.7|1345|1386.7|1369.7|1365.7|1345|273
1584025200000|2020-03-12 15:00:00|1369.7|1344.7|1347.7|1334.7|1369.7|1344.7|1347.7|1334.7|58
1584086400000|2020-03-13 08:00:00|1422.7|1394.7|1366.2|1345.2|1431.7|1409.7|1355.7|1340.7|216
1584090000000|2020-03-13 09:00:00|1365.5|1344.7|1402|1381.5|1402|1382.7|1357.7|1342.7|293
1584093600000|2020-03-13 10:00:00|1402.7|1381.7|1408.2|1389.7|1413.2|1396.7|1400.7|1381.7|187
1584097200000|2020-03-13 11:00:00|1407.7|1389.2|1424.7|1408.7|1427.2|1413.7|1403.7|1387.5|91
1584100800000|2020-03-13 12:00:00|1424.2|1401.5|1437.7|1420.2|1440.7|1423.7|1421.5|1401.5|185
1584104400000|2020-03-13 13:00:00|1439.5|1420.5|1415.7|1399|1442.5|1424.7|1415.7|1399|327
1584108000000|2020-03-13 14:00:00|1412.7|1398.7|1388.7|1366|1424.7|1406|1385.7|1345.2|387
1584111600000|2020-03-13 15:00:00|1389.7|1366.7|1363|1350|1389.7|1370.7|1363|1350|108
1584345600000|2020-03-16 08:00:00|1330.2|1268.2|1267|1252.5|1330.2|1268.5|1252.2|1237.2|176
1584349200000|2020-03-16 09:00:00|1260.2|1249.2|1229.2|1217.2|1260.2|1249.2|1211.2|1203.2|140
1584352800000|2020-03-16 10:00:00|1228.2|1212.2|1216.2|1201.7|1228.2|1218.2|1210.2|1201.2|126
1584356400000|2020-03-16 11:00:00|1212.2|1202.2|1200.2|1190.5|1217.2|1204.7|1200.2|1182.2|80
1584360000000|2020-03-16 12:00:00|1198.5|1182.5|1189.2|1165.7|1200.2|1184.2|1160.2|1142.2|265
1584363600000|2020-03-16 13:00:00|1190.2|1166.5|1204.2|1182.5|1205.2|1187.2|1175.2|1166.5|276
1584367200000|2020-03-16 14:00:00|1204|1183.2|1233.5|1202.2|1260.2|1252.2|1183.2|1172.2|285
1584370800000|2020-03-16 15:00:00|1233.2|1222.2|1224.7|1216.7|1233.2|1222.2|1210|1202.2|67
1584432000000|2020-03-17 08:00:00|1228.2|1204.7|1180.2|1157.2|1251.2|1234.2|1180.2|1152.2|189
1584435600000|2020-03-17 09:00:00|1165.2|1183.2|1170|1144.7|1196.2|1183.2|1140.2|1122.2|1261
1584439200000|2020-03-17 10:00:00|1169.2|1152.2|1160.2|1147.5|1190.2|1177.2|1153.7|1144.7|1506
1584442800000|2020-03-17 11:00:00|1173.2|1148.2|1135.2|1123.2|1173.2|1152.2|1135.2|1123.2|1637
1584446400000|2020-03-17 12:00:00|1154.2|1127.2|1150.2|1123.2|1154.2|1133.2|1147.7|1123.2|125
1584450000000|2020-03-17 13:00:00|1151.7|1132.2|1165.2|1137.2|1175.7|1161.7|1145.2|1125.2|51
1584453600000|2020-03-17 14:00:00|1157.2|1137.5|1161.2|1147.5|1173|1160.2|1157.2|1125.2|62
1584457200000|2020-03-17 15:00:00|1168|1152.2|1180.2|1172.2|1194.2|1172.2|1161.2|1147|104
1584518400000|2020-03-18 08:00:00|1193.7|1164.2|1145.2|1117|1193.7|1164.2|1138.2|1113.2|16
1584522000000|2020-03-18 09:00:00|1149.2|1137.2|1126|1105.7|1149.2|1137.2|1113.7|1104.2|126
1584525600000|2020-03-18 10:00:00|1129|1112.2|1128|1113.7|1137.2|1117.7|1125.2|1112.2|171
1584529200000|2020-03-18 11:00:00|1127.7|1113.2|1118.7|1099.2|1127.7|1113.2|1110.2|1093.5|257
1584532800000|2020-03-18 12:00:00|1118.5|1100.2|1100.2|1080|1118.5|1102|1071.2|1052.2|60
1584536400000|2020-03-18 13:00:00|1105.2|1080.2|1129.2|1113.2|1130.2|1113.2|1105.2|1080.2|337
1584540000000|2020-03-18 14:00:00|1130.2|1117.2|1170.2|1152.2|1174.7|1155.2|1130.2|1117.2|151
1584543600000|2020-03-18 15:00:00|1173.2|1147.2|1158.2|1150.2|1174.2|1152.5|1158.2|1146.2|48
1584604800000|2020-03-19 08:00:00|1169.7|1147.2|1248.2|1238.2|1249.2|1241.2|1169.7|1147.2|0
1584608400000|2020-03-19 09:00:00|1249.2|1241.2|1260.2|1252.2|1309.2|1286.7|1249.2|1241.2|86
1584612000000|2020-03-19 10:00:00|1260|1241.2|1249.5|1230.2|1260|1242.2|1240.2|1212.2|207
1584615600000|2020-03-19 11:00:00|1249|1232.2|1234.7|1212.2|1249|1232.2|1225.2|1202.2|94
1584619200000|2020-03-19 12:00:00|1235.2|1212.5|1232.2|1213.2|1240.2|1219.2|1222.2|1208.5|224
1584622800000|2020-03-19 13:00:00|1232|1209.7|1226.2|1204.2|1235.2|1229.2|1207.2|1198.2|197
1584626400000|2020-03-19 14:00:00|1227.2|1214.2|1262.2|1250.2|1272.2|1253.2|1227.2|1214.2|384
1584630000000|2020-03-19 15:00:00|1264.2|1254.2|1262|1254|1267.2|1254.2|1257.2|1244.2|42
1584691200000|2020-03-20 08:00:00|1327.2|1319.2|1352.2|1334.2|1356.2|1344.2|1322.2|1309.2|75
1584694800000|2020-03-20 09:00:00|1356.2|1336.2|1382|1362.2|1392.2|1384.2|1356.2|1336.2|238
1584698400000|2020-03-20 10:00:00|1381.2|1361.2|1367.2|1346.2|1381.2|1364.2|1352.2|1340.2|258
1584702000000|2020-03-20 11:00:00|1366.2|1344.2|1368.2|1344.2|1370.2|1349.2|1345.2|1333.2|224
1584705600000|2020-03-20 12:00:00|1362.2|1345.2|1352|1331.2|1368.2|1356.2|1346|1328.7|46
1584709200000|2020-03-20 13:00:00|1352.2|1334.2|1343|1329.2|1355.7|1338.2|1338.2|1328.7|45
1584712800000|2020-03-20 14:00:00|1347.2|1331.2|1371.2|1356.2|1371.2|1356.2|1347.2|1331.2|64
1584716400000|2020-03-20 15:00:00|1372.7|1364.2|1366.7|1358.7|1375.5|1364.5|1364.7|1351.7|61
1584950400000|2020-03-23 08:00:00|1368.7|1356.7|1368.7|1356.7|1368.7|1356.7|1368.7|1356.7|0
1584968400000|2020-03-23 13:00:00|1401.2|1329.2|1312.2|1303.2|1401.2|1329.2|1298.2|1286.2|207
1584972000000|2020-03-23 14:00:00|1316.2|1299.2|1297.2|1286.5|1322|1307.2|1297.2|1286.5|125
1584975600000|2020-03-23 15:00:00|1298.7|1286.2|1277.2|1269.2|1300.2|1289|1277.2|1264.2|44
1585036800000|2020-03-24 08:00:00|1542.2|1294.2|1327|1319.2|1542.2|1414.2|1312.2|1289.2|83
1585040400000|2020-03-24 09:00:00|1330.7|1320.5|1327.2|1315.2|1342.2|1327.2|1322.7|1310.5|216
1585044000000|2020-03-24 10:00:00|1327|1314.2|1345.7|1331.2|1354.2|1345.7|1323.2|1314.2|328
1585047600000|2020-03-24 11:00:00|1345.5|1332.2|1335.2|1323.2|1345.5|1332.2|1331.2|1320.2|165
1585051200000|2020-03-24 12:00:00|1335|1322.2|1339.2|1329.2|1341.2|1329.2|1329.2|1320.2|104
1585054800000|2020-03-24 13:00:00|1341.7|1330|1342.2|1330.5|1350.2|1340|1341.7|1328.2|210
1585058400000|2020-03-24 14:00:00|1344.2|1331.2|1361|1349.2|1368.5|1357.2|1344.2|1331.2|340
1585062000000|2020-03-24 15:00:00|1360.7|1350.2|1347.2|1339.2|1360.7|1350.2|1347.2|1336.2|53
1585209600000|2020-03-26 08:00:00|1355.2|1338.2|1361.2|1352.7|1376.7|1356.7|1335.7|1295.2|73
1585213200000|2020-03-26 09:00:00|1363.2|1349.7|1381.5|1367.2|1386.5|1373|1363|1349|261
1585216800000|2020-03-26 10:00:00|1381.7|1366.5|1398|1382.2|1399.2|1388.5|1376.2|1365.5|200
1585220400000|2020-03-26 11:00:00|1397.2|1382.5|1390.2|1378.2|1409.2|1397.2|1386.2|1377.2|351
1585224000000|2020-03-26 12:00:00|1386.2|1377.2|1383.7|1372.5|1390.2|1379.7|1377.2|1366.5|328
1585227600000|2020-03-26 13:00:00|1383.5|1372.2|1397.7|1389.5|1397.7|1389.5|1382|1369.2|278
1585231200000|2020-03-26 14:00:00|1398.2|1387.5|1418.5|1405.2|1422.2|1409.2|1398.2|1385.7|239
1585234800000|2020-03-26 15:00:00|1418.2|1405.7|1411.2|1403.2|1418.2|1407.2|1411.2|1402.2|72
1585296000000|2020-03-27 08:00:00|1414.7|1402.2|1384.2|1374.5|1414.7|1402.2|1384.2|1374.5|90
1585299600000|2020-03-27 09:00:00|1382.2|1374.2|1386.2|1375.2|1391.2|1375.5|1367.2|1356.2|404
1585303200000|2020-03-27 10:00:00|1386|1374.5|1379.2|1365|1386|1376.7|1376.2|1363.2|98
1585306800000|2020-03-27 11:00:00|1380|1367.2|1361.7|1351.2|1380|1367.5|1354|1342.2|152
1585310400000|2020-03-27 12:00:00|1363|1352|1366.2|1353|1370.2|1358.2|1354.2|1345|134
1585314000000|2020-03-27 13:00:00|1365.2|1351|1352.2|1339.2|1365.7|1352.7|1348.7|1337.7|100
1585317600000|2020-03-27 14:00:00|1351.2|1339.7|1342.2|1329.2|1352.2|1340|1337.2|1326.2|83
1585321200000|2020-03-27 15:00:00|1341.2|1329.7|1349.2|1341.2|1350.2|1341.2|1341.2|1326.5|17
1585551600000|2020-03-30 07:00:00|1355.7|1314.2|1324.5|1312.2|1355.7|1329.2|1318.2|1286.2|32
1585555200000|2020-03-30 08:00:00|1324.2|1313.2|1332.4|1319.9|1345|1331.5|1322|1311.2|179
1585558800000|2020-03-30 09:00:00|1332.1|1318.1|1335.1|1321.6|1343.1|1330.6|1323.9|1312.9|110
1585562400000|2020-03-30 10:00:00|1334.6|1321.4|1333.6|1320.9|1339.9|1328.4|1332.6|1320.1|85
1585566000000|2020-03-30 11:00:00|1336.6|1321.1|1343.6|1330.6|1349.1|1337.4|1334.6|1320.9|196
1585569600000|2020-03-30 12:00:00|1340.6|1330.9|1351.4|1337.6|1354.1|1343.6|1339.1|1330.6|63
1585573200000|2020-03-30 13:00:00|1351.6|1337.9|1350.9|1338.6|1357.6|1346.6|1348.6|1337.6|179
1585576800000|2020-03-30 14:00:00|1350.6|1336.6|1335.6|1327.6|1356.9|1341.6|1335.6|1306.6|43
1585638000000|2020-03-31 07:00:00|1354.6|1316.6|1409.6|1395.6|1418.6|1408.1|1354.6|1316.6|167
1585641600000|2020-03-31 08:00:00|1413.1|1401.6|1406.1|1393.6|1415.1|1401.6|1402.6|1389.9|235
1585645200000|2020-03-31 09:00:00|1407.4|1398.1|1418.9|1407.6|1419.1|1410.1|1405.6|1393.6|322
1585648800000|2020-03-31 10:00:00|1419.1|1408.6|1402.6|1391.6|1422.4|1411.6|1402.6|1391.6|415
1585652400000|2020-03-31 11:00:00|1402.4|1387.4|1389.6|1375.6|1402.6|1387.6|1385.6|1375.4|219
1585656000000|2020-03-31 12:00:00|1385.6|1374.4|1379.6|1367.6|1387.6|1374.4|1357.9|1343.6|303
1585659600000|2020-03-31 13:00:00|1380.6|1367.9|1381.6|1367.1|1383.9|1372.6|1372.6|1359.4|208
1585663200000|2020-03-31 14:00:00|1380.6|1367.9|1364.6|1356.6|1380.6|1368.1|1364.6|1355.6|89
1585724400000|2020-04-01 07:00:00|1338.6|1318.6|1333.9|1320.6|1339.6|1325.6|1314.6|1296.6|83
1585728000000|2020-04-01 08:00:00|1334.1|1321.6|1320.4|1308.1|1335.6|1322.6|1317.1|1306.6|158
1585731600000|2020-04-01 09:00:00|1321.6|1308.6|1328.6|1314.9|1328.6|1314.9|1319.4|1306.6|76
1585735200000|2020-04-01 10:00:00|1328.4|1314.1|1322.9|1309.6|1328.6|1316.6|1319.9|1309.6|87
1585738800000|2020-04-01 11:00:00|1322.6|1306.1|1324.6|1313.1|1327.1|1313.9|1319.6|1304.4|50
1585742400000|2020-04-01 12:00:00|1321.1|1310.9|1316.6|1304.4|1321.1|1310.9|1316.4|1303.1|72
1585746000000|2020-04-01 13:00:00|1314.6|1303.6|1310.6|1294.9|1315.1|1305.6|1304.6|1293.6|240
1585749600000|2020-04-01 14:00:00|1311.6|1293.6|1315.1|1307.1|1318.6|1307.1|1304.6|1289.6|51
1585810800000|2020-04-02 07:00:00|1318.6|1293.6|1333.9|1319.9|1338.6|1326.6|1318.6|1293.6|319
1585814400000|2020-04-02 08:00:00|1333.6|1320.1|1324.6|1310.1|1340.1|1331.4|1324.6|1309.9|187
1585818000000|2020-04-02 09:00:00|1326.1|1310.4|1325.6|1310.6|1328.1|1313.9|1309.6|1298.6|378
1585821600000|2020-04-02 10:00:00|1325.1|1311.6|1321.6|1307.6|1327.6|1313.6|1319.6|1306.6|107
1585825200000|2020-04-02 11:00:00|1324.4|1312.1|1327.1|1311.6|1328.1|1314.1|1321.4|1307.4|13
1585828800000|2020-04-02 12:00:00|1328.1|1311.9|1312.6|1299.9|1328.6|1314.6|1312.6|1299.9|120
1585832400000|2020-04-02 13:00:00|1311.6|1299.6|1311.4|1297.6|1311.6|1302.6|1293.6|1283.6|306
1585836000000|2020-04-02 14:00:00|1312.9|1298.4|1327.1|1313.6|1327.1|1314.6|1312.9|1292.9|92
1585897200000|2020-04-03 07:00:00|1347.6|1314.1|1334.6|1304.9|1347.6|1331.1|1315.6|1299.6|166
1585900800000|2020-04-03 08:00:00|1330.6|1312.6|1326.1|1312.4|1334.6|1320.1|1314.6|1304.6|188
1585904400000|2020-04-03 09:00:00|1325.6|1310.6|1309.6|1296.1|1326.1|1311.6|1301.6|1291.1|212
1585908000000|2020-04-03 10:00:00|1313.1|1297.6|1319.6|1306.9|1319.6|1308.6|1305.1|1294.6|56
1585911600000|2020-04-03 11:00:00|1315.1|1307.6|1331.4|1318.6|1331.4|1318.6|1315.1|1307.1|130
1585915200000|2020-04-03 12:00:00|1330.9|1317.4|1324.9|1313.6|1334.4|1324.6|1323.6|1313.1|82
1585918800000|2020-04-03 13:00:00|1325.1|1316.6|1321.6|1309.6|1327.1|1316.6|1321.6|1309.6|54
1585922400000|2020-04-03 14:00:00|1320.6|1308.6|1324.6|1316.6|1328.6|1316.6|1319.6|1304.6|41
1586156400000|2020-04-06 07:00:00|1364.6|1342.6|1382.9|1371.6|1399.6|1386.6|1364.1|1342.6|119
1586160000000|2020-04-06 08:00:00|1382.6|1368.6|1389.6|1377.6|1390.1|1378.6|1369.9|1361.6|150
1586163600000|2020-04-06 09:00:00|1390.9|1378.6|1407.6|1396.6|1409.6|1397.6|1390.9|1378.6|174
1586167200000|2020-04-06 10:00:00|1407.4|1397.6|1402.1|1388.1|1412.4|1403.6|1402.1|1386.9|116
1586170800000|2020-04-06 11:00:00|1403.1|1388.4|1418.4|1403.6|1418.6|1403.6|1401.6|1387.6|137
1586174400000|2020-04-06 12:00:00|1417.6|1404.6|1418.4|1406.6|1423.6|1411.6|1417.1|1402.6|168
1586178000000|2020-04-06 13:00:00|1420.1|1409.6|1428.6|1418.6|1428.6|1418.6|1418.1|1405.9|239
1586181600000|2020-04-06 14:00:00|1429.6|1416.6|1433.4|1419.6|1433.6|1423.6|1428.4|1414.1|64
1586242800000|2020-04-07 07:00:00|1479.6|1461.6|1491.4|1478.6|1507.6|1489.6|1479.6|1461.6|424
1586246400000|2020-04-07 08:00:00|1490.9|1479.6|1493.6|1480.1|1504.6|1491.6|1489.6|1477.6|513
1586250000000|2020-04-07 09:00:00|1492.1|1479.9|1487.6|1475.6|1493.6|1481.6|1481.6|1469.4|62
1586253600000|2020-04-07 10:00:00|1490.6|1479.4|1497.1|1486.6|1497.1|1487.6|1487.6|1475.6|125
1586257200000|2020-04-07 11:00:00|1495.9|1487.6|1494.6|1478.4|1497.1|1487.6|1488.6|1477.1|251
1586260800000|2020-04-07 12:00:00|1493.6|1477.6|1506.4|1494.6|1510.6|1501.6|1493.6|1477.6|856
1586264400000|2020-04-07 13:00:00|1506.1|1495.6|1510.4|1496.1|1510.4|1499.1|1502.6|1490.1|99
1586268000000|2020-04-07 14:00:00|1509.6|1492.9|1490.6|1474.9|1509.6|1492.9|1488.6|1474.6|36
1586329200000|2020-04-08 07:00:00|1502.6|1471.6|1497.6|1483.6|1502.6|1484.9|1464.1|1421.6|130
1586332800000|2020-04-08 08:00:00|1498.6|1487.6|1483.4|1469.1|1500.1|1490.6|1473.6|1464.6|344
1586336400000|2020-04-08 09:00:00|1484.6|1469.6|1488.6|1475.6|1492.6|1481.6|1481.6|1469.6|220
1586340000000|2020-04-08 10:00:00|1489.6|1475.9|1507.6|1494.6|1509.9|1496.1|1483.9|1475.6|202
1586343600000|2020-04-08 11:00:00|1505.6|1495.6|1507.9|1493.9|1511.1|1499.6|1502.1|1489.1|178
1586347200000|2020-04-08 12:00:00|1507.6|1494.6|1510.1|1495.6|1511.4|1499.6|1502.9|1494.6|16
1586350800000|2020-04-08 13:00:00|1509.4|1494.6|1493.6|1476.9|1511.1|1498.6|1491.4|1476.9|97
1586354400000|2020-04-08 14:00:00|1491.6|1478.1|1492.1|1484.1|1494.6|1484.1|1485.6|1470.6|46
1586415600000|2020-04-09 07:00:00|1526.6|1491.6|1533.6|1522.9|1542.6|1530.6|1519.6|1491.6|85
1586419200000|2020-04-09 08:00:00|1535.4|1522.4|1518.4|1506.6|1535.4|1522.4|1516.1|1506.6|232
1586422800000|2020-04-09 09:00:00|1517.6|1505.6|1508.9|1496.6|1523.9|1511.6|1506.4|1495.9|299
1586426400000|2020-04-09 10:00:00|1508.6|1496.1|1519.6|1507.6|1520.6|1508.4|1501.1|1492.6|189
1586430000000|2020-04-09 11:00:00|1512.6|1504.6|1494.6|1483.9|1527.6|1515.1|1491.6|1483.4|240
1586433600000|2020-04-09 12:00:00|1492.6|1483.1|1496.9|1485.4|1503.6|1490.6|1477.6|1468.6|420
1586437200000|2020-04-09 13:00:00|1495.6|1485.1|1502.4|1486.6|1503.6|1491.4|1489.6|1477.9|428
1586440800000|2020-04-09 14:00:00|1501.1|1475.6|1485.6|1477.6|1512.6|1490.6|1485.6|1475.6|106
1586847600000|2020-04-14 07:00:00|1492.1|1476.1|1503.9|1489.4|1517.6|1503.6|1492.1|1466.6|223
1586851200000|2020-04-14 08:00:00|1503.4|1488.6|1525.6|1513.9|1527.6|1519.4|1498.6|1487.4|453
1586854800000|2020-04-14 09:00:00|1525.4|1513.6|1520.9|1506.4|1525.4|1513.9|1514.6|1501.9|221
1586858400000|2020-04-14 10:00:00|1520.4|1506.1|1524.6|1515.1|1526.9|1518.1|1520.1|1506.1|106
1586862000000|2020-04-14 11:00:00|1524.4|1515.6|1521.6|1509.1|1524.4|1515.6|1510.1|1501.4|368
1586865600000|2020-04-14 12:00:00|1524.9|1509.4|1523.4|1511.9|1527.1|1514.6|1521.6|1509.4|335
1586869200000|2020-04-14 13:00:00|1522.6|1511.6|1535.9|1524.1|1539.4|1526.9|1519.9|1511.6|320
1586872800000|2020-04-14 14:00:00|1539.4|1518.6|1542.6|1534.6|1543.6|1534.6|1538.6|1518.6|26
1586934000000|2020-04-15 07:00:00|1543.6|1527.6|1508.6|1494.6|1543.6|1527.6|1502.9|1492.9|38
1586937600000|2020-04-15 08:00:00|1506.4|1490.9|1508.1|1494.1|1516.6|1502.9|1504.4|1490.9|328
1586941200000|2020-04-15 09:00:00|1508.9|1494.4|1502.4|1489.1|1509.6|1495.4|1498.6|1484.6|190
1586944800000|2020-04-15 10:00:00|1502.6|1488.1|1500.6|1487.4|1503.9|1492.6|1499.4|1486.9|182
1586948400000|2020-04-15 11:00:00|1500.9|1489.6|1483.6|1473.6|1500.9|1489.6|1480.9|1466.6|538
1586952000000|2020-04-15 12:00:00|1483.4|1475.6|1489.6|1475.9|1495.4|1484.9|1482.6|1467.1|1381
1586955600000|2020-04-15 13:00:00|1489.4|1473.6|1490.6|1478.1|1491.1|1478.1|1483.4|1470.1|71
1586959200000|2020-04-15 14:00:00|1491.6|1478.9|1491.1|1483.1|1491.6|1483.1|1490.6|1473.1|33
1587020400000|2020-04-16 07:00:00|1491.6|1477.1|1498.1|1484.6|1498.6|1489.6|1491.6|1476.9|33
1587024000000|2020-04-16 08:00:00|1497.9|1485.1|1490.6|1478.1|1500.9|1487.1|1490.6|1477.9|199
1587027600000|2020-04-16 09:00:00|1490.9|1477.6|1489.9|1474.4|1492.1|1477.6|1482.6|1470.6|181
1587031200000|2020-04-16 10:00:00|1490.1|1473.6|1482.6|1465.6|1509.6|1476.4|1477.6|1464.6|113
1587034800000|2020-04-16 11:00:00|1487.6|1478.6|1486.4|1472.6|1487.9|1478.6|1482.6|1465.6|26
1587038400000|2020-04-16 12:00:00|1486.1|1471.6|1493.1|1479.6|1493.4|1480.6|1484.6|1469.9|74
1587042000000|2020-04-16 13:00:00|1490.6|1479.4|1482.9|1469.6|1495.1|1485.6|1482.6|1469.6|143
1587045600000|2020-04-16 14:00:00|1483.1|1466.6|1482.1|1474.1|1486.6|1475.1|1480.6|1465.6|49
1587452400000|2020-04-21 07:00:00|1483.6|1466.1|1445.6|1431.6|1483.6|1466.1|1444.6|1429.6|22
1587456000000|2020-04-21 08:00:00|1444.6|1429.6|1463.1|1449.6|1464.6|1450.1|1443.6|1429.6|177
1587459600000|2020-04-21 09:00:00|1465.4|1449.9|1448.4|1431.9|1465.4|1454.6|1445.6|1431.6|58
1587463200000|2020-04-21 10:00:00|1448.6|1432.1|1445.6|1429.9|1449.4|1437.6|1444.6|1429.6|71
1587466800000|2020-04-21 11:00:00|1446.9|1430.1|1440.4|1425.6|1447.6|1438.6|1437.9|1425.6|66
1587470400000|2020-04-21 12:00:00|1440.1|1424.9|1429.6|1417.9|1440.1|1424.9|1425.1|1416.6|155
1587474000000|2020-04-21 13:00:00|1429.4|1418.6|1435.6|1423.6|1438.6|1426.6|1424.6|1416.4|207
1587477600000|2020-04-21 14:00:00|1433.6|1423.1|1424.6|1416.6|1433.6|1423.1|1424.6|1415.9|36
1587538800000|2020-04-22 07:00:00|1433.1|1416.9|1445.4|1431.6|1450.6|1439.6|1433.1|1409.6|39
1587542400000|2020-04-22 08:00:00|1444.4|1430.9|1439.6|1427.9|1450.6|1436.4|1436.6|1425.9|103
1587546000000|2020-04-22 09:00:00|1438.6|1428.6|1433.6|1424.6|1446.1|1433.4|1429.6|1418.6|271
1587549600000|2020-04-22 10:00:00|1434.6|1423.6|1440.6|1425.1|1440.6|1427.4|1427.6|1418.6|60
1587553200000|2020-04-22 11:00:00|1440.4|1425.4|1449.6|1437.6|1449.9|1437.6|1435.1|1425.4|52
1587556800000|2020-04-22 12:00:00|1448.6|1437.1|1458.9|1444.6|1460.1|1450.6|1445.6|1435.6|147
1587560400000|2020-04-22 13:00:00|1459.4|1443.1|1444.6|1432.6|1464.1|1454.6|1444.6|1432.6|69
1587564000000|2020-04-22 14:00:00|1446.4|1433.6|1438.6|1430.6|1450.6|1434.6|1438.6|1430.6|38
1587625200000|2020-04-23 07:00:00|1442.6|1441.9|1453.4|1440.6|1457.6|1443.6|1442.6|1435.6|82
1587628800000|2020-04-23 08:00:00|1453.9|1442.6|1469.1|1455.4|1470.9|1459.6|1452.6|1440.6|232
1587632400000|2020-04-23 09:00:00|1469.4|1455.6|1481.6|1467.9|1484.9|1472.6|1464.1|1455.6|160
1587636000000|2020-04-23 10:00:00|1481.4|1465.9|1476.6|1464.6|1481.6|1467.4|1469.6|1459.1|25
1587639600000|2020-04-23 11:00:00|1472.6|1463.9|1480.6|1467.6|1480.6|1470.1|1472.6|1463.6|14
1587643200000|2020-04-23 12:00:00|1479.6|1468.6|1485.6|1472.6|1485.6|1476.6|1477.6|1463.6|158
1587646800000|2020-04-23 13:00:00|1484.6|1473.1|1482.6|1471.9|1485.6|1475.6|1481.6|1469.1|25
1587650400000|2020-04-23 14:00:00|1481.6|1470.9|1481.6|1473.6|1482.6|1473.6|1480.6|1456.6|40
1587711600000|2020-04-24 07:00:00|1466.6|1422.6|1465.6|1453.1|1470.6|1456.9|1451.6|1422.6|59
1587715200000|2020-04-24 08:00:00|1467.6|1452.4|1467.6|1453.1|1469.9|1455.4|1456.6|1448.1|149
1587718800000|2020-04-24 09:00:00|1468.6|1453.9|1482.6|1471.9|1483.1|1471.9|1468.1|1453.1|64
1587722400000|2020-04-24 10:00:00|1477.4|1471.1|1491.6|1477.6|1491.6|1477.6|1477.4|1467.6|22
1587726000000|2020-04-24 11:00:00|1490.6|1480.6|1486.6|1472.9|1497.1|1484.6|1486.6|1472.9|85
1587729600000|2020-04-24 12:00:00|1486.4|1472.6|1482.6|1470.9|1486.6|1475.6|1480.6|1468.1|11
1587733200000|2020-04-24 13:00:00|1485.1|1474.6|1474.6|1462.9|1485.1|1474.6|1471.6|1462.6|66
1587736800000|2020-04-24 14:00:00|1476.6|1462.6|1476.6|1468.6|1482.6|1468.6|1476.6|1456.9|26
1587970800000|2020-04-27 07:00:00|1479.9|1460.9|1517.1|1504.6|1520.6|1509.6|1479.9|1460.9|157
1587974400000|2020-04-27 08:00:00|1516.6|1503.1|1514.1|1504.6|1517.1|1504.9|1507.6|1497.4|52
1587978000000|2020-04-27 09:00:00|1513.6|1503.4|1524.4|1513.6|1524.6|1513.6|1507.6|1498.6|125
1587981600000|2020-04-27 10:00:00|1524.6|1512.6|1517.6|1506.1|1524.6|1512.9|1515.6|1504.1|61
1587985200000|2020-04-27 11:00:00|1518.6|1506.4|1523.6|1509.6|1523.6|1514.6|1518.6|1506.4|56
1587988800000|2020-04-27 12:00:00|1522.6|1510.1|1522.1|1509.6|1523.6|1513.9|1521.6|1509.6|78
1587992400000|2020-04-27 13:00:00|1521.6|1509.9|1517.6|1505.1|1522.1|1509.9|1517.6|1504.9|124
1587996000000|2020-04-27 14:00:00|1519.4|1509.6|1517.6|1509.6|1521.1|1509.6|1515.1|1504.6|94
1588057200000|2020-04-28 07:00:00|1519.6|1508.6|1530.6|1520.6|1531.6|1522.6|1519.6|1503.1|63
1588060800000|2020-04-28 08:00:00|1531.6|1518.9|1535.1|1523.1|1536.6|1525.1|1528.6|1518.9|119
1588064400000|2020-04-28 09:00:00|1534.6|1523.4|1546.4|1534.6|1546.6|1535.4|1531.6|1522.9|160
1588068000000|2020-04-28 10:00:00|1546.1|1535.6|1530.6|1521.4|1546.6|1535.6|1530.6|1521.4|51
1588071600000|2020-04-28 11:00:00|1530.4|1518.6|1534.4|1523.9|1535.6|1525.4|1527.1|1513.1|59
1588075200000|2020-04-28 12:00:00|1534.6|1524.1|1542.6|1533.6|1543.6|1534.6|1532.6|1522.4|281
1588078800000|2020-04-28 13:00:00|1543.6|1532.9|1551.6|1539.4|1555.6|1545.6|1543.6|1532.9|308
1588082400000|2020-04-28 14:00:00|1551.1|1539.6|1549.4|1541.4|1551.1|1541.4|1547.6|1537.1|36
1588143600000|2020-04-29 07:00:00|1549.6|1540.1|1542.6|1530.1|1560.6|1543.6|1536.4|1523.9|90
1588147200000|2020-04-29 08:00:00|1537.6|1529.4|1550.1|1535.6|1550.6|1539.6|1537.6|1527.6|29
1588150800000|2020-04-29 09:00:00|1549.9|1536.4|1554.4|1541.1|1554.4|1543.6|1548.6|1536.1|66
1588154400000|2020-04-29 10:00:00|1554.1|1540.1|1545.4|1531.1|1554.1|1541.1|1540.4|1531.1|69
1588158000000|2020-04-29 11:00:00|1547.6|1531.6|1546.4|1533.6|1547.6|1538.1|1543.6|1531.4|10
1588161600000|2020-04-29 12:00:00|1547.6|1533.9|1570.6|1561.6|1570.6|1561.6|1547.6|1533.9|151
1588165200000|2020-04-29 13:00:00|1570.4|1559.6|1570.6|1554.6|1570.6|1559.6|1559.6|1548.9|191
1588168800000|2020-04-29 14:00:00|1569.6|1554.4|1567.4|1559.4|1570.1|1559.4|1565.1|1551.6|24
1588230000000|2020-04-30 07:00:00|1570.1|1555.6|1562.4|1550.4|1570.1|1560.6|1560.1|1550.4|15
1588233600000|2020-04-30 08:00:00|1563.6|1550.6|1563.9|1551.1|1564.6|1555.6|1558.9|1546.9|200
1588237200000|2020-04-30 09:00:00|1563.6|1550.9|1571.4|1559.9|1572.6|1560.6|1562.4|1548.6|68
1588240800000|2020-04-30 10:00:00|1571.1|1563.1|1569.1|1555.9|1575.9|1564.6|1568.1|1555.9|30
1588244400000|2020-04-30 11:00:00|1568.4|1553.9|1552.6|1541.1|1568.6|1553.9|1552.6|1540.6|102
1588248000000|2020-04-30 12:00:00|1553.6|1541.6|1552.6|1540.9|1557.1|1546.6|1545.6|1536.1|164
1588251600000|2020-04-30 13:00:00|1552.4|1535.6|1536.6|1523.1|1552.6|1535.6|1529.6|1519.9|623
1588255200000|2020-04-30 14:00:00|1535.6|1523.6|1535.6|1527.6|1536.6|1527.6|1531.4|1523.6|36
1588575600000|2020-05-04 07:00:00|1536.6|1525.1|1491.1|1478.9|1536.6|1525.1|1488.9|1467.6|210
1588579200000|2020-05-04 08:00:00|1490.6|1476.1|1485.1|1472.6|1492.6|1482.6|1473.6|1464.6|275
1588582800000|2020-05-04 09:00:00|1482.6|1471.1|1485.6|1471.6|1485.6|1472.6|1476.6|1466.1|144
1588586400000|2020-05-04 10:00:00|1485.4|1469.9|1482.6|1470.6|1485.6|1476.6|1478.9|1467.9|44
1588590000000|2020-05-04 11:00:00|1483.9|1471.4|1476.4|1463.1|1484.4|1471.9|1472.6|1460.1|24
1588593600000|2020-05-04 12:00:00|1476.1|1462.9|1472.6|1460.9|1477.6|1465.9|1471.6|1459.1|49
1588597200000|2020-05-04 13:00:00|1471.6|1460.6|1474.6|1462.9|1475.6|1467.4|1469.4|1459.6|102
1588600800000|2020-05-04 14:00:00|1473.6|1462.6|1485.6|1473.9|1489.4|1474.4|1473.6|1462.6|17
1588662000000|2020-05-05 07:00:00|1507.6|1494.6|1508.4|1494.6|1512.6|1499.6|1502.6|1489.6|93
1588665600000|2020-05-05 08:00:00|1508.1|1491.9|1496.6|1484.9|1508.1|1494.6|1493.1|1482.1|300
1588669200000|2020-05-05 09:00:00|1497.6|1482.1|1502.6|1491.1|1504.1|1494.6|1497.6|1482.1|79
1588672800000|2020-05-05 10:00:00|1503.4|1491.4|1498.9|1487.1|1503.6|1493.4|1496.4|1484.1|38
1588676400000|2020-05-05 11:00:00|1499.1|1487.4|1501.6|1490.1|1503.9|1490.9|1498.6|1487.4|55
1588680000000|2020-05-05 12:00:00|1501.4|1486.6|1501.1|1490.6|1503.4|1493.6|1497.6|1484.6|73
1588683600000|2020-05-05 13:00:00|1500.6|1488.9|1498.6|1484.6|1500.6|1490.4|1496.4|1483.6|44
1588687200000|2020-05-05 14:00:00|1498.4|1485.6|1495.1|1487.1|1498.6|1489.1|1495.1|1485.6|5
1588748400000|2020-05-06 07:00:00|1498.4|1489.1|1494.1|1480.6|1512.6|1489.1|1485.1|1472.6|93
1588752000000|2020-05-06 08:00:00|1493.6|1481.1|1490.6|1478.4|1494.9|1484.6|1487.6|1478.4|26
1588755600000|2020-05-06 09:00:00|1490.1|1478.1|1491.4|1478.9|1491.4|1479.4|1486.9|1476.1|44
1588759200000|2020-05-06 10:00:00|1491.1|1479.1|1492.6|1481.6|1494.9|1483.1|1491.1|1478.6|24
1588762800000|2020-05-06 11:00:00|1494.4|1481.9|1488.9|1476.9|1494.4|1484.6|1488.9|1476.9|53
1588766400000|2020-05-06 12:00:00|1488.6|1477.6|1487.1|1476.9|1488.6|1478.1|1484.6|1474.6|53
1588770000000|2020-05-06 13:00:00|1486.9|1476.6|1477.1|1467.6|1486.9|1476.6|1474.9|1464.6|76
1588773600000|2020-05-06 14:00:00|1477.4|1465.6|1474.6|1462.9|1479.6|1466.6|1470.6|1461.6|118
1588834800000|2020-05-07 07:00:00|1482.6|1472.6|1470.9|1459.6|1485.1|1472.6|1470.9|1459.6|30
1588838400000|2020-05-07 08:00:00|1469.6|1458.6|1471.1|1455.9|1472.9|1463.9|1464.1|1452.4|111
1588842000000|2020-05-07 09:00:00|1470.9|1455.6|1460.4|1448.6|1471.9|1455.9|1457.1|1448.6|46
1588845600000|2020-05-07 10:00:00|1460.1|1449.6|1469.9|1457.6|1472.4|1460.6|1460.1|1445.6|64
1588849200000|2020-05-07 11:00:00|1470.1|1457.9|1476.6|1464.1|1479.9|1470.6|1470.1|1457.9|147
1588852800000|2020-05-07 12:00:00|1475.6|1463.9|1472.6|1459.9|1475.6|1463.9|1464.6|1454.1|160
1588856400000|2020-05-07 13:00:00|1470.6|1460.1|1470.9|1458.4|1472.6|1460.1|1465.6|1455.6|132
1588860000000|2020-05-07 14:00:00|1468.4|1458.6|1465.6|1457.6|1476.6|1459.6|1465.6|1451.6|59
1588921200000|2020-05-08 07:00:00|1486.1|1453.1|1481.1|1467.1|1495.1|1471.1|1476.1|1453.1|93
1588924800000|2020-05-08 08:00:00|1480.8|1466.6|1471.1|1459.3|1480.8|1468.1|1466.1|1455.8|118
1588928400000|2020-05-08 09:00:00|1473.3|1457.6|1476.1|1465.1|1477.1|1465.1|1470.3|1457.6|14
1588932000000|2020-05-08 10:00:00|1478.1|1465.8|1479.1|1467.1|1481.1|1469.1|1478.1|1465.1|38
1588935600000|2020-05-08 11:00:00|1478.1|1466.3|1473.1|1461.1|1479.1|1466.3|1473.1|1461.1|9
1588939200000|2020-05-08 12:00:00|1474.1|1460.3|1475.8|1463.1|1476.1|1466.1|1473.3|1459.6|2
1588942800000|2020-05-08 13:00:00|1475.1|1463.3|1471.1|1460.3|1475.1|1463.8|1469.3|1460.1|30
1588946400000|2020-05-08 14:00:00|1470.1|1459.1|1455.1|1447.1|1470.1|1459.1|1455.1|1447.1|33
1589180400000|2020-05-11 07:00:00|1459.6|1464.6|1480.4|1467.6|1481.1|1469.9|1459.6|1460.9|6
1589184000000|2020-05-11 08:00:00|1480.6|1467.9|1468.4|1454.6|1482.6|1474.1|1468.4|1453.1|58
1589187600000|2020-05-11 09:00:00|1468.6|1454.4|1465.6|1454.6|1468.6|1457.6|1458.6|1446.6|34
1589191200000|2020-05-11 10:00:00|1465.4|1450.6|1460.6|1446.4|1465.4|1453.6|1456.6|1446.4|81
1589194800000|2020-05-11 11:00:00|1457.6|1446.6|1455.1|1444.1|1464.6|1453.6|1453.6|1443.6|32
1589198400000|2020-05-11 12:00:00|1454.6|1445.1|1457.6|1445.6|1457.6|1449.1|1453.1|1443.6|123
1589202000000|2020-05-11 13:00:00|1460.9|1449.6|1451.6|1438.9|1462.6|1450.4|1447.9|1438.6|128
1589205600000|2020-05-11 14:00:00|1450.6|1438.6|1440.9|1432.9|1450.6|1438.6|1440.6|1418.6|29
1589266800000|2020-05-12 07:00:00|1441.6|1432.6|1446.4|1433.1|1450.6|1438.9|1441.6|1431.9|46
1589270400000|2020-05-12 08:00:00|1445.6|1430.9|1436.6|1425.6|1445.6|1431.1|1428.6|1407.4|379
1589274000000|2020-05-12 09:00:00|1437.4|1425.1|1442.9|1431.4|1447.6|1434.6|1437.1|1422.6|124
1589277600000|2020-05-12 10:00:00|1444.4|1432.1|1450.6|1440.6|1455.1|1443.4|1444.1|1432.1|126
1589281200000|2020-05-12 11:00:00|1451.6|1442.6|1464.6|1452.1|1468.6|1455.6|1451.6|1440.4|97
1589284800000|2020-05-12 12:00:00|1464.4|1450.9|1457.4|1445.4|1464.6|1450.9|1451.9|1443.6|102
1589288400000|2020-05-12 13:00:00|1456.9|1445.1|1450.4|1440.6|1457.4|1445.1|1449.6|1437.4|237
1589292000000|2020-05-12 14:00:00|1450.1|1440.1|1454.1|1436.9|1454.1|1444.6|1446.6|1434.6|80
1589353200000|2020-05-13 07:00:00|1419.6|1403.6|1424.1|1412.6|1426.1|1412.6|1418.1|1403.6|29
1589356800000|2020-05-13 08:00:00|1422.6|1410.9|1426.6|1414.6|1431.4|1421.6|1421.6|1409.4|223
1589360400000|2020-05-13 09:00:00|1426.4|1414.9|1422.9|1408.9|1426.4|1417.6|1415.6|1402.6|337
1589364000000|2020-05-13 10:00:00|1423.1|1409.4|1425.1|1411.6|1428.6|1416.4|1422.6|1409.4|302
1589367600000|2020-05-13 11:00:00|1421.6|1411.9|1429.6|1417.1|1431.6|1420.6|1421.6|1411.9|229
1589371200000|2020-05-13 12:00:00|1428.6|1417.9|1433.1|1420.9|1435.6|1423.1|1428.6|1416.6|203
1589374800000|2020-05-13 13:00:00|1433.4|1419.6|1424.6|1413.6|1433.4|1420.6|1419.1|1409.6|191
1589378400000|2020-05-13 14:00:00|1425.4|1414.1|1435.6|1418.6|1435.6|1418.6|1425.4|1409.6|84
1589439600000|2020-05-14 07:00:00|1416.4|1400.6|1414.6|1402.6|1421.9|1407.4|1414.4|1398.4|43
1589443200000|2020-05-14 08:00:00|1414.4|1402.1|1416.6|1402.9|1422.6|1409.6|1411.1|1398.6|260
1589446800000|2020-05-14 09:00:00|1416.1|1401.6|1421.4|1409.4|1422.1|1411.6|1413.9|1401.4|142
1589450400000|2020-05-14 10:00:00|1421.6|1408.4|1421.6|1407.1|1421.6|1408.4|1415.9|1402.6|480
1589454000000|2020-05-14 11:00:00|1423.1|1407.4|1420.6|1407.6|1433.9|1420.6|1420.6|1407.4|152
1589457600000|2020-05-14 12:00:00|1418.6|1407.9|1418.6|1406.6|1421.6|1410.6|1415.9|1404.1|78
1589461200000|2020-05-14 13:00:00|1419.4|1406.9|1418.9|1404.1|1425.1|1411.6|1413.6|1404.1|137
1589464800000|2020-05-14 14:00:00|1418.6|1404.4|1417.4|1404.9|1426.6|1405.6|1416.6|1404.4|29
1589439600000|2020-05-14 07:00:00|1416.4|1400.6|1414.6|1402.6|1421.9|1407.4|1414.4|1398.4|43
1589443200000|2020-05-14 08:00:00|1414.4|1402.1|1416.6|1402.9|1422.6|1409.6|1411.1|1398.6|260
1589446800000|2020-05-14 09:00:00|1416.1|1401.6|1421.4|1409.4|1422.1|1411.6|1413.9|1401.4|142
1589450400000|2020-05-14 10:00:00|1421.6|1408.4|1421.6|1407.1|1421.6|1408.4|1415.9|1402.6|480
1589454000000|2020-05-14 11:00:00|1423.1|1407.4|1420.6|1407.6|1433.9|1420.6|1420.6|1407.4|152
1589457600000|2020-05-14 12:00:00|1418.6|1407.9|1418.6|1406.6|1421.6|1410.6|1415.9|1404.1|78
1589461200000|2020-05-14 13:00:00|1419.4|1406.9|1418.9|1404.1|1425.1|1411.6|1413.6|1404.1|137
1589464800000|2020-05-14 14:00:00|1418.6|1404.4|1417.4|1404.9|1426.6|1405.6|1416.6|1404.4|29
1589526000000|2020-05-15 07:00:00|1462.6|1421.9|1437.1|1424.6|1462.6|1424.6|1428.6|1417.1|42
1589529600000|2020-05-15 08:00:00|1437.9|1423.6|1435.6|1425.9|1441.6|1428.6|1431.9|1422.1|302
1589533200000|2020-05-15 09:00:00|1435.9|1426.1|1445.6|1432.6|1447.6|1438.6|1435.9|1426.1|447
1589536800000|2020-05-15 10:00:00|1446.6|1431.9|1437.4|1422.6|1452.4|1436.9|1433.6|1422.6|444
1589540400000|2020-05-15 11:00:00|1437.6|1424.4|1432.6|1419.6|1437.6|1429.4|1432.1|1419.4|76
1589544000000|2020-05-15 12:00:00|1431.9|1419.1|1430.6|1420.6|1432.6|1420.6|1428.1|1417.9|2
1589547600000|2020-05-15 13:00:00|1430.4|1417.1|1435.6|1423.9|1435.6|1423.9|1428.6|1414.9|98
1589551200000|2020-05-15 14:00:00|1435.1|1424.1|1433.6|1422.6|1435.1|1424.1|1433.6|1414.1|5
1589785200000|2020-05-18 07:00:00|1433.6|1422.6|1456.6|1445.4|1462.1|1450.6|1433.6|1422.6|64
1589788800000|2020-05-18 08:00:00|1457.9|1446.6|1465.6|1453.6|1468.6|1455.6|1457.9|1446.6|135
1589792400000|2020-05-18 09:00:00|1465.4|1453.9|1462.9|1450.6|1465.9|1457.6|1461.9|1450.1|65
1589796000000|2020-05-18 10:00:00|1462.6|1449.6|1457.6|1446.1|1462.9|1449.6|1457.6|1445.9|24
1589799600000|2020-05-18 11:00:00|1459.4|1447.6|1466.9|1454.4|1467.9|1456.6|1459.4|1447.6|126
1589803200000|2020-05-18 12:00:00|1466.6|1454.1|1469.1|1457.9|1471.6|1460.6|1464.9|1453.6|134
1589806800000|2020-05-18 13:00:00|1469.6|1458.1|1473.6|1463.9|1477.6|1467.4|1469.6|1457.9|216
1589810400000|2020-05-18 14:00:00|1475.4|1465.6|1479.6|1468.1|1482.6|1470.6|1472.6|1463.6|28
1589871600000|2020-05-19 07:00:00|1493.6|1477.6|1481.9|1470.6|1495.6|1484.6|1480.1|1465.6|360
1589875200000|2020-05-19 08:00:00|1482.4|1472.6|1467.6|1454.1|1482.9|1474.6|1464.9|1448.6|364
1589878800000|2020-05-19 09:00:00|1466.6|1455.6|1468.4|1457.4|1468.6|1459.4|1464.6|1452.6|66
1589882400000|2020-05-19 10:00:00|1468.1|1456.6|1458.6|1447.6|1468.1|1456.6|1452.6|1444.1|334
1589886000000|2020-05-19 11:00:00|1458.4|1449.4|1461.1|1450.6|1463.6|1453.6|1458.4|1448.6|115
1589889600000|2020-05-19 12:00:00|1460.6|1451.6|1457.4|1445.6|1461.1|1451.6|1456.4|1445.6|86
1589893200000|2020-05-19 13:00:00|1457.1|1447.1|1450.1|1439.6|1457.4|1447.1|1446.6|1437.6|132
1589896800000|2020-05-19 14:00:00|1449.9|1442.6|1450.4|1440.6|1455.6|1443.6|1449.9|1439.6|32
1589958000000|2020-05-20 07:00:00|1453.6|1426.1|1441.6|1427.9|1453.6|1437.6|1436.9|1415.6|91
1589961600000|2020-05-20 08:00:00|1443.6|1428.1|1463.1|1450.9|1463.6|1451.9|1443.6|1428.1|174
1589965200000|2020-05-20 09:00:00|1462.9|1452.6|1463.6|1451.6|1465.1|1455.6|1460.6|1448.1|106
1589968800000|2020-05-20 10:00:00|1464.6|1452.1|1466.6|1456.6|1466.6|1457.6|1460.6|1450.6|103
1589972400000|2020-05-20 11:00:00|1465.6|1454.9|1466.6|1454.9|1466.6|1457.6|1463.6|1452.6|88
1589976000000|2020-05-20 12:00:00|1468.6|1454.1|1473.6|1463.4|1473.6|1464.6|1467.6|1454.1|96
1589979600000|2020-05-20 13:00:00|1472.9|1463.1|1471.6|1459.1|1477.6|1467.4|1471.1|1458.6|106
1589983200000|2020-05-20 14:00:00|1471.4|1457.9|1471.6|1458.9|1471.6|1458.9|1467.6|1452.6|37
1590044400000|2020-05-21 07:00:00|1463.4|1443.9|1470.1|1457.6|1474.4|1463.6|1463.4|1443.9|82
1590048000000|2020-05-21 08:00:00|1470.6|1458.6|1473.6|1462.1|1473.6|1464.1|1468.6|1456.9|77
1590051600000|2020-05-21 09:00:00|1474.4|1462.6|1471.4|1461.4|1475.1|1465.6|1469.6|1459.6|104
1590055200000|2020-05-21 10:00:00|1471.1|1459.9|1462.6|1451.1|1471.4|1459.9|1458.6|1449.6|140
1590058800000|2020-05-21 11:00:00|1463.6|1449.6|1462.6|1450.9|1466.6|1453.6|1462.6|1449.6|22
1590062400000|2020-05-21 12:00:00|1460.6|1449.6|1461.6|1450.9|1463.4|1452.6|1459.6|1447.9|43
1590066000000|2020-05-21 13:00:00|1463.4|1451.6|1468.1|1457.9|1468.6|1457.9|1463.4|1451.6|71
1590069600000|2020-05-21 14:00:00|1468.6|1458.1|1468.6|1454.4|1468.6|1458.1|1465.4|1452.6|36
1590130800000|2020-05-22 07:00:00|1443.6|1428.6|1448.4|1436.9|1448.6|1437.4|1443.6|1427.6|57
1590134400000|2020-05-22 08:00:00|1450.4|1437.1|1453.6|1443.6|1453.6|1443.6|1444.6|1435.1|65
1590138000000|2020-05-22 09:00:00|1456.6|1444.1|1461.1|1449.1|1461.6|1452.6|1455.6|1443.6|82
1590141600000|2020-05-22 10:00:00|1461.6|1450.1|1462.6|1451.6|1463.6|1452.6|1461.6|1450.1|32
1590145200000|2020-05-22 11:00:00|1462.4|1450.1|1468.4|1456.6|1468.6|1457.1|1458.6|1449.6|87
1590148800000|2020-05-22 12:00:00|1468.6|1456.9|1474.6|1463.9|1476.6|1465.6|1465.6|1456.6|94
1590152400000|2020-05-22 13:00:00|1475.1|1464.1|1472.1|1459.6|1479.6|1468.6|1471.4|1457.6|67
1590156000000|2020-05-22 14:00:00|1473.6|1460.6|1469.6|1458.6|1478.1|1460.6|1466.6|1456.1|9
1590390000000|2020-05-25 07:00:00|1469.6|1468.6|1488.1|1476.1|1489.1|1479.6|1469.6|1465.6|121
1590393600000|2020-05-25 08:00:00|1487.6|1475.9|1486.6|1475.6|1487.6|1475.9|1482.1|1471.4|40
1590397200000|2020-05-25 09:00:00|1488.6|1476.6|1488.4|1476.1|1489.6|1480.6|1483.6|1471.4|155
1590400800000|2020-05-25 10:00:00|1488.1|1477.1|1492.6|1480.9|1494.6|1485.6|1483.6|1474.6|63
1590404400000|2020-05-25 11:00:00|1493.6|1481.1|1499.6|1489.6|1501.6|1491.6|1493.1|1481.1|175
1590408000000|2020-05-25 12:00:00|1500.1|1487.9|1495.8|1487|1501.6|1489.6|1491|1480.3|162
1590411600000|2020-05-25 13:00:00|1496|1487.5|1500|1490.5|1500|1490.5|1496|1487|41
1590415200000|2020-05-25 14:00:00|1499|1490.3|1493.5|1485.5|1501|1492|1493.5|1485.5|37
1590476400000|2020-05-26 07:00:00|1496.8|1497|1502.5|1492.5|1515|1503|1496.8|1488.5|87
1590480000000|2020-05-26 08:00:00|1505.5|1493.5|1500.5|1489|1505.5|1494.5|1495.5|1483.8|167
1590483600000|2020-05-26 09:00:00|1501|1489.5|1509.7|1499.2|1513.5|1503.7|1501|1489.5|176
1590487200000|2020-05-26 10:00:00|1511.7|1502.7|1516.5|1504.7|1517.7|1507|1509.2|1499.7|81
1590494400000|2020-05-26 12:00:00|1502.7|1493|1512.7|1501.2|1513.5|1503.7|1496.7|1485|399
1590498000000|2020-05-26 13:00:00|1512.5|1501|1527.7|1517.7|1532.7|1522.7|1508.7|1496.7|480
1590501600000|2020-05-26 14:00:00|1525.7|1516.7|1526.2|1516.5|1527.7|1516.7|1524.2|1515.7|24
1590562800000|2020-05-27 07:00:00|1540.7|1514.5|1526.7|1513.7|1540.7|1520.2|1520.5|1507.7|78
1590566400000|2020-05-27 08:00:00|1525.7|1514.7|1535.4|1525.9|1535.7|1526.9|1525.7|1512.7|92
1590570000000|2020-05-27 09:00:00|1535.7|1527.4|1554.4|1545.9|1555.9|1546.9|1534.9|1524.4|400
1590573600000|2020-05-27 10:00:00|1554.7|1546.9|1567.9|1556.2|1571.9|1562.9|1554.7|1546.9|480
1590577200000|2020-05-27 11:00:00|1570.9|1556.7|1588.9|1579.4|1595.9|1585.9|1568.9|1556.7|547
1590580800000|2020-05-27 12:00:00|1590.2|1579.7|1590.2|1577.7|1591.9|1583.2|1581.9|1570.9|286
1590584400000|2020-05-27 13:00:00|1589.9|1577.4|1586.9|1574.4|1596.9|1587.9|1586.9|1572.9|373
1590588000000|2020-05-27 14:00:00|1588.9|1574.9|1593.2|1578.9|1594.9|1582.9|1588.9|1574.9|47
1590649200000|2020-05-28 07:00:00|1603.9|1588.9|1620.9|1607.2|1621.9|1608.9|1599.9|1587.4|200
1590652800000|2020-05-28 08:00:00|1616.9|1605.9|1591.9|1579.9|1620.7|1610.4|1586.2|1574.4|269
1590656400000|2020-05-28 09:00:00|1596.7|1582.2|1590.7|1577.2|1600.9|1592.4|1585.9|1576.9|243
1590660000000|2020-05-28 10:00:00|1589.9|1576.9|1600.9|1588.7|1600.9|1590.4|1587.9|1576.9|109
1590663600000|2020-05-28 11:00:00|1598.9|1587.2|1608.9|1594.9|1614.9|1605.7|1598.9|1586.9|190
1590667200000|2020-05-28 12:00:00|1603.7|1595.2|1599.9|1587.4|1608.9|1596.9|1596.9|1585.9|46
1590670800000|2020-05-28 13:00:00|1601.9|1587.9|1605.2|1593.2|1607.9|1598.9|1599.9|1587.9|129
1590674400000|2020-05-28 14:00:00|1607.9|1593.4|1612.9|1602.4|1614.4|1605.9|1607.7|1593.4|92
1590735600000|2020-05-29 07:00:00|1594.9|1579.2|1585.7|1575.9|1594.9|1581.9|1585.7|1574.9|132
1590739200000|2020-05-29 08:00:00|1583.9|1573.9|1595.4|1581.2|1596.9|1585.9|1578.7|1568.9|141
1590742800000|2020-05-29 09:00:00|1595.2|1580.9|1588.9|1576.9|1595.2|1580.9|1586.9|1575.9|28
1590746400000|2020-05-29 10:00:00|1590.4|1578.9|1589.7|1575.9|1591.9|1579.9|1586.9|1573.9|41
1590750000000|2020-05-29 11:00:00|1588.2|1573.9|1591.4|1575.4|1591.4|1580.7|1586.9|1573.9|37
1590753600000|2020-05-29 12:00:00|1591.2|1575.9|1581.9|1570.2|1592.4|1580.9|1581.9|1570.2|100
1590757200000|2020-05-29 13:00:00|1581.2|1569.9|1582.4|1570.9|1584.7|1573.9|1571.2|1561.9|346
1590760800000|2020-05-29 14:00:00|1583.9|1569.4|1582.4|1574.4|1583.9|1574.4|1576.2|1567.9|29
1590994800000|2020-06-01 07:00:00|1586.4|1570.4|1594.2|1579.9|1701.4|1585.7|1586.4|1563.4|43
1590998400000|2020-06-01 08:00:00|1593.9|1580.2|1588.4|1577.4|1598.4|1589.4|1581.4|1571.7|192
1591002000000|2020-06-01 09:00:00|1588.2|1575.2|1595.4|1584.9|1595.4|1584.9|1588.2|1575.2|46
1591005600000|2020-06-01 10:00:00|1595.2|1584.4|1586.7|1574.4|1595.2|1585.4|1586.4|1574.4|89
1591009200000|2020-06-01 11:00:00|1586.9|1574.7|1593.7|1581.4|1594.4|1582.4|1586.9|1574.7|90
1591012800000|2020-06-01 12:00:00|1593.4|1578.7|1580.7|1567.4|1593.4|1580.4|1576.4|1566.7|81
1591016400000|2020-06-01 13:00:00|1580.9|1566.7|1583.9|1568.9|1584.4|1573.2|1573.4|1563.4|75
1591020000000|2020-06-01 14:00:00|1584.4|1569.2|1586.4|1576.4|1586.4|1577.4|1584.4|1568.4|42
1591081200000|2020-06-02 07:00:00|1596.4|1583.4|1611.4|1599.7|1621.4|1600.4|1596.4|1583.4|50
1591084800000|2020-06-02 08:00:00|1611.2|1601.4|1626.4|1617.4|1631.4|1621.4|1611.2|1601.4|456
1591088400000|2020-06-02 09:00:00|1627.4|1618.4|1624.7|1613.9|1627.4|1618.4|1622.4|1613.2|151
1591092000000|2020-06-02 10:00:00|1624.4|1613.4|1616.9|1606.9|1624.9|1614.9|1616.4|1606.9|123
1591095600000|2020-06-02 11:00:00|1616.7|1607.4|1616.4|1604.9|1616.9|1608.2|1609.2|1600.4|45
1591099200000|2020-06-02 12:00:00|1616.2|1604.4|1621.9|1606.7|1624.4|1613.4|1615.2|1603.4|12
1591102800000|2020-06-02 13:00:00|1622.4|1606.9|1621.4|1608.9|1623.4|1614.9|1614.2|1602.7|96
1591106400000|2020-06-02 14:00:00|1624.9|1609.2|1625.9|1611.7|1625.9|1615.4|1623.4|1608.9|10
1591167600000|2020-06-03 07:00:00|1635|1622|1634|1621.2|1640.7|1632|1631|1608.5|61
1591171200000|2020-06-03 08:00:00|1637.2|1621.5|1633.5|1622|1638.2|1624.5|1628|1619.5|26
1591174800000|2020-06-03 09:00:00|1634|1622.5|1637.5|1627|1638|1627|1633|1622.5|13
1591178400000|2020-06-03 10:00:00|1637|1624|1633.7|1620.2|1637|1627.5|1633|1620.2|38
1591182000000|2020-06-03 11:00:00|1633.5|1620|1629.2|1617|1633.5|1620|1625|1614.2|46
1591185600000|2020-06-03 12:00:00|1629|1616.5|1630.7|1618|1631.5|1619|1628.7|1615.5|5
1591189200000|2020-06-03 13:00:00|1631.5|1618.2|1634|1623.7|1634.5|1625.5|1631.5|1618.2|210
1591192800000|2020-06-03 14:00:00|1635|1624|1639.7|1627|1639.7|1627|1632.7|1620|24
1591254000000|2020-06-04 07:00:00|1639.4|1626.7|1623.2|1611.7|1639.4|1626.7|1616.7|1604.4|69
1591257600000|2020-06-04 08:00:00|1625.2|1611.9|1620|1607|1634.5|1620.7|1616.7|1607|128
1591261200000|2020-06-04 09:00:00|1618.7|1606.2|1599.5|1587|1618.7|1606.2|1596.7|1584.2|160
1591264800000|2020-06-04 10:00:00|1599.2|1587.2|1614.7|1601.7|1614.7|1603|1599.2|1587.2|94
1591268400000|2020-06-04 11:00:00|1615|1603.5|1626.2|1613.2|1627.5|1618.2|1612.7|1601.7|68
1591272000000|2020-06-04 12:00:00|1626|1612.7|1607.5|1593.7|1626|1616.5|1599.7|1586.5|118
1591275600000|2020-06-04 13:00:00|1607.2|1593|1618.7|1607|1618.7|1607|1606.2|1593|113
1591279200000|2020-06-04 14:00:00|1618.5|1608.7|1620.7|1610.7|1620.7|1610.7|1609.7|1599.7|42
1591340400000|2020-06-05 07:00:00|1639|1621|1637.7|1626.7|1643.7|1630.7|1631.7|1620.7|78
1591344000000|2020-06-05 08:00:00|1636.7|1627|1639.2|1629.7|1640.7|1630.7|1634.7|1625|179
1591347600000|2020-06-05 09:00:00|1640.2|1632|1644.7|1632.7|1649.7|1640.7|1640|1629.7|308
1591351200000|2020-06-05 10:00:00|1642.7|1633.7|1647|1636.7|1647.7|1637.7|1642.7|1631.2|88
1591354800000|2020-06-05 11:00:00|1646.7|1637.7|1651.2|1640.2|1651.7|1641.7|1644.5|1635|194
1591358400000|2020-06-05 12:00:00|1651.7|1640.5|1655.7|1645.2|1658.7|1649.7|1651|1639.7|84
1591362000000|2020-06-05 13:00:00|1654.7|1643.7|1663.7|1651.7|1669.7|1657.7|1654.7|1643.7|195
1591365600000|2020-06-05 14:00:00|1661.7|1649.7|1661.7|1651.7|1661.7|1652.7|1661.7|1649.7|38
1591686000000|2020-06-09 07:00:00|1661.7|1651.7|1667|1653.7|1684.2|1671.7|1658.5|1646.5|155
1591689600000|2020-06-09 08:00:00|1666.7|1651.7|1650.7|1640.5|1671.2|1658.7|1642.7|1634|352
1591693200000|2020-06-09 09:00:00|1649.7|1640.2|1645.7|1633.7|1653.2|1640.7|1645.7|1633.7|112
1591696800000|2020-06-09 10:00:00|1643.7|1632.2|1653.7|1644.7|1655|1644.7|1643.7|1632.2|90
1591700400000|2020-06-09 11:00:00|1653.5|1643.7|1663.7|1650.2|1664.7|1655.2|1651.7|1640.7|118
1591704000000|2020-06-09 12:00:00|1663.5|1648.7|1658.7|1644.5|1670.7|1658.5|1652.7|1643.7|88
1591707600000|2020-06-09 13:00:00|1656.7|1643.7|1648|1636.2|1658.7|1646.5|1646.5|1636|188
1591711200000|2020-06-09 14:00:00|1646.7|1636.7|1650.5|1636.7|1650.5|1638.7|1646.2|1636.7|16
1591772400000|2020-06-10 07:00:00|1671.7|1643.7|1668.7|1655.7|1671.7|1659.7|1651|1640.2|168
1591776000000|2020-06-10 08:00:00|1667.2|1656|1649.5|1639.7|1668.7|1658.7|1647.5|1636|182
1591779600000|2020-06-10 09:00:00|1649.7|1638.7|1631.7|1618.7|1649.7|1638.7|1628.7|1615.7|262
1591783200000|2020-06-10 10:00:00|1630.7|1617.7|1631.7|1618.7|1632.2|1623.7|1623.2|1611.7|131
1591786800000|2020-06-10 11:00:00|1632.2|1619.7|1634.7|1623|1636.5|1627.7|1631.7|1619.7|71
1591790400000|2020-06-10 12:00:00|1636.5|1626.7|1639.7|1630.7|1643|1633|1632|1621.7|153
1591794000000|2020-06-10 13:00:00|1640.7|1629.7|1612.7|1603.7|1640.7|1629.7|1612.7|1603.7|507
1591797600000|2020-06-10 14:00:00|1611.7|1603.2|1610.7|1601.2|1618|1603.7|1609.7|1600.7|83
1591858800000|2020-06-11 07:00:00|1588.7|1579.7|1578.7|1566.7|1593.7|1579.7|1573.2|1560.7|195
1591862400000|2020-06-11 08:00:00|1576.7|1566|1566.7|1558|1576.7|1566|1564.7|1556|300
1591866000000|2020-06-11 09:00:00|1567.7|1558.7|1576.5|1566.2|1581.7|1572.2|1567.7|1558.7|369
1591869600000|2020-06-11 10:00:00|1574.7|1566.5|1577.2|1568|1579.2|1569.7|1572.7|1564|151
1591873200000|2020-06-11 11:00:00|1576.7|1567.7|1569.7|1557.2|1577.2|1568.7|1566.7|1556.5|212
1591876800000|2020-06-11 12:00:00|1571.5|1556.5|1566.5|1556.5|1574.2|1563.7|1565.7|1556.5|66
1591880400000|2020-06-11 13:00:00|1566.2|1556|1566.5|1555|1566.7|1557.7|1553.2|1544.7|306
1591884000000|2020-06-11 14:00:00|1566.2|1552.7|1561.7|1550.7|1566.2|1552.7|1557.7|1549|10
1591945200000|2020-06-12 07:00:00|1563.7|1540|1564.7|1554.7|1569|1560.2|1547.7|1536.7|189
1591948800000|2020-06-12 08:00:00|1563.7|1555|1579.7|1564.7|1584.5|1570|1560.7|1548.7|212
1591952400000|2020-06-12 09:00:00|1580|1565|1567.7|1557.7|1580.5|1572.2|1566.2|1553.7|100
1591956000000|2020-06-12 10:00:00|1569.2|1558|1560.2|1548.7|1570|1558.2|1555.7|1547|193
1591959600000|2020-06-12 11:00:00|1559.7|1549.7|1564.5|1554.5|1568.5|1558.8|1559.7|1548.7|178
1591963200000|2020-06-12 12:00:00|1562.5|1554|1560.5|1551.5|1565.5|1554|1555|1545.5|324
1591966800000|2020-06-12 13:00:00|1564.5|1552.5|1568.5|1555|1573.5|1563.5|1559.8|1551.5|416
1591970400000|2020-06-12 14:00:00|1567.5|1555.5|1571.5|1560.3|1572|1561|1567.5|1554.5|21
1592204400000|2020-06-15 07:00:00|1571.5|1560.3|1530.5|1519.5|1571.5|1560.3|1513.5|1503.5|89
1592208000000|2020-06-15 08:00:00|1527.5|1518.8|1545.5|1535.3|1545.5|1537|1527.5|1517.5|384
1592211600000|2020-06-15 09:00:00|1544.5|1534.5|1553.5|1540|1553.5|1540|1542.5|1533|72
1592215200000|2020-06-15 10:00:00|1553.8|1540.3|1551.5|1542.5|1559.5|1548.5|1551.5|1540|77
1592218800000|2020-06-15 11:00:00|1552|1541.5|1556.5|1547.5|1562.5|1550.3|1552|1541.5|67
1592222400000|2020-06-15 12:00:00|1559|1546.5|1557.5|1546.5|1559|1546.8|1556.5|1544.3|68
1592226000000|2020-06-15 13:00:00|1558.3|1546.8|1569.5|1559.8|1572.5|1562.5|1558.3|1546.8|115
1592229600000|2020-06-15 14:00:00|1574.5|1559.5|1580.5|1566.5|1580.5|1566.5|1574.5|1557.8|57
1592290800000|2020-06-16 07:00:00|1602.5|1580.5|1609.5|1595.3|1617.5|1608.5|1600.5|1580.5|76
1592294400000|2020-06-16 08:00:00|1608.5|1595.5|1616.5|1602.8|1617.5|1606|1606.3|1594.5|452
1592298000000|2020-06-16 09:00:00|1617.5|1603|1623.5|1610.8|1624.8|1614.5|1613.5|1602.8|275
1592301600000|2020-06-16 10:00:00|1623.3|1610|1629.5|1617.8|1629.5|1620.5|1623.3|1610|223
1592305200000|2020-06-16 11:00:00|1629|1618|1636.5|1624.8|1638.3|1629.5|1629|1618|239
1592308800000|2020-06-16 12:00:00|1637.5|1627.5|1646.8|1637|1648.8|1637|1636.5|1624.8|231
1592312400000|2020-06-16 13:00:00|1646|1637.5|1652.5|1636.5|1652.5|1638.5|1644.3|1632.5|240
1592316000000|2020-06-16 14:00:00|1644.5|1636.8|1651.8|1638.5|1657.5|1647.3|1644.5|1636|129
1592377200000|2020-06-17 07:00:00|1647.5|1634.8|1641|1629.5|1667.5|1640.5|1641|1629.5|48
1592380800000|2020-06-17 08:00:00|1640.8|1625.3|1657.5|1646.5|1659|1648.5|1638.5|1624.5|421
1592384400000|2020-06-17 09:00:00|1657.3|1645.5|1641.5|1629.3|1660.8|1648.3|1637.5|1626|92
1592388000000|2020-06-17 10:00:00|1637|1629|1646.3|1632.3|1646.5|1632.3|1637|1625.8|298
1592391600000|2020-06-17 11:00:00|1646|1632.5|1642.5|1629.5|1648|1637.5|1640.5|1629.3|173
1592395200000|2020-06-17 12:00:00|1642.3|1629.3|1641.5|1627.5|1647.5|1634.3|1637.5|1626.5|384
1592398800000|2020-06-17 13:00:00|1641.3|1627|1637.5|1625.8|1641.5|1627.5|1635.5|1624.5|161
1592402400000|2020-06-17 14:00:00|1641.5|1626|1642.3|1628.5|1642.5|1628.5|1637.5|1625.8|68
1592463600000|2020-06-18 07:00:00|1695.5|1624.5|1634|1619.5|1695.5|1624.5|1624.5|1615.5|37
1592467200000|2020-06-18 08:00:00|1634.3|1620|1646|1635|1647|1638|1634.3|1620|106
1592470800000|2020-06-18 09:00:00|1644|1636|1627.5|1614.3|1644|1636|1623|1614.3|256
1592474400000|2020-06-18 10:00:00|1623|1614.5|1623|1613|1627.5|1618|1620|1610|122
1592478000000|2020-06-18 11:00:00|1622.5|1612.3|1617|1606|1622.5|1612.5|1616|1605|224
1592481600000|2020-06-18 12:00:00|1618.5|1607|1618|1608|1618.8|1608|1613|1601.3|159
1592485200000|2020-06-18 13:00:00|1616.5|1607|1620|1610|1623.5|1611|1613|1603.5|253
1592488800000|2020-06-18 14:00:00|1619.8|1608|1622|1609|1622.8|1612|1619.8|1608|30
1592550000000|2020-06-19 07:00:00|1627|1614.8|1626.3|1612.5|1627.8|1619|1624|1610.3|11
1592553600000|2020-06-19 08:00:00|1627|1615|1620|1605|1627.5|1618.8|1617|1605|154
1592557200000|2020-06-19 09:00:00|1619.8|1604.5|1620|1603.5|1620.5|1607|1612|1603.5|292
1592560800000|2020-06-19 10:00:00|1613|1602.3|1619|1604.3|1622|1613|1613|1602|283
1592564400000|2020-06-19 11:00:00|1620|1605|1629|1618|1631|1618.3|1620|1605|67
1592568000000|2020-06-19 12:00:00|1630.8|1617.3|1638|1624.5|1640|1631|1630.8|1617.3|249
1592571600000|2020-06-19 13:00:00|1636|1626.8|1627.5|1614|1638|1627|1627.5|1614|156
1592575200000|2020-06-19 14:00:00|1627|1613|1627.5|1616|1627.5|1618.3|1625|1602|19
1592809200000|2020-06-22 07:00:00|1627.5|1616|1618|1606|1632|1616|1617|1593.5|16
1592812800000|2020-06-22 08:00:00|1617|1605|1618.3|1608.3|1620|1609|1617|1602.8|14
1592816400000|2020-06-22 09:00:00|1621|1608.5|1620.8|1609.8|1627.3|1616|1619|1608.3|77
1592820000000|2020-06-22 10:00:00|1617.8|1608.8|1621|1610.5|1630|1618.5|1617.8|1606.8|116
1592823600000|2020-06-22 11:00:00|1620.5|1610|1619.5|1606.5|1620.5|1610|1612.5|1603|81
1592827200000|2020-06-22 12:00:00|1620.5|1607.3|1627.8|1616|1627.8|1616|1620.3|1607.3|13
1592830800000|2020-06-22 13:00:00|1628|1616.3|1623|1609.5|1630|1617|1621|1607.3|12
1592834400000|2020-06-22 14:00:00|1621|1610|1631.8|1620|1632|1620|1621|1610|22
1592895600000|2020-06-23 07:00:00|1641|1599|1653.5|1640|1654.8|1645|1637.3|1598.3|85
1592899200000|2020-06-23 08:00:00|1653|1640.3|1648|1635.5|1658|1647|1648|1635.3|89
1592902800000|2020-06-23 09:00:00|1647.8|1635.3|1649.8|1639.5|1653.5|1642.5|1646|1634.8|115
1592906400000|2020-06-23 10:00:00|1649.5|1640.5|1654.5|1641.8|1654.5|1642.3|1649.5|1637|63
1592910000000|2020-06-23 11:00:00|1650.3|1642|1651|1638.3|1659.8|1650.5|1649|1637.8|94
1592913600000|2020-06-23 12:00:00|1650|1637.5|1650.8|1640|1651.5|1642.5|1646|1633.8|405
1592917200000|2020-06-23 13:00:00|1650.5|1641|1648|1635.8|1652|1643|1645|1634.3|640
1592920800000|2020-06-23 14:00:00|1648.5|1636|1647.8|1635.5|1650|1638|1645|1630|75
1592982000000|2020-06-24 07:00:00|1638.8|1626.5|1620.8|1609.3|1638.8|1626.5|1617|1604.8|204
1592985600000|2020-06-24 08:00:00|1622|1610|1619.8|1607|1623|1610|1614|1602.5|136
1592989200000|2020-06-24 09:00:00|1620|1610|1609.5|1599|1623|1612|1606|1596.8|227
1592992800000|2020-06-24 10:00:00|1609.8|1599.3|1610|1597.8|1611.3|1603|1604.5|1591.5|167
1592996400000|2020-06-24 11:00:00|1612|1599|1614|1602|1615|1604|1610|1598.3|13
1593000000000|2020-06-24 12:00:00|1615|1602.8|1615|1604|1615.8|1605|1611|1598.8|168
1593003600000|2020-06-24 13:00:00|1615.8|1604.3|1610.8|1599|1616.5|1606|1609|1598.3|64
1593007200000|2020-06-24 14:00:00|1609|1596|1613.5|1599|1613.5|1602|1603.3|1595|70
1593068400000|2020-06-25 07:00:00|1591|1577|1580|1570.5|1592|1580|1575.5|1567.3|141
1593072000000|2020-06-25 08:00:00|1581|1572|1593.5|1583.5|1596.5|1587.5|1581|1570.5|254
1593075600000|2020-06-25 09:00:00|1591.5|1581.5|1590.5|1578.8|1595|1583.5|1586.5|1574.3|93
1593079200000|2020-06-25 10:00:00|1586.8|1578.5|1586.5|1574.8|1590.5|1578.5|1581.8|1571.5|52
1593082800000|2020-06-25 11:00:00|1587.8|1574.5|1582.5|1571.8|1588.3|1576|1582.3|1571.8|45
1593086400000|2020-06-25 12:00:00|1579.5|1571|1581.5|1567.3|1584.5|1574|1578.5|1566.5|12
1593090000000|2020-06-25 13:00:00|1581.3|1567.5|1577.3|1568.5|1584.3|1571.5|1577.3|1565.8|162
1593093600000|2020-06-25 14:00:00|1576.5|1568|1581.5|1570.5|1585.5|1573.5|1575.5|1566.8|133
1593154800000|2020-06-26 07:00:00|1598.5|1565.5|1594.5|1580|1598.5|1588.5|1591.5|1565.5|28
1593158400000|2020-06-26 08:00:00|1594.3|1579.8|1582|1567.5|1594.3|1580|1578.5|1567|106
1593162000000|2020-06-26 09:00:00|1581.8|1567.8|1582.3|1568.8|1583.5|1574.5|1578.5|1567.3|42
1593165600000|2020-06-26 10:00:00|1582.5|1569|1584.5|1572.5|1585.5|1575|1582.5|1569|15
1593169200000|2020-06-26 11:00:00|1584.3|1574.5|1579.8|1567|1584.5|1574.5|1579.8|1567|21
1593172800000|2020-06-26 12:00:00|1578.5|1566.5|1562.3|1550.5|1578.5|1567|1559|1547.8|121
1593176400000|2020-06-26 13:00:00|1563.3|1546.8|1563.5|1554|1573|1560.5|1558.5|1545.8|134
1593180000000|2020-06-26 14:00:00|1561.5|1552.8|1556.5|1545.8|1561.5|1552.8|1553.8|1542.5|80
1593414000000|2020-06-29 07:00:00|1554.9|1544.1|1540.2|1527.7|1573.9|1563.9|1531|1522|191
1593417600000|2020-06-29 08:00:00|1540.7|1529.7|1543.7|1532.7|1543.7|1534.7|1532.7|1522.7|179
1593421200000|2020-06-29 09:00:00|1548.7|1532.5|1548.7|1538.7|1548.7|1539.7|1545.2|1532.5|88
1593424800000|2020-06-29 10:00:00|1550.2|1537.7|1552.7|1541.2|1552.7|1543.2|1549|1537.2|168
1593428400000|2020-06-29 11:00:00|1553.7|1541.5|1553.7|1543.7|1553.7|1543.7|1550.7|1540.7|15
1593432000000|2020-06-29 12:00:00|1553.5|1541.7|1545.7|1534.7|1553.5|1541.7|1545.7|1534.7|133
1593435600000|2020-06-29 13:00:00|1546.5|1535|1543.5|1533.7|1546.7|1535.7|1538.7|1529.7|130
1593439200000|2020-06-29 14:00:00|1543.7|1534|1546.7|1534.2|1546.7|1535.2|1541.7|1531.7|59
1593500400000|2020-06-30 07:00:00|1542.7|1530.2|1539.7|1528.7|1554.7|1538|1537.7|1526.7|95
1593504000000|2020-06-30 08:00:00|1540.2|1529|1531.7|1520.2|1546|1533.7|1529.2|1515.5|168
1593507600000|2020-06-30 09:00:00|1532.2|1520.5|1538.7|1528.7|1541.7|1532|1531.7|1520.5|163
1593511200000|2020-06-30 10:00:00|1538.2|1527.7|1546.7|1536.7|1548.5|1539.5|1538.2|1527|69
1593514800000|2020-06-30 11:00:00|1545.7|1536|1543|1531|1548.5|1537.2|1541|1528.7|34
1593518400000|2020-06-30 12:00:00|1542.7|1530.7|1541.7|1527.7|1543.7|1532.7|1534.7|1524.7|74
1593522000000|2020-06-30 13:00:00|1542.7|1528.7|1548|1537.2|1548.2|1539.2|1538.7|1528.5|86
1593525600000|2020-06-30 14:00:00|1548.2|1532.7|1542.7|1531.7|1548.2|1532.7|1540.7|1527.7|7
1593586800000|2020-07-01 07:00:00|1549.5|1536.7|1550.7|1541.7|1555.7|1544.2|1547.7|1532|118
1593590400000|2020-07-01 08:00:00|1551.2|1542|1553.7|1542.5|1554.2|1544.2|1546.7|1537.7|121
1593594000000|2020-07-01 09:00:00|1554|1542.7|1558.7|1547.7|1562.7|1550.7|1551|1541.5|150
1593597600000|2020-07-01 10:00:00|1559.5|1547|1549.5|1539.7|1559.5|1549|1549.5|1538|203
1593601200000|2020-07-01 11:00:00|1550.7|1540|1534.7|1524|1551.7|1541.7|1532.7|1523.5|376
1593604800000|2020-07-01 12:00:00|1532.7|1524.2|1549.7|1538|1549.7|1538|1528.7|1520|312
1593608400000|2020-07-01 13:00:00|1550.2|1538.7|1549.7|1540.2|1551.5|1543.2|1545.7|1537.2|168
1593612000000|2020-07-01 14:00:00|1551.2|1539.7|1551.5|1543.5|1556|1544.7|1551.2|1539|40
1593673200000|2020-07-02 07:00:00|1551.8|1540.5|1569.5|1560.5|1569.5|1561|1551.8|1540.5|248
1593676800000|2020-07-02 08:00:00|1570|1560|1579.5|1569|1582.5|1573.8|1568.5|1560|331
1593680400000|2020-07-02 09:00:00|1578.5|1568.3|1571.5|1561|1579.5|1569.8|1570.5|1560.8|169
1593684000000|2020-07-02 10:00:00|1573.5|1560.8|1573.5|1563.5|1573.5|1565|1567|1556.3|60
1593687600000|2020-07-02 11:00:00|1573.3|1563|1579.8|1566.3|1581.5|1569|1570.5|1561.5|95
1593691200000|2020-07-02 12:00:00|1580|1566.5|1587.8|1577.5|1588.5|1578.5|1577.5|1566|179
1593694800000|2020-07-02 13:00:00|1588.5|1578.3|1602.3|1587.5|1609|1597.5|1588|1577.8|822
1593698400000|2020-07-02 14:00:00|1602.5|1592.5|1604.5|1595.3|1605.3|1595.5|1600.5|1587.5|72
1593759600000|2020-07-03 07:00:00|1605|1593.5|1600.3|1587.5|1605.5|1595|1596.5|1586.5|114
1593763200000|2020-07-03 08:00:00|1603.8|1588.5|1607.2|1595.5|1611.8|1603|1599.8|1588.5|182
1593766800000|2020-07-03 09:00:00|1606.2|1594.7|1606.2|1592.5|1607.2|1596.5|1597.5|1587.5|71
1593770400000|2020-07-03 10:00:00|1605.2|1591.5|1603.2|1594.2|1605.2|1594.2|1601.2|1591.2|21
1593774000000|2020-07-03 11:00:00|1605.2|1592.7|1602.2|1588|1605.2|1596.7|1602.2|1587.7|65
1593777600000|2020-07-03 12:00:00|1602|1587.7|1599.7|1588.2|1602|1591.7|1594.2|1584.5|66
1593781200000|2020-07-03 13:00:00|1599.2|1586.2|1597.2|1587.5|1599.2|1589.2|1592.2|1582|127
1593784800000|2020-07-03 14:00:00|1596.2|1587.7|1596.7|1587.2|1597.2|1588|1596.2|1584.2|17
1594018800000|2020-07-06 07:00:00|1625.2|1609.2|1625.2|1613|1637.2|1619.2|1623.2|1608|172
1594022400000|2020-07-06 08:00:00|1625.5|1613.2|1612.2|1601.2|1625.5|1615.2|1609.2|1597.7|191
1594026000000|2020-07-06 09:00:00|1612|1601.7|1611.5|1598.2|1617.2|1606.7|1609.7|1598.2|123
1594029600000|2020-07-06 10:00:00|1611.2|1599.2|1612.7|1603.2|1615.2|1604|1609.2|1598.2|84
1594033200000|2020-07-06 11:00:00|1613.2|1602.5|1606.2|1594.2|1615|1603.7|1602.5|1594.2|130
1594036800000|2020-07-06 12:00:00|1605.7|1596.2|1600.5|1587.2|1606.2|1596.5|1599.2|1587.2|30
1594040400000|2020-07-06 13:00:00|1601.2|1588|1596|1575.5|1603.5|1589.2|1591.2|1575.2|155
1594044000000|2020-07-06 14:00:00|1595.7|1577.2|1585.5|1575.2|1595.7|1579.2|1585.5|1575.2|14
1594105200000|2020-07-07 07:00:00|1582.2|1569.2|1575.2|1564.2|1585.2|1569.2|1567.2|1551.2|149
1594108800000|2020-07-07 08:00:00|1575.7|1564.7|1567.2|1554.2|1578.7|1565.5|1566.7|1553.2|106
1594112400000|2020-07-07 09:00:00|1567|1554|1565.2|1551.7|1568.2|1557|1561.7|1551.5|52
1594116000000|2020-07-07 10:00:00|1565|1552|1565.2|1553.2|1565.2|1554.7|1557.2|1545|133
1594119600000|2020-07-07 11:00:00|1564.2|1558|1564.2|1550.2|1566.2|1558|1560.2|1546|103
1594123200000|2020-07-07 12:00:00|1562.2|1549.2|1560.7|1551.2|1562.2|1553.2|1556|1547.5|88
1594126800000|2020-07-07 13:00:00|1561.2|1551|1563.2|1551|1566|1555.2|1558.5|1550.2|192
1594130400000|2020-07-07 14:00:00|1563|1550.7|1563.2|1554.2|1563.2|1554.2|1557.2|1543.2|61
1594191600000|2020-07-08 07:00:00|1561.2|1539.5|1571.2|1559.2|1576.2|1559.7|1558.2|1539.5|81
1594195200000|2020-07-08 08:00:00|1572.7|1556.7|1570.2|1557.2|1572.7|1562.2|1567.5|1553.5|59
1594198800000|2020-07-08 09:00:00|1571.2|1555.5|1557.7|1544.7|1571.5|1555.5|1553.2|1542.5|76
1594202400000|2020-07-08 10:00:00|1560|1545|1566|1552|1566.2|1554.2|1550.2|1541.2|244
1594206000000|2020-07-08 11:00:00|1565.7|1552.2|1564.2|1552.2|1565.7|1553.5|1564.2|1551.2|1
1594209600000|2020-07-08 12:00:00|1563.2|1552|1559.2|1546.7|1563.2|1552.2|1555|1545.2|51
1594213200000|2020-07-08 13:00:00|1558.7|1545.7|1552.2|1541|1558.7|1545.7|1549.2|1540.2|132
1594216800000|2020-07-08 14:00:00|1554.2|1541.2|1556.7|1545.2|1561|1546.2|1552.2|1541.2|11
1594278000000|2020-07-09 07:00:00|1549.6|1538.1|1555.1|1542.1|1560.1|1546.1|1548.9|1537.1|58
1594281600000|2020-07-09 08:00:00|1556.6|1542.4|1553.2|1539.2|1565.1|1554.1|1547.2|1537.1|175
1594285200000|2020-07-09 09:00:00|1552.2|1539|1543.2|1532.7|1552.2|1539|1539.7|1527.2|147
1594288800000|2020-07-09 10:00:00|1545|1533|1549.2|1539.2|1556.2|1546.7|1543.2|1532|168
1594292400000|2020-07-09 11:00:00|1551.2|1538.2|1543.2|1532.2|1551.2|1539|1540.2|1530.2|173
1594296000000|2020-07-09 12:00:00|1542.2|1532.7|1548.7|1536.5|1550.2|1540.2|1542.2|1532.7|99
1594299600000|2020-07-09 13:00:00|1549|1535|1537.2|1528.2|1550.2|1542|1536.2|1526.2|171
1594303200000|2020-07-09 14:00:00|1537|1528|1545.2|1529.2|1545.2|1532.2|1535|1526.2|16
1594364400000|2020-07-10 07:00:00|1529.5|1499.2|1534.2|1522|1545.2|1524.7|1524.2|1499.2|150
1594368000000|2020-07-10 08:00:00|1535|1522.2|1534.2|1521.5|1543.5|1532.7|1534.2|1521|172
1594371600000|2020-07-10 09:00:00|1531.2|1521.7|1534|1523.2|1534.2|1523.2|1526|1514|79
1594375200000|2020-07-10 10:00:00|1534.2|1524.2|1536.7|1523.7|1537|1524.5|1526.5|1517.5|77
1594378800000|2020-07-10 11:00:00|1537.5|1524|1533.7|1518|1539.5|1530.7|1531.7|1517.5|76
1594382400000|2020-07-10 12:00:00|1533.2|1518.2|1532.2|1520.7|1533.2|1520.7|1530.2|1517.7|18
1594386000000|2020-07-10 13:00:00|1533.2|1521.2|1535.2|1523.2|1537.2|1524.7|1530.2|1517.7|212
1594389600000|2020-07-10 14:00:00|1534|1522.2|1531.2|1523.2|1535.2|1527|1529.2|1519.2|46
1594623600000|2020-07-13 07:00:00|1530|1520.2|1546.7|1534.2|1556|1547.7|1530|1520.2|63
1594627200000|2020-07-13 08:00:00|1546.2|1532.5|1535.2|1523|1546.2|1533.2|1533.5|1521.2|90
1594630800000|2020-07-13 09:00:00|1535.5|1523.2|1523.7|1513|1540|1527.7|1521.2|1512.5|177
1594634400000|2020-07-13 10:00:00|1522.5|1513.7|1514.2|1504.7|1527.7|1515|1504.7|1493.7|295
1594638000000|2020-07-13 11:00:00|1513.7|1503.2|1516.7|1504.7|1517.7|1507.2|1508.2|1499.7|173
1594641600000|2020-07-13 12:00:00|1517.7|1505|1519.2|1509|1521.5|1511.7|1515.7|1505|259
1594645200000|2020-07-13 13:00:00|1517.7|1508.7|1525.7|1514.7|1525.7|1516.7|1517.7|1503|213
1594648800000|2020-07-13 14:00:00|1525.5|1507.7|1529.2|1514.7|1529.2|1514.7|1522.5|1507.7|12
1594710000000|2020-07-14 07:00:00|1500.5|1485.2|1496.7|1486|1530.7|1500.7|1494.2|1485.2|68
1594713600000|2020-07-14 08:00:00|1495.7|1486.2|1507.5|1497.2|1509.5|1497.7|1495.7|1486.2|164
1594717200000|2020-07-14 09:00:00|1507.2|1496.7|1515.7|1503.5|1519.7|1507.2|1503.7|1491|311
1594720800000|2020-07-14 10:00:00|1515.5|1503.7|1521.7|1509.5|1528.7|1518.7|1515.5|1503.7|473
1594724400000|2020-07-14 11:00:00|1520.7|1508.7|1525.7|1515|1532.2|1522.7|1519.2|1507.7|209
1594728000000|2020-07-14 12:00:00|1528.5|1514|1518.7|1508|1528.5|1518.7|1518.7|1506.5|87
1594731600000|2020-07-14 13:00:00|1517.7|1507.7|1522|1511|1524.5|1513.7|1516.7|1505.7|183
1594735200000|2020-07-14 14:00:00|1522.2|1511.2|1526.7|1514.7|1527.5|1516.5|1522.2|1511.2|63
1594796400000|2020-07-15 07:00:00|1535.7|1519.7|1542.4|1528.2|1545.4|1534.4|1535.7|1519.7|56
1594800000000|2020-07-15 08:00:00|1541.9|1526.7|1540.2|1527.9|1544.4|1535.4|1537.4|1526.4|635
1594803600000|2020-07-15 09:00:00|1539.4|1526.2|1535.2|1520.7|1539.4|1527.9|1529.9|1520.4|330
1594807200000|2020-07-15 10:00:00|1534.9|1520.9|1548.4|1535.4|1548.4|1538.4|1534.9|1520.9|227
1594810800000|2020-07-15 11:00:00|1549.4|1535.7|1559.4|1546.4|1564.4|1550.4|1549.4|1535.7|371
1594814400000|2020-07-15 12:00:00|1560.2|1546.7|1553.7|1540.4|1560.2|1549.4|1551.9|1540.4|350
1594818000000|2020-07-15 13:00:00|1553.4|1540.9|1551.4|1540.7|1553.7|1543.4|1549.9|1540.4|426
1594821600000|2020-07-15 14:00:00|1553.4|1541.4|1552.4|1541.7|1554.4|1544.4|1552.4|1540.7|51
1594882800000|2020-07-16 07:00:00|1548.4|1531.2|1539.9|1528.4|1548.4|1532.9|1539.9|1528.4|164
1594886400000|2020-07-16 08:00:00|1541.7|1527.4|1534.4|1521.9|1541.7|1529.2|1530.4|1518.7|274
1594890000000|2020-07-16 09:00:00|1534.2|1521.4|1543.2|1529.4|1548.2|1536.4|1529.4|1521.2|432
1594893600000|2020-07-16 10:00:00|1543.9|1530.4|1544.4|1530.4|1546.4|1532.4|1540.4|1526.7|228
1594897200000|2020-07-16 11:00:00|1545.4|1530.7|1546.2|1534.4|1547.2|1534.7|1542.4|1529.4|253
1594900800000|2020-07-16 12:00:00|1547.2|1535.4|1548.9|1535.7|1548.9|1539.4|1542.4|1533.7|755
1594904400000|2020-07-16 13:00:00|1549.4|1538.4|1555.4|1545.4|1557.4|1548.2|1549.4|1537.4|379
1594908000000|2020-07-16 14:00:00|1557.4|1536.4|1555.4|1543.7|1557.4|1545.4|1554.4|1536.4|41
1594969200000|2020-07-17 07:00:00|1552.9|1541.9|1540.4|1527.4|1552.9|1541.9|1539.9|1526.4|25
1594972800000|2020-07-17 08:00:00|1542.4|1527.2|1549.4|1537.7|1549.4|1537.7|1542.4|1526.7|428
1594976400000|2020-07-17 09:00:00|1550.4|1537.9|1563.2|1551.9|1563.4|1551.9|1546.4|1534.4|328
1594980000000|2020-07-17 10:00:00|1562.9|1553.4|1555.9|1542.7|1570.4|1560.9|1554.4|1541.4|252
1594983600000|2020-07-17 11:00:00|1563.4|1541.9|1556.4|1546.4|1563.4|1548.4|1549.4|1537.4|229
1594987200000|2020-07-17 12:00:00|1554.4|1544.4|1549.2|1535.9|1554.7|1547.4|1546.4|1535.4|48
1594990800000|2020-07-17 13:00:00|1548.7|1535.2|1553.2|1541.4|1554.2|1541.7|1546.2|1533.4|68
1594994400000|2020-07-17 14:00:00|1553.4|1540.9|1557.4|1545.9|1561.4|1547.2|1545.7|1537.4|34
1595228400000|2020-07-20 07:00:00|1557.4|1545.9|1563.4|1550.2|1564.4|1550.4|1542.9|1521.4|128
1595232000000|2020-07-20 08:00:00|1563.2|1551.4|1570.7|1556.7|1570.7|1558.4|1559.2|1545.4|107
1595235600000|2020-07-20 09:00:00|1569.4|1555.9|1565.4|1553.4|1569.7|1561.4|1562.4|1553.4|48
1595239200000|2020-07-20 10:00:00|1561.7|1553.7|1567.4|1555.7|1567.4|1556.7|1561.7|1553.4|28
1595242800000|2020-07-20 11:00:00|1566.4|1555.9|1567.2|1555.4|1567.4|1556.4|1563.2|1551.4|61
1595246400000|2020-07-20 12:00:00|1570.2|1555.7|1575.9|1564.9|1575.9|1564.9|1567.4|1555.4|103
1595250000000|2020-07-20 13:00:00|1575.4|1565.4|1583.4|1574.9|1585.2|1575.4|1572.9|1558.9|423
1595253600000|2020-07-20 14:00:00|1585.4|1575.4|1589.4|1576.7|1589.4|1579.4|1583.7|1575.4|70
1595314800000|2020-07-21 07:00:00|1604.1|1591.1|1603.9|1595.2|1609.6|1600.6|1602.1|1591.1|246
1595318400000|2020-07-21 08:00:00|1604.2|1594.4|1611.2|1599.7|1612.4|1603.4|1601.7|1589.7|251
1595322000000|2020-07-21 09:00:00|1610.9|1599.9|1610.4|1598.4|1612.7|1602.7|1607.7|1596.4|196
1595325600000|2020-07-21 10:00:00|1610.2|1599.2|1604.2|1594.7|1610.4|1599.2|1603.4|1594.2|112
1595329200000|2020-07-21 11:00:00|1601.7|1593.2|1600.2|1590.2|1605.7|1596.2|1600.2|1589.9|104
1595332800000|2020-07-21 12:00:00|1599.2|1589.2|1575.2|1562.9|1599.2|1589.2|1547.2|1537.9|501
1595336400000|2020-07-21 13:00:00|1574.2|1563.2|1547.2|1537.2|1574.2|1563.2|1531.2|1519.7|636
1595340000000|2020-07-21 14:00:00|1550.2|1536.9|1548.9|1536.4|1552.2|1542.2|1543.2|1527.2|61
1595401200000|2020-07-22 07:00:00|1550.2|1526.2|1544.2|1531.2|1550.2|1534.2|1529.2|1515.2|93
1595404800000|2020-07-22 08:00:00|1543.9|1529.7|1535.7|1526.2|1549.7|1537.7|1534.2|1526|141
1595408400000|2020-07-22 09:00:00|1539.7|1526.5|1540.5|1528.2|1540.7|1529.7|1535.2|1526|56
1595412000000|2020-07-22 10:00:00|1540.2|1528|1541.7|1530.7|1545|1533.7|1530.2|1522|122
1595415600000|2020-07-22 11:00:00|1542.2|1531.2|1546.7|1536|1549.7|1540.7|1540.7|1530|219
1595419200000|2020-07-22 12:00:00|1543.7|1535.2|1551.2|1538|1552.2|1539.7|1539.7|1530|77
1595422800000|2020-07-22 13:00:00|1551.5|1538.2|1574.5|1562.7|1574.7|1565|1548.7|1538.2|404
1595426400000|2020-07-22 14:00:00|1573.7|1558.7|1574.5|1560.2|1574.7|1565.2|1571.5|1549|84
1595487600000|2020-07-23 07:00:00|1577.7|1557.7|1564.5|1552.5|1577.7|1561.2|1564.5|1528.5|80
1595491200000|2020-07-23 08:00:00|1564.2|1552|1551|1538.2|1566|1554.5|1546.5|1536.7|119
1595494800000|2020-07-23 09:00:00|1551.5|1538|1545.7|1534.7|1555|1543.7|1545.7|1534.2|109
1595498400000|2020-07-23 10:00:00|1545.5|1535|1545.5|1534.5|1550|1540|1542.7|1533.5|139
1595502000000|2020-07-23 11:00:00|1544.7|1534.2|1556.2|1544.7|1558.5|1545.7|1540.7|1532|223
1595505600000|2020-07-23 12:00:00|1556.7|1543|1555.7|1544.2|1556.7|1546.7|1552.7|1541.2|82
1595509200000|2020-07-23 13:00:00|1556.7|1544.5|1559|1548.2|1560.7|1550.7|1554.2|1543.7|50
1595512800000|2020-07-23 14:00:00|1558.7|1547.7|1550.7|1541|1558.7|1547.7|1550.7|1540.7|19
1595574000000|2020-07-24 07:00:00|1529.7|1518.2|1522.7|1511.2|1530.7|1522.2|1517.7|1509.2|103
1595577600000|2020-07-24 08:00:00|1525.2|1511.5|1531.7|1520.7|1534|1522.7|1522.7|1511.5|83
1595581200000|2020-07-24 09:00:00|1530.7|1521|1534.7|1522.5|1534.7|1522.5|1529.7|1520.2|29
1595584800000|2020-07-24 10:00:00|1535.7|1522.7|1540.2|1529.2|1542.5|1530.7|1535.7|1522.7|122
1595588400000|2020-07-24 11:00:00|1541.7|1529.5|1546.2|1535.7|1548.2|1538|1539.7|1529.5|260
1595592000000|2020-07-24 12:00:00|1545.2|1536|1542.7|1531|1547.2|1537.5|1536.5|1527.7|141
1595595600000|2020-07-24 13:00:00|1542.5|1531.2|1541.7|1528.2|1543.7|1534|1536.2|1526.5|88
1595599200000|2020-07-24 14:00:00|1540.7|1528.5|1544.5|1532.2|1544.5|1533|1540.7|1528.5|14
1595833200000|2020-07-27 07:00:00|1644.3|1533.3|1555.3|1542.6|1644.3|1552.3|1553.3|1533.3|46
1595836800000|2020-07-27 08:00:00|1554.1|1541.6|1545.3|1532.8|1555.1|1542.3|1544.3|1532.1|166
1595840400000|2020-07-27 09:00:00|1549.6|1533.3|1541.3|1528.6|1549.8|1538.3|1537.3|1528.3|73
1595844000000|2020-07-27 10:00:00|1540.8|1528.3|1533.8|1524.6|1540.8|1530.1|1533.3|1524.3|67
1595847600000|2020-07-27 11:00:00|1535.3|1524.3|1538.3|1527.3|1539.3|1527.3|1529.3|1519.3|168
1595851200000|2020-07-27 12:00:00|1538.1|1529.3|1532.3|1519.8|1539.1|1529.3|1530.3|1519.8|26
1595854800000|2020-07-27 13:00:00|1530.3|1519.6|1520.3|1511.1|1533.6|1519.6|1520.3|1510.3|199
1595858400000|2020-07-27 14:00:00|1521.8|1512.3|1519.1|1508.8|1522.8|1512.3|1515.3|1506.8|79
1595919600000|2020-07-28 07:00:00|1535.3|1517.3|1530.3|1518.8|1535.3|1521.3|1527.3|1515.3|192
1595923200000|2020-07-28 08:00:00|1530.1|1519.6|1527.3|1515.8|1530.3|1521.6|1526.3|1514.6|143
1595926800000|2020-07-28 09:00:00|1529.3|1519.3|1545.3|1534.8|1548.3|1539.3|1525.3|1514.8|292
1595930400000|2020-07-28 10:00:00|1545.1|1534.3|1537.3|1525.3|1545.3|1534.8|1535.3|1525.3|111
1595934000000|2020-07-28 11:00:00|1537.1|1525.6|1535.3|1524.3|1539.8|1527.3|1531.3|1522.3|49
1595937600000|2020-07-28 12:00:00|1532.3|1522.3|1535.3|1523.3|1537.3|1525.3|1532.3|1522.1|14
1595941200000|2020-07-28 13:00:00|1537.3|1523.1|1532.3|1522.3|1537.3|1525.3|1531.3|1521.8|31
1595944800000|2020-07-28 14:00:00|1535.3|1524.3|1535.3|1524.3|1535.3|1524.3|1532.3|1521.8|4
1596006000000|2020-07-29 07:00:00|1548.3|1517.3|1542.3|1528.1|1548.3|1530.1|1535.3|1504.3|52
1596009600000|2020-07-29 08:00:00|1541.8|1529.1|1528.3|1517.3|1541.8|1529.3|1528.3|1516.3|137
1596013200000|2020-07-29 09:00:00|1529.1|1516.3|1528.3|1515.3|1532.3|1518.6|1522.3|1512.3|88
1596016800000|2020-07-29 10:00:00|1527.3|1514.3|1528.3|1516.3|1532.3|1520.1|1525.3|1513.8|68
1596020400000|2020-07-29 11:00:00|1527.3|1517.3|1527.3|1514.6|1528.3|1517.6|1527.3|1514.6|3
1596024000000|2020-07-29 12:00:00|1522.8|1516.1|1529.8|1518.3|1530.1|1519.8|1522.8|1516.1|13
1596027600000|2020-07-29 13:00:00|1529.3|1518.6|1530.3|1520.3|1533.6|1521.3|1527.3|1518.6|70
1596031200000|2020-07-29 14:00:00|1533.3|1520.1|1539.3|1525.3|1540.3|1525.3|1530.6|1520.1|35
1596092400000|2020-07-30 07:00:00|1538.3|1500.8|1524.2|1512.7|1538.3|1516.7|1519.3|1500.8|165
1596096000000|2020-07-30 08:00:00|1525|1513|1515|1505.5|1525.8|1514.3|1515|1504|68
1596099600000|2020-07-30 09:00:00|1513|1505|1509.5|1499|1519|1509|1508.5|1499|233
1596103200000|2020-07-30 10:00:00|1507.3|1499.3|1511|1499.8|1514.5|1506|1507.3|1499|107
1596106800000|2020-07-30 11:00:00|1510.8|1499.3|1513|1502.3|1515|1503.5|1508.5|1499|90
1596110400000|2020-07-30 12:00:00|1514.3|1502|1505.5|1496.5|1514.3|1502.8|1505.5|1496.5|167
1596114000000|2020-07-30 13:00:00|1506|1496|1500|1489|1506|1497.5|1496.5|1487|169
1596117600000|2020-07-30 14:00:00|1499|1487.3|1501.5|1486|1501.5|1487.3|1494.3|1486|57
1596178800000|2020-07-31 07:00:00|1512|1495|1501|1487.3|1515|1504.5|1499.8|1486.8|155
1596182400000|2020-07-31 08:00:00|1497|1486.8|1500.6|1491.9|1507.6|1496.6|1497|1486.3|97
1596186000000|2020-07-31 09:00:00|1501.6|1492.1|1488.6|1478.6|1503.1|1492.6|1486.6|1474.9|173
1596189600000|2020-07-31 10:00:00|1487.6|1477.6|1483.6|1474.4|1491.6|1479.9|1482.6|1473.6|153
1596193200000|2020-07-31 11:00:00|1482.6|1474.1|1484.4|1473.6|1487.6|1478.6|1481.6|1471.4|167
1596196800000|2020-07-31 12:00:00|1484.6|1476.6|1485.6|1476.6|1486.6|1476.6|1478.1|1468.4|219
1596200400000|2020-07-31 13:00:00|1486.6|1474.6|1491.6|1479.6|1501.6|1487.1|1486.6|1474.6|191
1596204000000|2020-07-31 14:00:00|1486.6|1479.4|1486.6|1476.6|1491.6|1480.9|1486.6|1476.6|28
1596438000000|2020-08-03 07:00:00|1501.4|1476.6|1492.6|1478.6|1501.4|1483.6|1485.6|1454.1|40
1596441600000|2020-08-03 08:00:00|1493.6|1479.6|1491.6|1478.4|1497.6|1488.6|1491.6|1477.9|33
1596445200000|2020-08-03 09:00:00|1491.4|1478.6|1483.6|1469.6|1491.4|1479.6|1480.6|1469.6|33
1596448800000|2020-08-03 10:00:00|1483.4|1469.9|1489.4|1476.6|1489.6|1477.6|1478.9|1469.9|18
1596452400000|2020-08-03 11:00:00|1490.4|1478.6|1494.9|1481.4|1495.6|1483.6|1490.4|1478.6|47
1596456000000|2020-08-03 12:00:00|1496.4|1481.6|1495.1|1481.6|1498.4|1488.6|1495.1|1480.6|20
1596459600000|2020-08-03 13:00:00|1495.6|1481.9|1490.6|1477.6|1495.6|1485.6|1487.1|1475.6|21
1596463200000|2020-08-03 14:00:00|1490.4|1475.9|1491.6|1478.9|1491.6|1478.9|1489.6|1475.6|21
1596524400000|2020-08-04 07:00:00|1489.4|1480.6|1489.6|1476.4|1502.6|1485.6|1489.4|1476.4|45
1596528000000|2020-08-04 08:00:00|1489.1|1475.9|1495|1482|1495|1483.6|1486.4|1473.4|65
1596531600000|2020-08-04 09:00:00|1492|1482.3|1496.3|1484.5|1499|1485.8|1492|1482|8
1596535200000|2020-08-04 10:00:00|1496.8|1484.3|1494.3|1482.3|1497.5|1484.3|1494|1480.8|15
1596538800000|2020-08-04 11:00:00|1494.5|1482.5|1496.5|1485.3|1497.3|1486.3|1494.5|1482.3|10
1596542400000|2020-08-04 12:00:00|1497|1485.8|1497|1485|1497.3|1486.5|1493|1483.8|40
1596546000000|2020-08-04 13:00:00|1496|1485.3|1520.8|1504.3|1522|1506.5|1496|1485|154
1596549600000|2020-08-04 14:00:00|1519|1504.5|1521.8|1509.5|1522|1512.3|1515|1504|38
1596610800000|2020-08-05 07:00:00|1527|1509.3|1541|1529|1543.8|1533|1527|1509.3|100
1596614400000|2020-08-05 08:00:00|1538|1528.8|1540.8|1528.5|1541.5|1530.8|1534|1523.5|54
1596618000000|2020-08-05 09:00:00|1540.3|1528|1541|1526.5|1542|1530|1536|1525|7
1596621600000|2020-08-05 10:00:00|1540.8|1525.5|1542|1528.5|1542|1530|1537|1524.5|7
1596625200000|2020-08-05 11:00:00|1542.8|1528.3|1545|1534|1546.8|1536|1542.8|1528.3|43
1596628800000|2020-08-05 12:00:00|1546|1533.3|1536|1523.5|1546|1534|1533.3|1523.5|92
1596632400000|2020-08-05 13:00:00|1535|1522.5|1538|1529|1538.5|1529.3|1534|1520.8|24
1596636000000|2020-08-05 14:00:00|1537.8|1526|1537|1526|1538|1528|1535|1526|14
1596697200000|2020-08-06 07:00:00|1543.3|1532.5|1542|1528|1547|1536|1537|1528|19
1596700800000|2020-08-06 08:00:00|1541.8|1527.8|1535.5|1523.3|1542|1527.8|1528|1518.3|33
1596704400000|2020-08-06 09:00:00|1536|1523.5|1535|1524.5|1536|1524.5|1534.8|1522.3|6
1596708000000|2020-08-06 10:00:00|1538|1524.8|1536.3|1524.8|1538|1527|1534|1524.3|9
1596711600000|2020-08-06 11:00:00|1536|1524.3|1535|1522.8|1536.3|1524.5|1532|1522.8|1
1596715200000|2020-08-06 12:00:00|1533.5|1523|1541.8|1529.5|1541.8|1529.5|1532.8|1522.5|62
1596718800000|2020-08-06 13:00:00|1541.5|1530|1541.8|1530.5|1541.8|1533|1539|1526.5|32
1596722400000|2020-08-06 14:00:00|1542|1530.8|1544|1531|1544|1531|1541.8|1529.8|15
1596783600000|2020-08-07 07:00:00|1541.5|1525.3|1540|1525.5|1541.5|1525.5|1538.5|1523.5|1
1596787200000|2020-08-07 08:00:00|1541|1525.3|1543.3|1527.8|1543.5|1529.8|1539.8|1525.3|52
1596790800000|2020-08-07 09:00:00|1543|1528|1539|1524.3|1543|1528|1530.5|1521.3|10
1596794400000|2020-08-07 10:00:00|1536.3|1524.5|1538.5|1526|1539|1528.5|1536.3|1524.5|2
1596798000000|2020-08-07 11:00:00|1535.5|1526.8|1530.3|1513.8|1538.5|1526.8|1522.5|1513.5|112
1596801600000|2020-08-07 12:00:00|1530|1513.5|1524.5|1514.5|1530|1515.5|1515.5|1507|111
1596805200000|2020-08-07 13:00:00|1524.3|1514|1520.5|1510.8|1524.3|1514.8|1516.5|1508|112
1596808800000|2020-08-07 14:00:00|1520.3|1508|1517|1508.5|1520.3|1509.8|1517|1508|20
1597042800000|2020-08-10 07:00:00|1506.5|1489|1493|1479|1506.5|1489|1486.5|1474.3|51
1597046400000|2020-08-10 08:00:00|1492.8|1478.8|1482.3|1470.5|1492.8|1479.5|1480.5|1469.5|131
1597050000000|2020-08-10 09:00:00|1480|1470.3|1483.5|1474.5|1484.5|1474.5|1475.5|1466.3|163
1597053600000|2020-08-10 10:00:00|1482.5|1474.8|1483.5|1473|1485.3|1474.8|1478.5|1467.5|97
1597057200000|2020-08-10 11:00:00|1483|1472.8|1480.5|1471.3|1483|1473.3|1478.5|1469.5|135
1597060800000|2020-08-10 12:00:00|1482|1470.8|1480.3|1468.3|1482|1472.5|1475.8|1467.5|53
1597064400000|2020-08-10 13:00:00|1480.5|1469.5|1481.3|1470|1484.5|1473.5|1477.8|1468.3|118
1597068000000|2020-08-10 14:00:00|1478.5|1469.8|1484.5|1473|1485|1473|1478.5|1469.8|25
1597129200000|2020-08-11 07:00:00|1494|1481.8|1498.3|1486.3|1499.5|1489.5|1494|1481.8|37
1597132800000|2020-08-11 08:00:00|1498|1486.5|1497.5|1487.8|1498|1487.8|1493.5|1482.8|29
1597136400000|2020-08-11 09:00:00|1498|1488|1497.5|1488|1506|1495.5|1497.5|1486.3|88
1597140000000|2020-08-11 10:00:00|1497.8|1487.8|1496.5|1488|1500.5|1490.5|1496.5|1485.5|40
1597143600000|2020-08-11 11:00:00|1495.5|1487.8|1497.5|1487.5|1499.5|1491|1494.5|1485.3|32
1597147200000|2020-08-11 12:00:00|1497|1487.3|1503|1491.5|1503.5|1491.8|1497|1485.8|6
1597150800000|2020-08-11 13:00:00|1503.5|1491.8|1503.5|1494|1504.5|1494.5|1502.5|1491.5|19
1597154400000|2020-08-11 14:00:00|1505.3|1494.3|1507.5|1498|1510.3|1500.5|1504|1494.3|44
1597215600000|2020-08-12 07:00:00|1506.5|1498.3|1516.5|1505.8|1526.5|1511|1506.5|1498.3|37
1597219200000|2020-08-12 08:00:00|1517.3|1506.5|1513.5|1501.5|1520|1509.3|1511.5|1499|22
1597222800000|2020-08-12 09:00:00|1514.5|1502|1513.5|1502|1515|1504.3|1512.5|1502|30
1597226400000|2020-08-12 10:00:00|1512.5|1502.5|1512.5|1500.8|1512.5|1502.5|1511.3|1497.5|33
1597230000000|2020-08-12 11:00:00|1514.5|1501|1514.5|1500.5|1514.5|1501.8|1514|1500.5|11
1597233600000|2020-08-12 12:00:00|1515|1500.8|1526|1514|1526.3|1517.5|1515|1500.8|122
1597237200000|2020-08-12 13:00:00|1526.3|1513.5|1528.3|1515.8|1528.3|1519.5|1523.5|1511.5|51
1597240800000|2020-08-12 14:00:00|1529.3|1516|1529.5|1518.5|1530|1519.5|1528.3|1516|25
1597302000000|2020-08-13 07:00:00|1531.5|1515|1526.7|1511.9|1531.5|1518|1526.7|1511.9|8
1597305600000|2020-08-13 08:00:00|1526.4|1511.7|1522.9|1510.9|1526.9|1514.9|1518.7|1507.9|28
1597309200000|2020-08-13 09:00:00|1524.9|1511.2|1525.4|1515.9|1525.4|1516.4|1524.7|1510.9|27
1597312800000|2020-08-13 10:00:00|1524.9|1514.2|1522.9|1513.7|1528.4|1517.4|1521.9|1512.9|59
1597316400000|2020-08-13 11:00:00|1523.9|1514.9|1522.9|1514.4|1524.9|1515.2|1520.2|1510.9|64
1597320000000|2020-08-13 12:00:00|1523.9|1514.2|1523.9|1514.9|1525.9|1516.7|1523.7|1514.2|37
1597323600000|2020-08-13 13:00:00|1524.9|1512.9|1530.9|1516.9|1530.9|1519.4|1520.9|1511.4|68
1597327200000|2020-08-13 14:00:00|1532.9|1516.2|1536.2|1526.4|1536.9|1526.9|1532.9|1512.4|23
1597388400000|2020-08-14 07:00:00|1539.2|1522.9|1522.9|1510.7|1539.2|1522.9|1521.9|1506.9|9
1597392000000|2020-08-14 08:00:00|1522.7|1510.9|1522.9|1514.4|1527.4|1516.4|1522.7|1509.9|21
1597395600000|2020-08-14 09:00:00|1526.2|1514.9|1524.9|1515.9|1526.2|1516.2|1522.9|1512.7|30
1597399200000|2020-08-14 10:00:00|1523.9|1515.4|1526.9|1515.9|1527.4|1515.9|1520.9|1511.9|44
1597402800000|2020-08-14 11:00:00|1527.4|1517.4|1527.9|1514.9|1530.7|1519.4|1525.9|1514.2|21
1597406400000|2020-08-14 12:00:00|1524.9|1515.7|1529.9|1520.2|1531.9|1520.2|1524.9|1514.9|15
1597410000000|2020-08-14 13:00:00|1529.7|1520.9|1534.9|1519.4|1534.9|1520.9|1524.9|1514.9|35
1597413600000|2020-08-14 14:00:00|1535.9|1520.9|1535.9|1517.9|1535.9|1525.9|1527.9|1514.9|25
1597647600000|2020-08-17 07:00:00|1535.9|1517.9|1542.3|1526|1542.3|1527.3|1534|1517.9|19
1597651200000|2020-08-17 08:00:00|1541|1526.3|1530|1520.3|1543|1526.3|1528.3|1518.8|37
1597654800000|2020-08-17 09:00:00|1531|1520.5|1528|1515.8|1532|1520.8|1525.3|1515.3|44
1597658400000|2020-08-17 10:00:00|1527|1519|1527|1514|1530|1520|1522|1512.5|17
1597662000000|2020-08-17 11:00:00|1526|1514.3|1531|1518.5|1532|1520|1526|1514.3|40
1597665600000|2020-08-17 12:00:00|1530.5|1518.8|1536|1525|1538|1525.5|1530.5|1518.8|47
1597669200000|2020-08-17 13:00:00|1538|1524|1540|1526.5|1542|1532|1536|1523.5|23
1597672800000|2020-08-17 14:00:00|1539|1527|1539|1527.3|1540|1527.3|1539|1527|11
1597734000000|2020-08-18 07:00:00|1538|1519|1538.5|1522|1548|1530.3|1533|1502|59
1597737600000|2020-08-18 08:00:00|1538.3|1521.8|1541|1530.5|1545|1532|1532|1521.8|102
1597741200000|2020-08-18 09:00:00|1540.8|1530.8|1551.5|1540|1553|1543|1540.8|1530.8|499
1597744800000|2020-08-18 10:00:00|1551|1537.8|1547|1536.3|1552|1540|1547|1535.8|244
1597748400000|2020-08-18 11:00:00|1545|1535|1545.3|1535|1548|1537|1543|1533.8|368
1597752000000|2020-08-18 12:00:00|1545|1535.3|1548|1537.5|1548|1537.8|1545|1535|153
1597755600000|2020-08-18 13:00:00|1547.8|1537|1550|1538.3|1551|1540.8|1546|1535.3|80
1597759200000|2020-08-18 14:00:00|1548.8|1538|1550.8|1539|1551|1539.3|1548.8|1537|9
1597820400000|2020-08-19 07:00:00|1547|1537.3|1556|1545.5|1558|1548|1547|1536.5|73
1597824000000|2020-08-19 08:00:00|1555.5|1546|1554|1543.5|1555.5|1546|1551.3|1540|410
1597827600000|2020-08-19 09:00:00|1554.5|1543.8|1554|1544.3|1561|1550.5|1554|1543.5|288
1597831200000|2020-08-19 10:00:00|1553|1544.5|1553.5|1545|1555.8|1545|1552|1542.5|70
1597834800000|2020-08-19 11:00:00|1553|1544.3|1557.8|1546.3|1558|1548|1553|1543|56
1597838400000|2020-08-19 12:00:00|1557.5|1548.3|1560.5|1550|1562|1551|1555|1546.3|138
1597842000000|2020-08-19 13:00:00|1560|1549|1558|1547|1562.5|1551|1556|1546.5|181
1597845600000|2020-08-19 14:00:00|1562|1551|1560|1548|1562|1551|1560|1547|131
1597906800000|2020-08-20 07:00:00|1543|1531|1544|1533|1546.5|1535|1541.3|1528.5|37
1597910400000|2020-08-20 08:00:00|1543.8|1534|1538|1527|1544|1534|1534|1525.8|133
1597914000000|2020-08-20 09:00:00|1537.8|1526|1541.3|1528.3|1541.3|1531|1536|1525.3|156
1597917600000|2020-08-20 10:00:00|1541|1528.5|1540|1528|1541|1531|1537.3|1527|90
1597921200000|2020-08-20 11:00:00|1540.5|1527|1537.5|1525|1540.5|1527|1537.5|1525|91
1597924800000|2020-08-20 12:00:00|1537|1524.3|1533|1522.3|1537.8|1526.3|1532|1521|528
1597928400000|2020-08-20 13:00:00|1534|1524|1534.3|1525.3|1534.5|1526|1531.8|1521.3|635
1597932000000|2020-08-20 14:00:00|1535|1523.8|1537|1528|1537|1528|1534.5|1523.8|26
1597993200000|2020-08-21 07:00:00|1544|1533|1537.7|1525.2|1546|1536|1537.7|1525.2|43
1597996800000|2020-08-21 08:00:00|1536.8|1524.3|1530.8|1520.8|1536.8|1526.3|1529.8|1516.3|187
1598000400000|2020-08-21 09:00:00|1534.3|1520.6|1538.8|1525.1|1538.8|1527.6|1531.8|1520.1|121
1598004000000|2020-08-21 10:00:00|1539.8|1528.1|1532.8|1515.8|1540.8|1528.6|1527.8|1507.6|119
1598007600000|2020-08-21 11:00:00|1531.8|1520.3|1520.8|1510.8|1532.8|1520.3|1520.8|1507.6|38
1598011200000|2020-08-21 12:00:00|1518.8|1508.8|1513.8|1502.3|1518.8|1509.8|1510.8|1500.6|177
1598014800000|2020-08-21 13:00:00|1512.3|1501.3|1518.1|1507.8|1518.3|1507.8|1508.8|1499.3|87
1598018400000|2020-08-21 14:00:00|1518.8|1508.1|1520.8|1510.8|1526.8|1510.8|1518.8|1508.1|21
1598252400000|2020-08-24 07:00:00|1520.8|1513.3|1532.8|1519.1|1540.8|1526.1|1520.8|1513.3|105
1598256000000|2020-08-24 08:00:00|1532.3|1520.8|1522.8|1511.8|1532.8|1520.8|1519.8|1506.1|130
1598259600000|2020-08-24 09:00:00|1523.8|1513.8|1524.8|1513.8|1526.8|1513.8|1523.8|1513.8|27
1598263200000|2020-08-24 10:00:00|1525.8|1516.6|1520.8|1510.1|1525.8|1516.6|1519.8|1509.3|47
1598266800000|2020-08-24 11:00:00|1520.6|1509.8|1525.1|1515.8|1525.1|1515.8|1520.6|1509.8|52
1598270400000|2020-08-24 12:00:00|1525.8|1516.1|1522.6|1511.6|1527.8|1518.3|1522.6|1510.8|76
1598274000000|2020-08-24 13:00:00|1522.3|1511.3|1522.3|1513.8|1522.3|1513.8|1519.6|1510.6|29
1598277600000|2020-08-24 14:00:00|1523.3|1511.3|1522.8|1513.3|1523.8|1513.8|1520.8|1510.3|24
1598338800000|2020-08-25 07:00:00|1528.8|1515.8|1517.3|1502.8|1532.6|1520.8|1517.3|1501.8|64
1598342400000|2020-08-25 08:00:00|1517.1|1505.8|1505.1|1495.8|1517.3|1505.8|1502.1|1489.1|181
1598346000000|2020-08-25 09:00:00|1505.8|1493.8|1508.3|1499.1|1508.3|1499.1|1501.1|1492.1|152
1598349600000|2020-08-25 10:00:00|1508.8|1499.3|1510.6|1499.1|1511.3|1501.1|1504.8|1496.1|113
1598353200000|2020-08-25 11:00:00|1510.1|1499.3|1512.8|1502.8|1514.8|1502.8|1508.8|1499.1|53
1598356800000|2020-08-25 12:00:00|1511.8|1503.1|1512.8|1502.8|1514.8|1503.3|1511.8|1500.1|44
1598360400000|2020-08-25 13:00:00|1512.3|1501.8|1513.6|1502.3|1513.8|1504.3|1507.8|1497.3|132
1598364000000|2020-08-25 14:00:00|1513.3|1501.3|1513.8|1504.8|1513.8|1504.8|1511.6|1501.3|53
1598425200000|2020-08-26 07:00:00|1523.8|1495.8|1513.8|1501.8|1523.8|1503.1|1511.8|1495.8|70
1598428800000|2020-08-26 08:00:00|1511.8|1502.3|1530.8|1520.8|1531.8|1521.8|1511.8|1501.8|374
1598432400000|2020-08-26 09:00:00|1528.8|1518.8|1530.8|1515.8|1539.3|1528.8|1528.6|1515.1|256
1598436000000|2020-08-26 10:00:00|1528.8|1516.6|1529.8|1518.8|1530.8|1520.6|1524.1|1515.1|41
1598439600000|2020-08-26 11:00:00|1528.8|1517.1|1525.8|1514.8|1530.8|1518.8|1525.8|1514.8|34
1598443200000|2020-08-26 12:00:00|1525.6|1514.3|1525.8|1513.3|1528.1|1516.6|1524.8|1513.1|132
1598446800000|2020-08-26 13:00:00|1525.3|1513.8|1525.8|1514.8|1527.8|1515.8|1524.3|1513.8|41
1598450400000|2020-08-26 14:00:00|1526.6|1515.1|1532.1|1520.1|1532.1|1522.3|1525.8|1515.1|31
1598511600000|2020-08-27 07:00:00|1529.8|1519.8|1527.8|1517.1|1533.3|1521.8|1526.8|1515.3|32
1598515200000|2020-08-27 08:00:00|1526.8|1515.1|1521.8|1510.8|1527.8|1515.8|1519.8|1510.6|66
1598518800000|2020-08-27 09:00:00|1521.6|1510.3|1517.6|1508.6|1521.6|1510.8|1515.1|1506.1|89
1598522400000|2020-08-27 10:00:00|1516.8|1508.3|1518.8|1509.1|1521.1|1511.6|1516.8|1508.1|123
1598526000000|2020-08-27 11:00:00|1518.6|1508.8|1516.8|1506.1|1518.6|1508.8|1516.1|1506.1|63
1598529600000|2020-08-27 12:00:00|1517.6|1506.3|1514.6|1505.3|1517.8|1509.6|1513.8|1504.1|56
1598533200000|2020-08-27 13:00:00|1514.3|1505.1|1515.6|1505.1|1516.8|1507.8|1512.6|1503.8|139
1598536800000|2020-08-27 14:00:00|1515.8|1504.8|1514.8|1505.6|1515.8|1505.6|1513.3|1504.1|35
1598598000000|2020-08-28 07:00:00|1509.8|1501.1|1508.6|1499.1|1515.3|1503.3|1508.6|1497.6|69
1598601600000|2020-08-28 08:00:00|1508.8|1499.3|1518.6|1507.1|1518.8|1510.6|1508.8|1498.6|154
1598605200000|2020-08-28 09:00:00|1515.3|1507.8|1515.6|1503.8|1519.8|1508.8|1515.3|1503.6|27
1598608800000|2020-08-28 10:00:00|1515.8|1504.3|1518.6|1508.1|1518.6|1508.1|1515.8|1504.3|7
1598612400000|2020-08-28 11:00:00|1519.8|1508.3|1529.3|1518.8|1530.6|1518.8|1519.8|1508.3|140
1598616000000|2020-08-28 12:00:00|1528.8|1519.1|1526.6|1513.1|1528.8|1519.1|1526.6|1513.1|30
1598619600000|2020-08-28 13:00:00|1526.3|1512.8|1525.3|1513.8|1527.1|1517.1|1524.8|1512.8|58
1598623200000|2020-08-28 14:00:00|1526.3|1511.8|1523.6|1513.1|1526.3|1513.1|1523.6|1511.8|12
1598857200000|2020-08-31 07:00:00|1523.6|1513.1|1541.3|1531.1|1541.8|1531.6|1523.6|1513.1|56
1598860800000|2020-08-31 08:00:00|1541.6|1532.8|1541.6|1531.3|1543.8|1532.8|1538.6|1527.8|119
1598864400000|2020-08-31 09:00:00|1541.3|1533.3|1538.3|1528.8|1542.1|1533.3|1536.8|1527.8|122
1598868000000|2020-08-31 10:00:00|1538.8|1528.3|1536.3|1525.8|1539.3|1528.3|1535.3|1525.3|111
1598871600000|2020-08-31 11:00:00|1536.1|1525.3|1537.3|1527.1|1538.8|1529.3|1534.3|1524.8|41
1598875200000|2020-08-31 12:00:00|1536.8|1526.3|1530.6|1519.1|1537.8|1526.3|1528.8|1516.8|87
1598878800000|2020-08-31 13:00:00|1530.3|1519.3|1526.8|1517.8|1530.8|1520.8|1526.8|1516.3|90
1598882400000|2020-08-31 14:00:00|1527.3|1516.3|1528.3|1520.3|1528.8|1520.3|1524.8|1514.3|38
1598943600000|2020-09-01 07:00:00|1528.6|1517.8|1528.8|1517.1|1537.8|1525.8|1528.6|1517.1|46
1598947200000|2020-09-01 08:00:00|1529.6|1517.3|1528.8|1519.8|1530.8|1521.8|1527.6|1516.1|53
1598950800000|2020-09-01 09:00:00|1528.6|1518.8|1528.8|1518.1|1529.8|1520.8|1527.8|1516.8|39
1598954400000|2020-09-01 10:00:00|1529.3|1517.8|1527.1|1516.6|1529.3|1518.8|1525.8|1516.1|30
1598958000000|2020-09-01 11:00:00|1526.8|1516.8|1530.3|1521.3|1530.8|1522.1|1525.6|1516.3|107
1598961600000|2020-09-01 12:00:00|1529.8|1519.8|1532.8|1521.3|1534.8|1525.8|1528.1|1519.1|143
1598965200000|2020-09-01 13:00:00|1531.8|1521.1|1534.3|1520.6|1534.8|1525.8|1528.1|1516.8|153
1598968800000|2020-09-01 14:00:00|1534.8|1520.3|1537.8|1522.8|1540.8|1527.8|1534.8|1520.3|45
1599030000000|2020-09-02 07:00:00|1544.8|1531.8|1548.2|1533.2|1554.8|1544.8|1543.2|1526.8|182
1599033600000|2020-09-02 08:00:00|1546.7|1535.2|1547.2|1536.2|1552|1540.5|1546.2|1535.2|73
1599037200000|2020-09-02 09:00:00|1543.2|1533.2|1542.5|1529.7|1547.2|1535.7|1537|1528.5|135
1599040800000|2020-09-02 10:00:00|1543.2|1530.7|1541.2|1530.2|1544.7|1532.2|1541.2|1528.7|18
1599044400000|2020-09-02 11:00:00|1538|1529.5|1543.7|1530.5|1546.5|1536.2|1538|1529.5|50
1599048000000|2020-09-02 12:00:00|1544|1530|1544.2|1532.7|1546|1535.5|1541.2|1530|13
1599051600000|2020-09-02 13:00:00|1543.2|1532.5|1540.2|1528.5|1544|1533|1538.2|1528.5|50
1599055200000|2020-09-02 14:00:00|1544.2|1529.2|1547.2|1533.2|1547.2|1533.2|1544.2|1529.2|5
1599116400000|2020-09-03 07:00:00|1552|1538.2|1551.2|1538.7|1552.2|1542.2|1542.2|1532.7|124
1599120000000|2020-09-03 08:00:00|1550.2|1539.2|1553.2|1540|1556.2|1546.2|1548.7|1536.7|93
1599123600000|2020-09-03 09:00:00|1552.7|1539.7|1549.2|1537.2|1552.7|1539.7|1549.2|1535.2|21
1599127200000|2020-09-03 10:00:00|1550|1536.5|1549.2|1535.5|1550|1540.2|1544.2|1535.2|14
1599130800000|2020-09-03 11:00:00|1550|1534.7|1546.2|1536.5|1550.2|1538.2|1546.2|1534.7|15
1599134400000|2020-09-03 12:00:00|1547.2|1538.2|1549.7|1538.7|1550|1539.2|1545.7|1536.5|10
1599138000000|2020-09-03 13:00:00|1550.2|1539.2|1550.2|1538.2|1550.2|1539.2|1545.2|1537|120
1599141600000|2020-09-03 14:00:00|1551|1538.5|1550.7|1542.2|1551.2|1542.2|1550.2|1538.5|11
1599202800000|2020-09-04 07:00:00|1526.2|1514.5|1543.5|1533.2|1546.2|1534.2|1522.2|1510.2|167
1599206400000|2020-09-04 08:00:00|1543|1532.5|1544.7|1535|1547.2|1536.7|1542.2|1530.7|85
1599210000000|2020-09-04 09:00:00|1543.2|1534.7|1546.2|1535.2|1546.2|1535.2|1539.2|1529.7|40
1599213600000|2020-09-04 10:00:00|1547.2|1534.2|1544.2|1532|1547.2|1535.5|1544.2|1531.7|24
1599217200000|2020-09-04 11:00:00|1543.2|1531.5|1532.2|1523.2|1543.2|1531.5|1532.2|1523.2|86
1599220800000|2020-09-04 12:00:00|1533.2|1523.5|1538.7|1527|1541.7|1531.2|1533.2|1523.2|84
1599224400000|2020-09-04 13:00:00|1541.2|1527.2|1538.2|1528.2|1545.2|1535.2|1536.2|1527.2|45
1599228000000|2020-09-04 14:00:00|1542.2|1528.5|1540.2|1528.5|1542.7|1531.2|1534.2|1524.5|100
1599462000000|2020-09-07 07:00:00|1540.1|1528.4|1537.4|1525.1|1541.1|1528.6|1536.1|1524.6|15
1599465600000|2020-09-07 08:00:00|1538.1|1527.1|1540.1|1527.1|1540.1|1529.1|1536.1|1525.1|49
1599469200000|2020-09-07 09:00:00|1540.6|1528.1|1539.4|1528.1|1542.1|1531.1|1538.1|1527.1|16
1599472800000|2020-09-07 10:00:00|1540.1|1531.4|1545.1|1533.4|1546.1|1533.4|1540.1|1528.1|86
1599476400000|2020-09-07 11:00:00|1543.9|1533.1|1547.1|1532.9|1549.6|1538.1|1541.9|1528.6|21
1599480000000|2020-09-07 12:00:00|1548.1|1533.1|1549.4|1537.1|1550.1|1540.1|1545.1|1533.1|17
1599483600000|2020-09-07 13:00:00|1549.6|1537.4|1545.1|1535.6|1550.1|1538.1|1545.1|1535.4|101
1599487200000|2020-09-07 14:00:00|1546.1|1537.1|1542.1|1534.1|1550.1|1537.1|1542.1|1532.6|49
1599548400000|2020-09-08 07:00:00|1538.6|1532.6|1539.1|1524.6|1540.1|1532.6|1536.1|1522.4|27
1599552000000|2020-09-08 08:00:00|1538.4|1523.9|1528.1|1516.9|1538.4|1523.9|1527.1|1516.6|93
1599555600000|2020-09-08 09:00:00|1527.1|1516.1|1520.1|1508.4|1528.6|1519.1|1520.1|1508.1|163
1599559200000|2020-09-08 10:00:00|1519.9|1510.1|1515.1|1505.4|1522.1|1513.6|1514.1|1505.4|104
1599562800000|2020-09-08 11:00:00|1514.6|1505.1|1508.9|1497.1|1515.6|1505.1|1505.4|1497.1|90
1599566400000|2020-09-08 12:00:00|1508.1|1498.1|1502.6|1491.1|1508.1|1498.1|1492.6|1483.1|143
1599570000000|2020-09-08 13:00:00|1502.1|1491.4|1500.6|1489.1|1502.1|1491.4|1496.1|1486.4|51
1599573600000|2020-09-08 14:00:00|1501.1|1489.4|1507.6|1495.4|1507.9|1496.1|1501.1|1489.4|26
1599634800000|2020-09-09 07:00:00|1511.1|1498.1|1514.1|1501.6|1515.1|1504.6|1506.1|1479.1|105
1599638400000|2020-09-09 08:00:00|1514.6|1503.1|1509.9|1498.4|1518.6|1506.6|1508.1|1498.4|267
1599642000000|2020-09-09 09:00:00|1509.1|1498.1|1512.6|1501.1|1513.6|1503.1|1506.1|1497.9|71
1599645600000|2020-09-09 10:00:00|1512.9|1500.9|1513.9|1503.4|1514.4|1503.6|1511.1|1500.9|27
1599649200000|2020-09-09 11:00:00|1513.6|1500.4|1513.6|1500.9|1513.9|1501.1|1511.1|1500.4|5
1599652800000|2020-09-09 12:00:00||1501.1||1500.9||1501.1||1500.6|1
1599656400000|2020-09-09 13:00:00|1513.1|1502.1|1515.1|1504.6|1515.1|1504.6|1513.1|1501.1|10
1599660000000|2020-09-09 14:00:00|1515.9|1505.4|1515.1|1502.6|1517.1|1506.6|1515.1|1501.9|8
1599721200000|2020-09-10 07:00:00|1521.1|1487.1|1518.9|1504.4|1525.4|1508.6|1516.1|1487.1|26
1599724800000|2020-09-10 08:00:00|1518.6|1504.1|1515.9|1505.2|1518.6|1506.1|1513.9|1500.9|54
1599728400000|2020-09-10 09:00:00|1516.9|1506.2|1519.2|1507.4|1522.7|1512.9|1516.9|1504.7|67
1599732000000|2020-09-10 10:00:00|1520.9|1508.4|1523.2|1511.9|1525.4|1511.9|1520.9|1508.4|11
1599735600000|2020-09-10 11:00:00|1523.4|1514.9|1523.4|1512.9|1523.4|1514.9|1521.9|1511.9|16
1599739200000|2020-09-10 12:00:00|1524.9|1513.2|1528.7|1516.9|1529.7|1521.4|1524.4|1513.2|92
1599742800000|2020-09-10 13:00:00|1528.9|1515.4|1532.7|1521.9|1532.7|1522.9|1527.2|1514.2|164
1599746400000|2020-09-10 14:00:00|1532.4|1523.9|1534.9|1526.9|1535.9|1526.9|1531.9|1521.9|73
1599807600000|2020-09-11 07:00:00|1535.9|1525.9|1535.4|1523.9|1540.9|1527.9|1531.9|1516.2|51
1599811200000|2020-09-11 08:00:00|1535.2|1522.9|1537.9|1523.7|1540.7|1529.2|1529.9|1519.7|60
1599814800000|2020-09-11 09:00:00|1535.9|1522.2|1538.2|1525.7|1538.9|1528.4|1535.9|1522.2|22
1599818400000|2020-09-11 10:00:00|1537.9|1525.4|1535.9|1523.7|1537.9|1526.9|1533.9|1521.9|10
1599822000000|2020-09-11 11:00:00|1535.7|1521.9|1537.4|1525.9|1538.7|1528.9|1535.7|1521.9|16
1599825600000|2020-09-11 12:00:00|1539.9|1526.2|1538.4|1525.7|1539.9|1527.9|1536.9|1525.4|3
1599829200000|2020-09-11 13:00:00|1537.9|1525.4|1533.9|1522.9|1537.9|1525.9|1532.9|1522.2|20
1599832800000|2020-09-11 14:00:00|1535.9|1522.4|1531.9|1519.9|1535.9|1522.4|1528.9|1515.7|46
1600066800000|2020-09-14 07:00:00|1531.9|1519.9|1564.9|1552.4|1566.9|1557.9|1531.9|1519.9|194
1600070400000|2020-09-14 08:00:00|1563.9|1554.9|1573.4|1563.9|1573.4|1565.2|1562.9|1550.9|219
1600074000000|2020-09-14 09:00:00|1572.9|1561.4|1574.9|1563.4|1574.9|1564.9|1570.9|1558.9|913
1600077600000|2020-09-14 10:00:00|1574.7|1563.2|1580.9|1569.2|1582.9|1572.9|1574.7|1559.9|358
1600081200000|2020-09-14 11:00:00|1582.4|1569.9|1581.7|1571.2|1582.9|1572.9|1578.9|1567.9|130
1600084800000|2020-09-14 12:00:00|1581.4|1570.2|1587.9|1577.9|1590.7|1580.9|1580.4|1568.4|208
1600088400000|2020-09-14 13:00:00|1588.9|1578.2|1600.9|1589.2|1601.4|1590.9|1586.7|1577.4|267
1600092000000|2020-09-14 14:00:00|1605.9|1589.4|1595.9|1585.9|1605.9|1590.4|1595.9|1585.9|132
1600153200000|2020-09-15 07:00:00|1590.9|1580.4|1594.9|1581.2|1600.4|1587.9|1590.9|1575.7|77
1600156800000|2020-09-15 08:00:00|1591.9|1581.4|1590.9|1579.7|1594.9|1581.7|1589.2|1578.4|148
1600160400000|2020-09-15 09:00:00|1591.7|1579.9|1591.9|1581.9|1591.9|1582.9|1589.9|1578.4|154
1600164000000|2020-09-15 10:00:00|1591.7|1580.2|1595.9|1585.4|1595.9|1585.4|1591.7|1580.2|143
1600167600000|2020-09-15 11:00:00|1595.7|1585.9|1605.7|1595.9|1607.9|1597.9|1595.7|1585.9|155
1600171200000|2020-09-15 12:00:00|1604.9|1595.4|1600.9|1590.4|1609.4|1599.9|1600.7|1588.7|41
1600174800000|2020-09-15 13:00:00|1599.9|1590.2|1600.9|1589.9|1602.9|1594.7|1599.9|1587.2|58
1600178400000|2020-09-15 14:00:00|1600.7|1577.9|1600.7|1586.4|1600.7|1586.4|1599.9|1577.9|16
1600239600000|2020-09-16 07:00:00|1596.9|1583.2|1593.2|1580.2|1596.9|1583.2|1592.2|1579.9|19
1600243200000|2020-09-16 08:00:00|1593.4|1580.9|1601.2|1587.4|1601.9|1587.9|1589.9|1580.9|349
1600246800000|2020-09-16 09:00:00|1601.4|1587.7|1606.2|1592.9|1610.7|1597.9|1601.4|1587.7|327
1600250400000|2020-09-16 10:00:00|1606.9|1593.9|1596.9|1585.2|1606.9|1593.9|1594.9|1585.2|247
1600254000000|2020-09-16 11:00:00|1596.7|1585.4|1592.9|1581.9|1598.2|1586.9|1590.7|1581.7|44
1600257600000|2020-09-16 12:00:00|1591.9|1582.4|1593.9|1581.7|1596.4|1585.4|1590.4|1581.7|84
1600261200000|2020-09-16 13:00:00|1592.9|1580.7|1587.9|1577.9|1594.9|1583.4|1586.2|1576.2|105
1600264800000|2020-09-16 14:00:00|1588.9|1575.2|1595.7|1577.9|1595.9|1581.9|1588.4|1575.2|64
1600326000000|2020-09-17 07:00:00|1575.9|1550.9|1580.9|1569.2|1610.9|1571.9|1575.9|1550.9|36
1600329600000|2020-09-17 08:00:00|1583.9|1570.4|1596.9|1584.4|1596.9|1585.9|1583.9|1570.4|64
1600333200000|2020-09-17 09:00:00|1594.9|1584.9|1597.9|1585.9|1602.4|1590.4|1594.9|1583.2|134
1600336800000|2020-09-17 10:00:00|1599.7|1583.4|1590.9|1578.9|1599.7|1583.4|1586.9|1575.4|73
1600340400000|2020-09-17 11:00:00|1589.9|1579.9|1587.9|1576.4|1592.2|1579.9|1587.9|1576.4|77
1600344000000|2020-09-17 12:00:00|1590.2|1577.7|1588.9|1577.4|1592.2|1580.9|1588.9|1576.4|99
1600347600000|2020-09-17 13:00:00|1587.9|1577.9|1595.7|1583.2|1598.9|1586.9|1587.9|1577.4|303
1600351200000|2020-09-17 14:00:00|1595.9|1583.9|1598.2|1586.2|1601.2|1590.9|1595.7|1583.9|49
1600412400000|2020-09-18 07:00:00|1601.2|1589.2|1597.9|1585.9|1605.9|1590.4|1595.9|1584.9|29
1600416000000|2020-09-18 08:00:00|1596.9|1585.7|1595.9|1582.9|1601.2|1592.9|1592.9|1581.9|110
1600419600000|2020-09-18 09:00:00|1595.4|1583.2|1595.7|1580.9|1598.9|1587.9|1591.2|1580.7|99
1600423200000|2020-09-18 10:00:00|1595.9|1580.7|1586.4|1574.4|1595.9|1584.9|1586.4|1574.4|57
1600426800000|2020-09-18 11:00:00|1586.9|1574.9|1586.7|1572.9|1590.9|1579.9|1585.4|1572.9|17
1600430400000|2020-09-18 12:00:00|1584.9|1571.9|1587.9|1577.9|1587.9|1578.7|1580.9|1571.9|54
1600434000000|2020-09-18 13:00:00|1588.4|1579.9|1580.9|1571.2|1588.9|1579.9|1578.9|1567.9|82
1600437600000|2020-09-18 14:00:00|1581.7|1568.9|1592.9|1583.9|1592.9|1583.9|1581.7|1568.9|30
1600671600000|2020-09-21 07:00:00|1592.9|1563.9|1560.9|1551.4|1592.9|1563.9|1558.2|1548.9|108
1600675200000|2020-09-21 08:00:00|1562.7|1552.9|1545.9|1534.9|1564.9|1554.9|1542.9|1533.9|199
1600678800000|2020-09-21 09:00:00|1546.7|1535.9|1535.4|1523.9|1549.2|1540.9|1532.9|1523.2|303
1600682400000|2020-09-21 10:00:00|1535.2|1524.2|1530.2|1518.4|1535.9|1525.9|1527.7|1517.9|132
1600686000000|2020-09-21 11:00:00|1529.9|1517.9|1531.9|1522.9|1532.2|1522.9|1526.9|1515.2|157
1600689600000|2020-09-21 12:00:00|1530.9|1521.9|1522.9|1511.2|1530.9|1521.9|1517.9|1508.9|90
1600693200000|2020-09-21 13:00:00|1523.9|1511.4|1519.7|1510.4|1523.9|1513.9|1517.9|1507.9|143
1600696800000|2020-09-21 14:00:00|1519.4|1509.2|1514.9|1504.2|1519.4|1509.2|1512.4|1503.4|56
1600758000000|2020-09-22 07:00:00|1525.7|1510.9|1527.4|1515.2|1532.7|1522.4|1518.9|1508.2|31
1600761600000|2020-09-22 08:00:00|1527.2|1514.9|1508.9|1497.4|1528.4|1518.9|1504.9|1493.9|208
1600765200000|2020-09-22 09:00:00|1509.7|1498.7|1507.4|1498.9|1511.9|1502.9|1503.9|1491.9|186
1600768800000|2020-09-22 10:00:00|1506.9|1498.2|1513.7|1504|1515.9|1505.9|1506.2|1497.9|234
1600772400000|2020-09-22 11:00:00|1513.3|1504.2|1513.8|1499.8|1514.5|1505.5|1510|1498.8|69
1600776000000|2020-09-22 12:00:00|1513.5|1499.5|1507|1494.5|1513.8|1500|1506.5|1493.5|56
1600779600000|2020-09-22 13:00:00|1506.8|1493.5|1501.5|1487.3|1507.3|1494.8|1494.5|1485.3|200
1600783200000|2020-09-22 14:00:00|1503.3|1487|1497.5|1487.5|1503.8|1489.5|1494.5|1483.5|89
1600844400000|2020-09-23 07:00:00|1511.5|1489.5|1507.5|1496|1517|1506.5|1505|1489.5|82
1600848000000|2020-09-23 08:00:00|1508.5|1497.5|1504.5|1492.8|1510|1500.5|1500.5|1487.8|150
1600851600000|2020-09-23 09:00:00|1503.5|1492.5|1504.5|1493.5|1504.5|1494.5|1500.5|1488.5|64
1600855200000|2020-09-23 10:00:00|1503.5|1494|1496.3|1486|1504.5|1495.5|1495.3|1485|341
1600858800000|2020-09-23 11:00:00|1496|1486.5|1496.3|1485.3|1500|1489.5|1493.5|1485|21
1600862400000|2020-09-23 12:00:00|1496|1485|1483.3|1472.5|1496.3|1485|1481.5|1472.5|203
1600866000000|2020-09-23 13:00:00|1485.8|1475.5|1489.5|1477.3|1490.8|1482.5|1482.5|1472.5|300
1600869600000|2020-09-23 14:00:00|1491.5|1479|1487.5|1479.5|1497.5|1484|1487.5|1476.5|38
1600930800000|2020-09-24 07:00:00|1494.5|1466.3|1479.4|1470.4|1494.5|1470.4|1469|1454.5|176
1600934400000|2020-09-24 08:00:00|1481.4|1468.9|1476.4|1467.7|1481.4|1471.4|1475.4|1465.7|114
1600938000000|2020-09-24 09:00:00|1475.4|1467.9|1482.4|1468.7|1485.4|1475.4|1475.4|1465.7|178
1600941600000|2020-09-24 10:00:00|1483.4|1468.9|1486.4|1476.4|1493.4|1483.4|1483.4|1468.9|220
1600945200000|2020-09-24 11:00:00|1486.9|1475.9|1480.4|1471.2|1489.7|1480.4|1480.4|1470.7|176
1600948800000|2020-09-24 12:00:00|1480.2|1470.9|1481.9|1471.4|1487.2|1477.4|1480.2|1470.9|95
1600952400000|2020-09-24 13:00:00|1481.7|1471.7|1486.4|1473.4|1488.2|1476.4|1479.7|1470.2|192
1600956000000|2020-09-24 14:00:00|1487.4|1474.4|1484.4|1476.4|1489.4|1477.4|1484.4|1474.4|20
1601017200000|2020-09-25 07:00:00|1486.4|1480.4|1498.4|1488.2|1501.9|1490.9|1486.4|1480.4|90
1601020800000|2020-09-25 08:00:00|1499.4|1488.4|1502.4|1491.9|1506.4|1496.9|1498.7|1486.2|125
1601024400000|2020-09-25 09:00:00|1502.7|1495.4|1489.4|1480.9|1504.4|1495.4|1486.4|1476.4|189
1601028000000|2020-09-25 10:00:00|1489.2|1479.7|1481.4|1469.7|1492.7|1482.4|1479.4|1469.4|108
1601031600000|2020-09-25 11:00:00|1481.2|1469.4|1479.4|1467.4|1481.2|1470.7|1476.9|1465.2|133
1601035200000|2020-09-25 12:00:00|1478.4|1467.9|1476.4|1464.2|1478.4|1470.2|1474.4|1463.2|36
1601038800000|2020-09-25 13:00:00|1477.4|1464.9|1483.4|1472.7|1484.4|1474.2|1476.4|1464.7|145
1601042400000|2020-09-25 14:00:00|1485.2|1473.9|1484.4|1476.4|1485.4|1476.4|1480.7|1472.4|68
1601276400000|2020-09-28 07:00:00|1498.4|1486.4|1505.7|1495.4|1505.7|1495.4|1498.4|1486.4|70
1601280000000|2020-09-28 08:00:00|1505.4|1495.7|1512.2|1502.4|1513.4|1505.2|1504.9|1495.4|149
1601283600000|2020-09-28 09:00:00|1512.4|1501.4|1510.4|1497.9|1516.4|1507.4|1508.4|1497.7|390
1601287200000|2020-09-28 10:00:00|1508.4|1497.7|1506|1494|1511.5|1500.4|1505.8|1493|38
1601290800000|2020-09-28 11:00:00|1505.8|1493|1511.8|1500|1511.8|1500|1505.5|1493|25
1601294400000|2020-09-28 12:00:00|1513|1500.3|1512.8|1501.3|1518|1508|1510.5|1499.5|221
1601298000000|2020-09-28 13:00:00|1512.5|1501|1502.8|1494|1512.5|1501|1501.8|1491|161
1601301600000|2020-09-28 14:00:00|1504.8|1493|1501.5|1491.5|1506.8|1493|1501|1490|11
1601362800000|2020-09-29 07:00:00|1495.8|1483.8|1497|1486.8|1503|1488.3|1489|1478|66
1601366400000|2020-09-29 08:00:00|1496|1487|1490|1478.5|1496|1487|1487.8|1477.8|55
1601370000000|2020-09-29 09:00:00|1491|1479|1489|1478|1491|1480|1486|1474.3|30
1601373600000|2020-09-29 10:00:00|1489.3|1477.3|1494.7|1482.7|1495.4|1484.8|1489|1477.3|69
1601377200000|2020-09-29 11:00:00|1494.4|1483.4|1493.4|1483.2|1495.9|1487.4|1491.7|1481.4|69
1601380800000|2020-09-29 12:00:00|1494.2|1483.7|1497.4|1486.4|1498.4|1488.2|1494.2|1482.7|78
1601384400000|2020-09-29 13:00:00|1494.4|1485.9|1492.9|1483.4|1495.4|1485.9|1491.4|1482.7|31
1601388000000|2020-09-29 14:00:00|1493.2|1484.4|1497.9|1486.7|1497.9|1489.4|1493.2|1482.7|43
1601449200000|2020-09-30 07:00:00|1486.4|1475.2|1483.2|1472.4|1495.2|1482.9|1481.4|1471.4|70
1601452800000|2020-09-30 08:00:00|1482.2|1470.7|1492.9|1481.1|1493.1|1481.1|1479.9|1469.4|117
1601456400000|2020-09-30 09:00:00|1492.6|1481.4|1495.1|1484.1|1495.1|1484.6|1489.6|1479.4|60
1601460000000|2020-09-30 10:00:00|1494.6|1485.6|1499.6|1490.1|1500.6|1490.6|1494.6|1484.1|85
1601463600000|2020-09-30 11:00:00|1500.6|1489.9|1501.6|1492.6|1504.6|1494.9|1500.4|1489.6|140
1601467200000|2020-09-30 12:00:00|1503.4|1491.1|1505.1|1494.4|1505.4|1497.1|1502.6|1491.1|87
1601470800000|2020-09-30 13:00:00|1504.9|1494.1|1505.6|1496.6|1505.6|1497.1|1501.6|1492.4|185
1601474400000|2020-09-30 14:00:00|1505.4|1495.6|1499.6|1488.1|1505.4|1495.6|1496.4|1485.9|53
1601535600000|2020-10-01 07:00:00|1505.6|1492.9|1508.1|1497.6|1513.6|1497.6|1504.6|1492.9|52
1601539200000|2020-10-01 08:00:00|1508.9|1497.1|1512.6|1502.1|1514.6|1504.6|1505.6|1494.1|128
1601542800000|2020-10-01 09:00:00|1514.6|1502.4|1519.1|1507.6|1520.1|1510.6|1512.6|1502.1|93
1601546400000|2020-10-01 10:00:00|1518.6|1506.9|1514.6|1502.6|1519.1|1507.6|1513.6|1502.4|60
1601550000000|2020-10-01 11:00:00|1514.4|1502.9|1515.6|1503.6|1519.4|1507.6|1514.4|1502.6|149
1601553600000|2020-10-01 12:00:00|1515.4|1503.4|1513.4|1502.9|1516.6|1507.4|1511.6|1502.6|137
1601557200000|2020-10-01 13:00:00|1513.1|1502.6|1510.6|1500.6|1513.4|1502.6|1510.6|1498.6|64
1601560800000|2020-10-01 14:00:00|1509.1|1498.6|1510.4|1498.4|1510.4|1500.6|1508.4|1497.9|29
1601622000000|2020-10-02 07:00:00|1495.6|1482.6|1499.1|1487.4|1503.6|1491.6|1495.1|1480.1|79
1601625600000|2020-10-02 08:00:00|1499.6|1487.6|1495.6|1485.9|1500.1|1491.6|1494.6|1484.9|134
1601629200000|2020-10-02 09:00:00|1494.6|1485.6|1494.1|1481.1|1497.6|1488.4|1490.6|1480.6|54
1601632800000|2020-10-02 10:00:00|1492.6|1481.4|1484.6|1473.6|1492.6|1482.6|1482.6|1473.1|179
1601636400000|2020-10-02 11:00:00|1484.4|1474.1|1487.6|1477.6|1487.6|1477.6|1481.6|1472.9|108
1601640000000|2020-10-02 12:00:00|1486.6|1476.6|1485.4|1474.9|1487.6|1477.1|1485.4|1473.6|61
1601643600000|2020-10-02 13:00:00|1484.6|1473.9|1488.6|1479.6|1488.9|1480.4|1484.6|1473.9|79
1601647200000|2020-10-02 14:00:00|1488.9|1479.4|1496.6|1485.6|1496.6|1485.6|1488.6|1475.6|45
1601881200000|2020-10-05 07:00:00|1501.1|1478.1|1504.6|1490.9|1518.6|1496.6|1498.4|1478.1|39
1601884800000|2020-10-05 08:00:00|1504.4|1491.1|1499.6|1488.6|1504.4|1494.9|1498.1|1488.4|29
1601888400000|2020-10-05 09:00:00|1499.1|1488.9|1500.6|1488.6|1500.6|1490.1|1492.6|1483.6|99
1601892000000|2020-10-05 10:00:00|1500.1|1488.9|1506.6|1497.1|1508.4|1497.1|1499.6|1487.9|103
1601895600000|2020-10-05 11:00:00|1507.6|1497.6|1507.6|1497.6|1510.1|1501.6|1505.4|1494.1|184
1601899200000|2020-10-05 12:00:00|1508.1|1496.6|1508.1|1496.1|1512.6|1503.6|1504.4|1493.1|94
1601902800000|2020-10-05 13:00:00|1506.1|1495.9|1510.9|1501.6|1511.6|1502.6|1503.1|1491.4|184
1601906400000|2020-10-05 14:00:00|1510.6|1500.6|1515.6|1504.6|1515.6|1504.6|1509.6|1492.9|46
1601967600000|2020-10-06 07:00:00|1520.1|1492.6|1514.7|1504.7|1521.6|1511.9|1511.5|1488.4|175
1601971200000|2020-10-06 08:00:00|1516.2|1505.7|1514.7|1504.5|1516.7|1507.2|1511.7|1501.7|108
1601974800000|2020-10-06 09:00:00|1515.5|1505.2|1516.7|1505.7|1516.7|1506.7|1514.7|1502.7|24
1601978400000|2020-10-06 10:00:00|1515.7|1504.2|1521.7|1511.7|1521.7|1511.7|1515.7|1504.2|75
1601982000000|2020-10-06 11:00:00|1521.5|1510.7|1524.7|1515|1527.2|1517.7|1520.2|1508.2|393
1601985600000|2020-10-06 12:00:00|1525.7|1515.2|1533.2|1522.2|1535.7|1525|1525.7|1515.2|362
1601989200000|2020-10-06 13:00:00|1533|1522.5|1535.7|1526.2|1537.7|1526.7|1529.2|1517.7|140
1601992800000|2020-10-06 14:00:00|1536.7|1525.2|1540.7|1528.7|1540.7|1531.7|1536.7|1524.7|69
1602054000000|2020-10-07 07:00:00|1537.7|1521.7|1530.7|1520.2|1542|1528.7|1524.7|1515.5|238
1602057600000|2020-10-07 08:00:00|1530.5|1520.5|1530.5|1519.5|1531.7|1521.7|1526.7|1516.2|149
1602061200000|2020-10-07 09:00:00|1529.7|1519.2|1527.7|1516.7|1530.5|1519.2|1525.7|1516.2|79
1602064800000|2020-10-07 10:00:00|1526.7|1516.2|1527.7|1516.2|1528.5|1519|1525.5|1514|45
1602068400000|2020-10-07 11:00:00|1528.2|1516.5|1531.7|1522.2|1535.7|1524|1527|1514.7|91
1602072000000|2020-10-07 12:00:00|1532.2|1522.5|1530.7|1518.7|1534.7|1524.2|1530.7|1518|45
1602075600000|2020-10-07 13:00:00|1529.7|1518|1532.2|1518.7|1532.2|1520.7|1524.7|1515.2|75
1602079200000|2020-10-07 14:00:00|1530.7|1518.2|1532.7|1520.7|1532.7|1520.7|1528.7|1518.2|17
1602140400000|2020-10-08 07:00:00|1539.5|1523.7|1538.7|1528.7|1540.7|1532.5|1538.5|1523.7|149
1602144000000|2020-10-08 08:00:00|1539.2|1527.7|1537.7|1524.2|1539.2|1528.2|1534.7|1523|81
1602147600000|2020-10-08 09:00:00|1536.7|1524.5|1539.7|1528.2|1540.2|1531.7|1536.7|1524.2|87
1602151200000|2020-10-08 10:00:00|1540.2|1528.5|1543.7|1532.5|1546.7|1536.7|1540|1528.5|121
1602154800000|2020-10-08 11:00:00|1543.2|1532.7|1545.2|1534.7|1545.2|1535.7|1543|1532.7|65
1602158400000|2020-10-08 12:00:00|1545.5|1535.5|1546.7|1536.7|1554.7|1545.2|1545.5|1534.7|195
1602162000000|2020-10-08 13:00:00|1546.2|1534.7|1546.7|1536.2|1548.7|1540.5|1544.7|1534.2|49
1602165600000|2020-10-08 14:00:00|1546.2|1536.5|1547.2|1536.7|1547.7|1536.7|1545.7|1536.2|13
1602226800000|2020-10-09 07:00:00|1551.5|1533.7|1546.5|1534.5|1552.7|1535.7|1543.2|1524.7|96
1602230400000|2020-10-09 08:00:00|1541.7|1535.7|1546.2|1534.2|1546.5|1535.7|1540.7|1531|43
1602234000000|2020-10-09 09:00:00|1544.2|1534.7|1547.7|1537|1548.7|1537.2|1542.7|1532.2|16
1602237600000|2020-10-09 10:00:00|1548.7|1537.2|1549.7|1540|1549.7|1541.5|1546.7|1537|234
1602241200000|2020-10-09 11:00:00|1549|1539.2|1552.2|1540.2|1555.2|1545.7|1549|1539|122
1602244800000|2020-10-09 12:00:00|1550.2|1539.2|1553.7|1540.7|1554.7|1546|1547.7|1538|109
1602248400000|2020-10-09 13:00:00|1549.7|1541.7|1553.7|1543.7|1558.7|1545.7|1549.7|1541.7|42
1602252000000|2020-10-09 14:00:00|1552.7|1542.7|1549.7|1538.5|1552.7|1542.7|1549.7|1537.7|19
1602486000000|2020-10-12 07:00:00|1550.5|1539.3|1525.5|1515|1550.5|1539.3|1522|1512.8|188
1602489600000|2020-10-12 08:00:00|1527.5|1515.3|1530.3|1519.5|1532.5|1522|1527.3|1515.3|99
1602493200000|2020-10-12 09:00:00|1528.5|1519.8|1525.4|1514.9|1528.5|1520.3|1523.5|1512.5|133
1602496800000|2020-10-12 10:00:00|1524.7|1514.7|1531.4|1519.7|1531.4|1520.7|1522.2|1512.7|127
1602500400000|2020-10-12 11:00:00|1530.7|1519.9|1527.2|1515.7|1530.7|1519.9|1523.9|1514.7|45
1602504000000|2020-10-12 12:00:00|1526.9|1515.2|1520.7|1512.2|1526.9|1515.2|1516.2|1506.2|206
1602507600000|2020-10-12 13:00:00|1522.7|1512.4|1514.4|1504.9|1522.9|1512.9|1510.9|1502.7|206
1602511200000|2020-10-12 14:00:00|1515.2|1505.7|1519.2|1507.4|1519.2|1507.4|1513.7|1504.9|31
1602572400000|2020-10-13 07:00:00|1515.7|1504.7|1514.7|1502.7|1523.7|1505.2|1510.7|1502.2|50
1602576000000|2020-10-13 08:00:00|1515.7|1503.2|1511.2|1499.7|1515.7|1504.2|1509.7|1499.7|784
1602579600000|2020-10-13 09:00:00|1510.7|1499.2|1509.9|1498.2|1511.7|1500.7|1507.7|1498.2|51
1602583200000|2020-10-13 10:00:00|1509.4|1498.4|1515.7|1505.7|1517.7|1506.2|1509.4|1498.2|184
1602586800000|2020-10-13 11:00:00|1517.7|1507.7|1521.4|1507.4|1524.2|1515.2|1517.7|1506.4|145
1602590400000|2020-10-13 12:00:00|1521.7|1507.7|1514.7|1503.7|1523.2|1511.2|1513.7|1501.7|297
1602594000000|2020-10-13 13:00:00|1516.7|1502.9|1514.7|1502.7|1516.7|1503.2|1513.7|1501.7|80
1602597600000|2020-10-13 14:00:00|1513.7|1502.9|1513.7|1503.2|1514.7|1503.7|1513.7|1502.9|96
1602658800000|2020-10-14 07:00:00|1538.7|1502.7|1520.7|1506.7|1538.7|1509.7|1511.7|1501.2|19
1602662400000|2020-10-14 08:00:00|1522.7|1507|1515.7|1503.2|1523|1510.5|1512.7|1503.2|47
1602666000000|2020-10-14 09:00:00|1515.5|1502.7|1512.7|1500|1515.5|1503.7|1509.7|1499|151
1602669600000|2020-10-14 10:00:00|1509.7|1499.7|1502.5|1490|1509.7|1499.7|1499.7|1489.7|114
1602673200000|2020-10-14 11:00:00|1504|1490.2|1505|1493.2|1505|1493.2|1501.7|1490.2|72
1602676800000|2020-10-14 12:00:00|1504.7|1493|1506.2|1495.7|1506.7|1497.7|1502.7|1490.2|863
1602680400000|2020-10-14 13:00:00|1506|1496.5|1510.5|1498.7|1512|1500|1505.7|1495.7|80
1602684000000|2020-10-14 14:00:00|1510.7|1497.7|1505.7|1496.5|1511.2|1498.7|1505.7|1493.7|78
1602745200000|2020-10-15 07:00:00|1509.7|1499.7|1482.7|1470.7|1509.7|1499.7|1477.7|1403.5|151
1602748800000|2020-10-15 08:00:00|1482.5|1471.2|1472.2|1461.2|1487.5|1478.7|1471.7|1460.7|301
1602752400000|2020-10-15 09:00:00|1471.5|1461.7|1471.7|1460.2|1473.7|1463.7|1469.5|1456.5|119
1602756000000|2020-10-15 10:00:00|1470.7|1460|1469.7|1458.2|1472.2|1462|1469.2|1456|166
1602759600000|2020-10-15 11:00:00|1471.5|1458.7|1472.2|1459|1472.2|1462.7|1467.5|1456.5|101
1602763200000|2020-10-15 12:00:00|1470.7|1459.7|1472.7|1461.5|1475.2|1462.7|1467.7|1459.2|92
1602766800000|2020-10-15 13:00:00|1472.5|1461.2|1473.7|1462.5|1474|1462.7|1471.7|1461.2|70
1602770400000|2020-10-15 14:00:00|1476.2|1462.2|1475.2|1459.7|1476.2|1462.2|1475.2|1459|8
1602831600000|2020-10-16 07:00:00|1477.2|1461.7|1481.7|1468.7|1485.7|1470.7|1476|1455.7|89
1602835200000|2020-10-16 08:00:00|1481|1468.2|1474.7|1463.2|1481|1470.2|1472.7|1460.7|138
1602838800000|2020-10-16 09:00:00|1474.5|1463.5|1474.2|1461.7|1474.5|1466.2|1467.7|1456.7|69
1602842400000|2020-10-16 10:00:00|1471.7|1460.7|1474.7|1461.7|1478.7|1468.7|1466.7|1456.7|161
1602846000000|2020-10-16 11:00:00|1473.7|1460.2|1476.5|1463.7|1478.7|1463.7|1472.2|1460.2|70
1602849600000|2020-10-16 12:00:00|1476.2|1461.7|1475|1462.2|1476.2|1465.7|1472.7|1461.7|29
1602853200000|2020-10-16 13:00:00|1475.2|1462.5|1472.7|1462|1476.5|1463.7|1471.2|1461.7|23
1602856800000|2020-10-16 14:00:00|1471.7|1461.7|1471.5|1460.5|1471.7|1461.7|1469.5|1456.7|54
1603090800000|2020-10-19 07:00:00|1471.5|1460.7|1457.7|1444|1471.5|1460.7|1457.7|1443.2|44
1603094400000|2020-10-19 08:00:00|1456.7|1443.7|1462.7|1451.7|1462.7|1451.7|1454.5|1443.7|90
1603098000000|2020-10-19 09:00:00|1463.7|1452.5|1466.8|1456.8|1468.8|1460.6|1463.7|1451.7|47
1603101600000|2020-10-19 10:00:00|1467.6|1457.3|1465.8|1454.8|1468.8|1457.6|1464.6|1452.8|22
1603105200000|2020-10-19 11:00:00|1467.6|1456.8|1465.8|1454.8|1467.6|1456.8|1464.8|1454.8|11
1603108800000|2020-10-19 12:00:00|1466.8|1455.1|1465.1|1451.8|1466.8|1456.8|1465.1|1450.8|31
1603112400000|2020-10-19 13:00:00|1463.6|1451.6|1462.8|1448.8|1463.6|1453.8|1458.8|1447.1|59
1603116000000|2020-10-19 14:00:00|1463.3|1456.8|1460.8|1449.8|1465.3|1456.8|1458.8|1445.8|4
1603177200000|2020-10-20 07:00:00|1476.8|1450.8|1462.8|1451.1|1476.8|1451.1|1457.8|1440.8|33
1603180800000|2020-10-20 08:00:00|1463.1|1451.8|1468.3|1458.8|1470.6|1461.1|1460.8|1451.1|166
1603184400000|2020-10-20 09:00:00|1468.6|1457.8|1466.9|1456.9|1473.3|1461.8|1466.9|1456.9|73
1603188000000|2020-10-20 10:00:00|1468.4|1457.2|1470.7|1457.4|1470.9|1458.2|1468.4|1456.9|12
1603191600000|2020-10-20 11:00:00|1470.9|1457.9|1472.2|1460.9|1472.9|1461.9|1468.9|1457.9|11
1603195200000|2020-10-20 12:00:00|1471.9|1460.7|1472.2|1461.2|1472.9|1461.2|1470.2|1460.7|23
1603198800000|2020-10-20 13:00:00|1472.4|1460.7|1474.9|1464.9|1474.9|1465.9|1471.7|1460.7|87
1603202400000|2020-10-20 14:00:00|1475.2|1466.9|1475.9|1465.2|1477.2|1467.9|1475.2|1464.9|24
1603263600000|2020-10-21 07:00:00|1477.9|1459.9|1472.7|1460.9|1477.9|1466.9|1467.9|1453.2|71
1603267200000|2020-10-21 08:00:00|1472.4|1463.4|1469|1457.2|1474.2|1465.2|1468.2|1457.2|55
1603270800000|2020-10-21 09:00:00|1468.2|1456.5|1470.5|1457|1470.5|1457|1464.2|1454.2|20
1603274400000|2020-10-21 10:00:00|1470.7|1457.2|1474.2|1462.2|1476.2|1464.2|1468.2|1457.2|20
1603278000000|2020-10-21 11:00:00|1474|1462.7|1472|1461.2|1474|1462.7|1470|1459.5|31
1603281600000|2020-10-21 12:00:00|1471.7|1461|1470.7|1460|1472.2|1462.2|1470.5|1460|34
1603285200000|2020-10-21 13:00:00|1470.2|1460.2|1471.2|1461.2|1471.2|1461.7|1468.2|1457.7|20
1603288800000|2020-10-21 14:00:00|1472.2|1461.5|1468.2|1457.5|1472.2|1461.5|1468.2|1457.5|18
1603350000000|2020-10-22 07:00:00|1459.2|1435.5|1449.7|1439.2|1459.2|1441.2|1442.2|1432.5|123
1603353600000|2020-10-22 08:00:00|1450|1435.7|1450|1437.7|1452.2|1439.5|1446.7|1435.7|191
1603357200000|2020-10-22 09:00:00|1450.2|1441.7|1450|1438.3|1450.2|1441.7|1442.5|1433.2|61
1603360800000|2020-10-22 10:00:00|1449.8|1438.5|1454.8|1445|1455.3|1445|1449|1438.5|157
1603364400000|2020-10-22 11:00:00|1456|1445.3|1461|1447.5|1463.5|1451|1455.8|1445.3|114
1603368000000|2020-10-22 12:00:00|1460.5|1447.3|1458|1447|1461|1448|1456|1443.3|34
1603371600000|2020-10-22 13:00:00|1457.8|1446.5|1438|1426.5|1457.8|1446.5|1434|1424.3|149
1603375200000|2020-10-22 14:00:00|1439|1425.8|1437.5|1424|1439|1430|1420|1411|656
1603436400000|2020-10-23 07:00:00|1446|1430|1438.8|1429|1448|1437|1438.8|1423|40
1603440000000|2020-10-23 08:00:00|1440.5|1427|1440|1429.5|1446|1432.5|1440|1427|40
1603443600000|2020-10-23 09:00:00|1441|1430|1440|1429|1441|1430|1439|1427.5|18
1603447200000|2020-10-23 10:00:00|1441|1429.3|1445|1436|1445|1436|1440|1429|53
1603450800000|2020-10-23 11:00:00|1445.8|1434.8|1450.6|1438.1|1451.6|1441.6|1445.8|1434.8|34
1603454400000|2020-10-23 12:00:00|1451.6|1438.4|1454.4|1443.6|1455.6|1444.6|1447.6|1438.1|65
1603458000000|2020-10-23 13:00:00|1454.1|1442.6|1448.6|1438.1|1454.1|1442.6|1446.6|1438.1|18
1603461600000|2020-10-23 14:00:00|1448.4|1433.6|1445.6|1433.6|1448.4|1433.6|1444.6|1424.6|20
1603699200000|2020-10-26 08:00:00|1445.6|1433.6|1417.4|1404.9|1445.6|1433.6|1410.1|1398.6|72
1603702800000|2020-10-26 09:00:00|1417.6|1407.6|1428.6|1417.9|1434.9|1422.6|1417.4|1407.6|100
1603706400000|2020-10-26 10:00:00|1428.1|1417.6|1425.5|1414|1428.1|1417.6|1423.6|1411.9|57
1603710000000|2020-10-26 11:00:00|1425.8|1415.3|1419.8|1408|1428.5|1418.3|1419.8|1408|115
1603713600000|2020-10-26 12:00:00|1419|1405.3|1406|1395.8|1419|1409.8|1406|1395.8|253
1603717200000|2020-10-26 13:00:00|1405.8|1395.3|1400.3|1391.5|1405.8|1395.3|1396.8|1386|163
1603720800000|2020-10-26 14:00:00|1400.8|1392.5|1406.8|1395.3|1407|1396.5|1398|1389.8|215
1603724400000|2020-10-26 15:00:00|1406.3|1394.8|1410.5|1398.8|1410.5|1398.8|1404.8|1394.8|61
1603785600000|2020-10-27 08:00:00|1420.8|1393|1414.3|1402.8|1420.8|1405.3|1410.3|1393|32
1603789200000|2020-10-27 09:00:00|1413.8|1400.8|1405.8|1395|1414|1402.8|1401.3|1392.8|126
1603792800000|2020-10-27 10:00:00|1405.5|1396.5|1409.3|1399.8|1409.5|1399.8|1403.8|1391|103
1603796400000|2020-10-27 11:00:00|1409|1400|1410.8|1398.3|1414.5|1400.8|1409|1396.5|34
1603800000000|2020-10-27 12:00:00|1409.8|1398|1407.8|1397.8|1413|1402.5|1407.8|1397|6
1603803600000|2020-10-27 13:00:00|1405.8|1396.5|1400.8|1387.5|1407.8|1397.8|1400.8|1386.3|45
1603807200000|2020-10-27 14:00:00|1402.8|1387.8|1399.3|1387.8|1402.8|1392.5|1395.8|1384.8|18
1603810800000|2020-10-27 15:00:00|1398.8|1388.5|1407.5|1394.8|1407.8|1399.5|1398.8|1388.5|90
1603958400000|2020-10-29 08:00:00|1365.8|1356.3|1339.8|1332|1375.8|1357.8|1339.8|1331.8|241
1603962000000|2020-10-29 09:00:00|1340|1331.8|1339.5|1327|1349|1339|1332.8|1323|391
1603965600000|2020-10-29 10:00:00|1338.8|1327.3|1338.3|1325.8|1341.4|1328.5|1336.5|1325|121
1603969200000|2020-10-29 11:00:00|1338|1326.3|1323.5|1310.3|1338.3|1327.3|1318.5|1309.8|115
1603972800000|2020-10-29 12:00:00|1323.3|1310|1322.5|1312.3|1326.5|1316.5|1319.8|1308.5|252
1603976400000|2020-10-29 13:00:00|1322.3|1312|1320.5|1311|1322.8|1312.5|1308.5|1299|324
1603980000000|2020-10-29 14:00:00|1322|1311.5|1328|1318.5|1328.5|1318.5|1320.5|1307.5|482
1603983600000|2020-10-29 15:00:00|1326.5|1316.8|1329.5|1318.5|1329.5|1320.5|1323.5|1307.5|151
1604044800000|2020-10-30 08:00:00|1321.5|1254.8|1305.3|1290.8|1324.5|1308.8|1300.5|1254.8|119
1604048400000|2020-10-30 09:00:00|1304.3|1289.8|1320.8|1308.3|1320.8|1309.6|1289.3|1277.3|229
1604052000000|2020-10-30 10:00:00|1322.3|1309.3|1331.3|1319.3|1331.3|1321.3|1316.3|1307.6|102
1604055600000|2020-10-30 11:00:00|1331.1|1321.3|1321.1|1309.3|1331.1|1321.3|1317.6|1308.3|170
1604059200000|2020-10-30 12:00:00|1321.3|1313.3|1327.1|1316.1|1329.6|1318.1|1321.3|1309.6|211
1604062800000|2020-10-30 13:00:00|1327.3|1320.1|1335.8|1321.6|1338.3|1327.1|1324.3|1314.8|251
1604066400000|2020-10-30 14:00:00|1335.3|1322.3|1327.6|1317.3|1343.3|1332.6|1327.6|1317.3|276
1604070000000|2020-10-30 15:00:00|1325.3|1315.6|1333.6|1320.6|1333.6|1323.3|1325.3|1315.6|192
1604304000000|2020-11-02 08:00:00|1333.3|1320.6|1347.3|1333.3|1348.1|1333.3|1333.3|1320.6|64
1604307600000|2020-11-02 09:00:00|1349.1|1333.6|1349.7|1336|1349.7|1339.7|1340.8|1329.3|253
1604311200000|2020-11-02 10:00:00|1348.7|1336.2|1361.7|1348.2|1363.5|1349|1345.5|1332.7|234
1604314800000|2020-11-02 11:00:00|1362.7|1348.7|1359.7|1346|1364.7|1352|1356.7|1346|89
1604318400000|2020-11-02 12:00:00|1358.7|1345.2|1345.7|1333.5|1358.7|1345.7|1342|1332|276
1604322000000|2020-11-02 13:00:00|1346.2|1334.7|1340.7|1330|1347.5|1338.2|1340.7|1328.7|49
1604325600000|2020-11-02 14:00:00|1340.5|1329.7|1345.7|1335|1345.7|1336.7|1336.2|1326.2|52
1604329200000|2020-11-02 15:00:00|1345.2|1334.7|1342.7|1334.7|1345.2|1335|1341.7|1330.7|102
1604390400000|2020-11-03 08:00:00|1344.7|1339|1364.5|1354.2|1365.7|1354.2|1344.7|1339|140
1604394000000|2020-11-03 09:00:00|1364.2|1354|1373.9|1364.7|1376.7|1366.4|1361.2|1349|454
1604397600000|2020-11-03 10:00:00|1373.7|1364.9|1375.2|1365.4|1380.4|1371.4|1373.2|1364.9|270
1604401200000|2020-11-03 11:00:00|1374.9|1367.2|1378.4|1367.4|1378.4|1369.7|1374.9|1365.4|201
1604404800000|2020-11-03 12:00:00|1379.4|1367.7|1376.9|1366.9|1379.4|1371.2|1375.9|1365.7|122
1604408400000|2020-11-03 13:00:00|1377.2|1367.2|1381.9|1372.4|1383.2|1373.4|1377.2|1367.2|356
1604412000000|2020-11-03 14:00:00|1382.2|1372.2|1379.4|1369.4|1384.4|1376.2|1377.4|1366.4|220
1604415600000|2020-11-03 15:00:00|1380.9|1368.4|1386.4|1376.9|1386.4|1377.4|1380.4|1368.4|79
1604476800000|2020-11-04 08:00:00|1377.9|1361.4|1387.2|1371.4|1389.9|1377.4|1369.4|1354.7|224
1604480400000|2020-11-04 09:00:00|1387.4|1372.4|1393.4|1381.2|1399.4|1388.4|1382.4|1371.4|338
1604484000000|2020-11-04 10:00:00|1393.9|1381.9|1383.4|1371.7|1393.9|1382.7|1382.9|1370.4|167
1604487600000|2020-11-04 11:00:00|1384.4|1371.9|1392.4|1382.2|1394.4|1383.7|1384.4|1371.9|50
1604491200000|2020-11-04 12:00:00|1393.4|1382.4|1390.9|1378.4|1394.4|1382.9|1390.7|1377.4|38
1604494800000|2020-11-04 13:00:00|1391.2|1378.7|1395.2|1382.9|1395.4|1385.4|1390.4|1378.4|98
1604498400000|2020-11-04 14:00:00|1394.2|1382.7|1390.9|1378.4|1394.2|1382.9|1386.4|1374.7|51
1604502000000|2020-11-04 15:00:00|1390.7|1378.7|1393.2|1385.2|1394.2|1385.2|1390.4|1376.2|27
1604563200000|2020-11-05 08:00:00|1379.4|1354.4|1366.4|1353.2|1382.7|1371.4|1359.4|1343.4|274
1604566800000|2020-11-05 09:00:00|1366.2|1352.7|1371.2|1358.9|1371.2|1359.4|1363.7|1350.4|91
1604570400000|2020-11-05 10:00:00|1370.9|1357.7|1376.9|1365.9|1378.4|1368.2|1368.4|1357.7|58
1604574000000|2020-11-05 11:00:00|1378.2|1366.2|1384.4|1373.4|1385.4|1376.4|1377.4|1366.2|131
1604577600000|2020-11-05 12:00:00|1384.2|1371.7|1382.9|1370.4|1384.2|1372.4|1378.4|1369.4|56
1604581200000|2020-11-05 13:00:00|1382.4|1371.4|1382.9|1369.4|1385.9|1376.9|1381.4|1369.4|58
1604584800000|2020-11-05 14:00:00|1382.4|1369.7|1387.2|1376.4|1388.4|1378.9|1379.2|1367.4|267
1604588400000|2020-11-05 15:00:00|1387.4|1377.4|1394.4|1386.4|1396.4|1386.4|1386.4|1376.7|36
1604649600000|2020-11-06 08:00:00|1398.4|1366.4|1381.4|1369.7|1398.4|1374.4|1381.4|1366.4|30
1604653200000|2020-11-06 09:00:00|1381.2|1369.9|1382.9|1371.7|1384.2|1374.7|1373.4|1362.4|96
1604656800000|2020-11-06 10:00:00|1382.4|1371.4|1379.4|1369.7|1382.9|1371.4|1377.4|1365.7|79
1604660400000|2020-11-06 11:00:00|1381.2|1371.4|1380.9|1371.4|1383.7|1373.2|1380.4|1369.4|114
1604664000000|2020-11-06 12:00:00|1381.4|1370.4|1376.2|1365.4|1381.7|1371.4|1374.4|1365.4|106
1604667600000|2020-11-06 13:00:00|1377.4|1366.2|1371.9|1361.9|1377.4|1367.4|1368.2|1358.9|166
1604671200000|2020-11-06 14:00:00|1370.7|1362.4|1381.4|1371.4|1381.4|1371.4|1370.7|1362.4|258
1604674800000|2020-11-06 15:00:00|1380.9|1370.9|1377.7|1369.7|1382.9|1371.4|1374.2|1364.7|51
1604908800000|2020-11-09 08:00:00|1403.4|1393.4|1429.4|1418.7|1433.7|1423.4|1403.4|1393.4|425
1604912400000|2020-11-09 09:00:00|1428.4|1418.4|1437.4|1428.7|1437.4|1428.7|1428.4|1418.4|204
1604916000000|2020-11-09 10:00:00|1436.4|1428.4|1431.4|1420.4|1437.4|1428.4|1430.4|1420.2|193
1604919600000|2020-11-09 11:00:00|1431.2|1420.7|1455.4|1446.9|1455.4|1446.9|1429.4|1416.9|659
1604923200000|2020-11-09 12:00:00|1457.4|1445.4|1514.4|1501.4|1872.9|1855.7|1457.4|1444.9|1394
1604926800000|2020-11-09 13:00:00|1516.9|1500.4|1558.9|1546.4|1569.4|1550.4|1515.4|1500.4|384
1604930400000|2020-11-09 14:00:00|1559.4|1547.4|1565.2|1553.4|1569.9|1560.9|1553.4|1538.4|483
1604934000000|2020-11-09 15:00:00|1567.4|1553.7|1559.4|1546.4|1567.4|1557.4|1554.4|1545.4|257
1604995200000|2020-11-10 08:00:00|1568.2|1544.7|1569.4|1556.4|1585.7|1573.4|1552.7|1534.4|260
1604998800000|2020-11-10 09:00:00|1570.4|1555.4|1574.4|1562.7|1578.7|1568.4|1564.2|1552.7|194
1605002400000|2020-11-10 10:00:00|1574.2|1560.4|1575.2|1561.2|1575.7|1565.4|1566.7|1556.7|351
1605006000000|2020-11-10 11:00:00|1574.4|1561.4|1573.2|1560.4|1576.4|1566.4|1569.4|1556.9|195
1605009600000|2020-11-10 12:00:00|1572.9|1561.4|1545.4|1535.9|1574.2|1561.4|1545.4|1535.7|173
1605013200000|2020-11-10 13:00:00|1547.4|1535.7|1558.4|1547.9|1558.4|1549.2|1541.4|1532.4|396
1605016800000|2020-11-10 14:00:00|1559.4|1547.4|1556.9|1547.4|1566.4|1554.2|1553.4|1540.9|215
1605020400000|2020-11-10 15:00:00|1558.4|1545.7|1559.2|1548.2|1563.9|1550.2|1557.2|1543.4|57
1605081600000|2020-11-11 08:00:00|1556.5|1545.5|1577.5|1567.8|1578.5|1567.8|1547.5|1529.5|177
1605085200000|2020-11-11 09:00:00|1578.5|1568|1565.5|1556|1580.5|1568.5|1560.5|1550.8|296
1605088800000|2020-11-11 10:00:00|1565|1556.3|1559.3|1549.5|1565|1556.3|1553.3|1545|98
1605092400000|2020-11-11 11:00:00|1559.5|1550.5|1556.5|1545|1563.5|1551.3|1554.5|1545|77
1605096000000|2020-11-11 12:00:00|1554.5|1545.5|1568.5|1556.5|1571.5|1559.5|1554.5|1545.5|93
1605099600000|2020-11-11 13:00:00|1568|1556.3|1562.3|1552.5|1568.5|1557.8|1560.5|1552|57
1605103200000|2020-11-11 14:00:00|1561.5|1550.5|1565.5|1554.5|1565.5|1556.5|1555.5|1545.5|215
1605106800000|2020-11-11 15:00:00|1568.5|1554|1569.5|1558.5|1572.5|1563|1566.5|1551.8|115
1605168000000|2020-11-12 08:00:00|1560.5|1548.5|1565.5|1553.5|1566.5|1557.5|1554|1543.8|137
1605171600000|2020-11-12 09:00:00|1565.3|1554.3|1579.8|1568.5|1580.8|1571.8|1565|1554.3|563
1605175200000|2020-11-12 10:00:00|1579.5|1569|1582.5|1572|1587.5|1575.8|1578.8|1569|237
1605178800000|2020-11-12 11:00:00|1583.5|1572.3|1578.5|1564.3|1587.5|1578.5|1578.5|1563.5|111
1605182400000|2020-11-12 12:00:00|1577.5|1563.5|1564.3|1551.5|1578.5|1570|1564.3|1550.5|218
1605186000000|2020-11-12 13:00:00|1564|1551.8|1564.5|1551.5|1567.5|1556|1559.5|1549|173
1605189600000|2020-11-12 14:00:00|1564.8|1551|1561.5|1550.5|1565.3|1556.5|1558|1549.3|58
1605193200000|2020-11-12 15:00:00|1564.5|1550.3|1569.5|1561.5|1573.5|1561.7|1564|1550.3|69
1605254400000|2020-11-13 08:00:00|1569.7|1561.2|1559.7|1551.5|1569.7|1561.2|1559.7|1546.7|58
1605258000000|2020-11-13 09:00:00|1560.7|1551.7|1563|1553|1567|1558.8|1560.7|1547.7|62
1605261600000|2020-11-13 10:00:00|1563.3|1553.3|1573.5|1561|1574|1562.5|1561.3|1553|44
1605265200000|2020-11-13 11:00:00|1573.3|1558.5|1565.8|1554|1573.3|1559|1562|1553.5|71
1605268800000|2020-11-13 12:00:00|1565.5|1554.3|1559|1547.8|1565.5|1556|1556|1547|86
1605272400000|2020-11-13 13:00:00|1559.8|1548|1555|1544|1561|1551.8|1553.8|1539.8|70
1605276000000|2020-11-13 14:00:00|1556.5|1547|1562|1550|1562|1550|1551|1541|79
1605279600000|2020-11-13 15:00:00|1561.8|1551|1565.8|1552.3|1565.8|1554|1561.8|1550.8|17
1605513600000|2020-11-16 08:00:00|1565.8|1552.3|1596.5|1583|1603.8|1591|1565.8|1552.3|163
1605517200000|2020-11-16 09:00:00|1596.8|1583.3|1613|1601|1615.3|1605|1596.3|1583|171
1605520800000|2020-11-16 10:00:00|1614|1601.8|1632|1621|1635.8|1625|1614|1601.8|240
1605524400000|2020-11-16 11:00:00|1635.3|1621.3|1658.5|1647|1658.5|1649.8|1633|1621.3|162
1605528000000|2020-11-16 12:00:00|1660|1648|1644.3|1630.8|1666.3|1652|1641.3|1627.3|271
1605531600000|2020-11-16 13:00:00|1648.3|1632.3|1641.8|1630.8|1652.1|1640.3|1640.8|1629.6|150
1605535200000|2020-11-16 14:00:00|1644.3|1631.3|1644.1|1632.8|1649.6|1637.3|1643.6|1629.8|186
1605538800000|2020-11-16 15:00:00|1645.3|1632.6|1647.6|1639.6|1654.3|1639.6|1645.3|1632.6|54
1605600000000|2020-11-17 08:00:00|1649.3|1636.6|1648.1|1634.1|1669.3|1646.3|1638.3|1616.3|45
1605603600000|2020-11-17 09:00:00|1647.8|1631.3|1666.1|1651.8|1669.1|1658.3|1644.3|1631.1|188
1605607200000|2020-11-17 10:00:00|1667.1|1652.6|1658.8|1647.3|1670.3|1658.8|1658.8|1646.3|216
1605610800000|2020-11-17 11:00:00|1658.6|1646.3|1656.1|1642.8|1658.8|1646.6|1645.3|1633.6|449
1605614400000|2020-11-17 12:00:00|1657.6|1646.3|1652.3|1640.1|1658.3|1647.3|1649.3|1634.8|94
1605618000000|2020-11-17 13:00:00|1650.3|1639.1|1643.3|1633.3|1653.6|1639.1|1641.3|1631.3|176
1605621600000|2020-11-17 14:00:00|1642.3|1633.6|1642.3|1631.3|1645.6|1636.3|1637.6|1625.8|944
1605625200000|2020-11-17 15:00:00|1643.3|1630.3|1643.3|1635.3|1648.3|1635.3|1643.3|1630.3|466
1605686400000|2020-11-18 08:00:00|1645.3|1625.3|1650.1|1637.8|1666.3|1643.3|1645.3|1625.3|151
1605690000000|2020-11-18 09:00:00|1649.8|1637.6|1646.3|1634.6|1650.3|1637.8|1643.1|1629.6|39
1605693600000|2020-11-18 10:00:00|1648.6|1636.1|1654.3|1641.8|1656.6|1646.6|1648.3|1634.8|166
1605697200000|2020-11-18 11:00:00|1656.6|1642.1|1673.3|1657.8|1678.6|1668.3|1651.3|1641.8|449
1605700800000|2020-11-18 12:00:00|1671.6|1658.1|1680.3|1667.3|1685.6|1675.3|1671.6|1658.1|348
1605704400000|2020-11-18 13:00:00|1684.3|1667.6|1682.8|1671.3|1684.3|1673.3|1674.3|1664.3|310
1605708000000|2020-11-18 14:00:00|1683.6|1669.3|1684.3|1668.3|1684.3|1672.3|1675.3|1666.8|180
1605711600000|2020-11-18 15:00:00|1683.3|1668.6|1682.3|1674.3|1684.3|1674.3|1682.3|1668.6|12
1605772800000|2020-11-19 08:00:00|1684.3|1655.1|1657.3|1647.3|1684.3|1660.3|1655.3|1644.1|169
1605776400000|2020-11-19 09:00:00|1658.3|1647.8|1657.3|1646.6|1659.3|1648.3|1651.3|1642.3|346
1605780000000|2020-11-19 10:00:00|1656.3|1646.3|1657.1|1645.1|1658.1|1648.3|1652.3|1640.3|683
1605783600000|2020-11-19 11:00:00|1656.8|1644.8|1656.3|1641.6|1658.8|1648.3|1653.8|1641.3|179
1605787200000|2020-11-19 12:00:00|1656.1|1642.1|1656.3|1645.1|1658.3|1646.3|1653.8|1641.3|45
1605790800000|2020-11-19 13:00:00|1657.3|1644.3|1653.3|1640.3|1659.8|1646.8|1652.3|1640.3|181
1605794400000|2020-11-19 14:00:00|1654.3|1640.6|1658.8|1648.3|1659.1|1648.8|1650.8|1640.3|184
1605798000000|2020-11-19 15:00:00|1658.3|1649.3|1660.3|1652.3|1661.3|1652.3|1658.3|1646.3|31
1605859200000|2020-11-20 08:00:00|1661.3|1648.6|1672.3|1663.3|1672.3|1663.3|1661.1|1643.6|36
1605862800000|2020-11-20 09:00:00|1674.3|1660.8|1662.6|1648.9|1674.3|1664.3|1659.6|1644.9|237
1605866400000|2020-11-20 10:00:00|1663.6|1650.1|1674.4|1662.4|1675.4|1665.4|1663.6|1648.6|267
1605870000000|2020-11-20 11:00:00|1673.4|1661.9|1678.2|1662.4|1678.2|1668.4|1672.9|1659.4|167
1605873600000|2020-11-20 12:00:00|1676.2|1662.9|1671.2|1659.4|1680.4|1668.4|1670.4|1659.4|228
1605877200000|2020-11-20 13:00:00|1671.4|1659.7|1665.4|1652.4|1674.4|1662.4|1665.4|1652.4|32
1605880800000|2020-11-20 14:00:00|1664.4|1652.9|1668.4|1658.4|1671.4|1659.9|1664.4|1652.9|65
1605884400000|2020-11-20 15:00:00|1669.4|1654.9|1666.1|1658.1|1669.4|1658.1|1664.6|1654.6|40
1606118400000|2020-11-23 08:00:00|1666.6|1654.6|1682.4|1668.6|1684.6|1674.9|1666.6|1654.6|89
1606122000000|2020-11-23 09:00:00|1682.6|1669.6|1681.1|1669.4|1687.6|1677.1|1678.4|1667.4|105
1606125600000|2020-11-23 10:00:00|1681.4|1670.1|1686.1|1675.6|1686.1|1675.6|1681.1|1670.1|73
1606129200000|2020-11-23 11:00:00|1685.1|1675.1|1677.9|1667.1|1685.1|1675.1|1676.1|1665.4|73
1606132800000|2020-11-23 12:00:00|1677.6|1665.4|1672.1|1660.6|1677.6|1667.1|1665.1|1655.4|61
1606136400000|2020-11-23 13:00:00|1674.1|1660.9|1659.1|1648.4|1674.1|1663.1|1656.1|1644.6|56
1606140000000|2020-11-23 14:00:00|1661.1|1651.1|1664.1|1654.4|1664.1|1655.1|1656.1|1644.1|145
1606143600000|2020-11-23 15:00:00|1664.9|1650.4|1664.1|1655.4|1666.1|1655.4|1663.6|1649.1|23
1606204800000|2020-11-24 08:00:00|1681.1|1665.1|1659.6|1644.4|1681.1|1668.4|1658.4|1642.1|72
1606208400000|2020-11-24 09:00:00|1658.9|1644.1|1670.1|1657.1|1671.1|1658.9|1657.1|1641.9|86
1606212000000|2020-11-24 10:00:00|1669.9|1659.1|1669.1|1658.1|1670.9|1659.1|1663.1|1651.9|50
1606215600000|2020-11-24 11:00:00|1671.1|1656.6|1682.1|1665.6|1682.1|1672.1|1671.1|1656.6|182
1606219200000|2020-11-24 12:00:00|1681.9|1666.1|1675.1|1665.1|1682.1|1669.6|1673.9|1663.1|131
1606222800000|2020-11-24 13:00:00|1674.9|1667.1|1663.1|1649.6|1676.9|1667.1|1659.1|1647.4|110
1606226400000|2020-11-24 14:00:00|1665.1|1649.9|1672.1|1658.1|1673.9|1663.1|1656.1|1646.4|107
1606230000000|2020-11-24 15:00:00|1671.1|1658.4|1671.1|1663.1|1675.1|1663.1|1671.1|1654.6|20
1606291200000|2020-11-25 08:00:00|1674.9|1661.1|1676.7|1665.7|1688|1674.2|1674.9|1661.1|64
1606294800000|2020-11-25 09:00:00|1678.7|1666|1669.7|1656.7|1683.7|1670.7|1667.7|1656.7|227
1606298400000|2020-11-25 10:00:00|1670|1657.2|1663.7|1654.2|1674.7|1662.2|1661.7|1650.2|185
1606302000000|2020-11-25 11:00:00|1665.7|1654.7|1666.2|1656.2|1667.7|1658.7|1660.7|1652.5|118
1606305600000|2020-11-25 12:00:00|1666.7|1656.5|1667.7|1656.2|1671.7|1663|1666.2|1655.7|88
1606309200000|2020-11-25 13:00:00|1669.2|1656.7|1676.7|1664.2|1677.7|1668.7|1668.7|1656.7|200
1606312800000|2020-11-25 14:00:00|1676.5|1662.2|1677.2|1666.7|1677.7|1667.7|1672.7|1659.2|73
1606316400000|2020-11-25 15:00:00|1676.7|1666|1676.2|1668.2|1677.7|1668.2|1674.7|1665.2|41
1606377600000|2020-11-26 08:00:00|1676.7|1663.7|1676.5|1662.7|1678.7|1666.7|1666.7|1652.7|49
1606381200000|2020-11-26 09:00:00|1676.7|1661.7|1706.7|1697|1710.7|1701.2|1676.7|1661.7|581
1606384800000|2020-11-26 10:00:00|1708.5|1696|1724.5|1713.5|1724.5|1714.7|1706.5|1694.2|312
1606388400000|2020-11-26 11:00:00|1724.2|1714.7|1717.7|1705|1724.2|1714.7|1707.7|1697.7|262
1606392000000|2020-11-26 12:00:00|1718.2|1706.7|1711.7|1701.2|1718.5|1708.2|1709.7|1698.2|133
1606395600000|2020-11-26 13:00:00|1710.7|1701|1713.7|1704.7|1719.7|1709.7|1710.7|1701|102
1606399200000|2020-11-26 14:00:00|1712.7|1704.2|1729.2|1718.7|1731.7|1721.7|1712.7|1703.2|333
1606402800000|2020-11-26 15:00:00|1729|1716.2|1732.7|1724.7|1732.7|1724.7|1727.2|1716.2|113
1606464000000|2020-11-27 08:00:00|1762.7|1722.7|1747.5|1733.5|1762.7|1744.7|1741.7|1722.7|132
1606467600000|2020-11-27 09:00:00|1747.7|1732.7|1748|1734|1757.7|1745.7|1744.7|1732.7|125
1606471200000|2020-11-27 10:00:00|1747.7|1735.7|1737.7|1726|1750.7|1739.7|1735.5|1724.7|207
1606474800000|2020-11-27 11:00:00|1737.5|1725.2|1742.7|1730.7|1744.5|1734.7|1735.7|1725.2|39
1606478400000|2020-11-27 12:00:00|1743.5|1731|1742.7|1732|1748.2|1736.2|1741.7|1731|55
1606482000000|2020-11-27 13:00:00|1741.7|1731.7|1757.7|1747.2|1760.7|1749.7|1741.5|1729.7|128
1606485600000|2020-11-27 14:00:00|1756.7|1747|1755.7|1744|1764.2|1754.5|1751.5|1742.2|224
1606489200000|2020-11-27 15:00:00|1755.5|1743.7|1756.7|1748.7|1756.7|1748.7|1754.7|1743.7|74
1606723200000|2020-11-30 08:00:00|1757.7|1746|1759.2|1744|1768.7|1756.7|1747.2|1730.2|249
1606726800000|2020-11-30 09:00:00|1757.5|1744.2|1760.5|1749.2|1767.5|1756.7|1757|1743.7|179
1606730400000|2020-11-30 10:00:00|1762.7|1748.7|1746.7|1734.7|1763.7|1751.5|1746.7|1734.7|163
1606734000000|2020-11-30 11:00:00|1747.2|1733.2|1742.7|1733.5|1749.7|1739.7|1741.7|1733.2|197
1606737600000|2020-11-30 12:00:00|1743.7|1733.7|1748|1737|1750.7|1741.5|1740.7|1732|273
1606741200000|2020-11-30 13:00:00|1748.2|1735.7|1744.7|1734.7|1748.2|1736.7|1741.7|1732.2|133
1606744800000|2020-11-30 14:00:00|1744.5|1733.2|1745.7|1733.7|1750|1737.2|1741.7|1730.7|313
1606748400000|2020-11-30 15:00:00|1748.7|1740.7|1755.5|1743|1757.7|1747.7|1748.7|1733.7|111
1606809600000|2020-12-01 08:00:00|1772.7|1761.7|1783.2|1772.7|1856.2|1780.7|1770.7|1745.5|235
1606813200000|2020-12-01 09:00:00|1784.2|1773|1820.2|1809.2|1822.7|1812.2|1783.2|1772.5|393
1606816800000|2020-12-01 10:00:00|1819.7|1807.2|1813.2|1798.7|1821.2|1811.2|1808|1795.5|412
1606820400000|2020-12-01 11:00:00|1814.2|1798.5|1815.7|1801.5|1821.2|1813|1813.2|1798|224
1606824000000|2020-12-01 12:00:00|1814.2|1801.2|1801.2|1789.2|1815.7|1803.2|1800.7|1789.2|250
1606827600000|2020-12-01 13:00:00|1800.2|1789.5|1816.5|1803.2|1819|1808.5|1796.2|1786.5|1011
1606831200000|2020-12-01 14:00:00|1816.2|1805.2|1820.2|1808.2|1823.2|1814.7|1814.2|1803.2|1283
1606834800000|2020-12-01 15:00:00|1823|1806.5|1818.5|1810.5|1823.2|1810.5|1815.2|1805.2|84
1606896000000|2020-12-02 08:00:00|1820.2|1806.7|1820.2|1806.5|1837.2|1818.2|1806.2|1788.2|188
1606899600000|2020-12-02 09:00:00|1820.5|1806.7|1829|1818.2|1830.2|1821|1818|1806.7|267
1606903200000|2020-12-02 10:00:00|1828.7|1818.5|1833.2|1819.5|1838.7|1828.2|1826.2|1814.7|243
1606906800000|2020-12-02 11:00:00|1834.2|1819.7|1840.7|1826.7|1842.5|1830|1834.2|1819.2|111
1606910400000|2020-12-02 12:00:00|1840.2|1826.5|1829.2|1816.5|1840.7|1828.5|1823.2|1814.7|73
1606914000000|2020-12-02 13:00:00|1829|1815.7|1815.2|1804.2|1830.5|1815.7|1812.2|1799.7|247
1606917600000|2020-12-02 14:00:00|1816.7|1803|1820.7|1809.7|1822.5|1810.2|1811|1799.5|212
1606921200000|2020-12-02 15:00:00|1822.5|1813.2|1817.5|1809.5|1822.5|1813.2|1817.3|1807.3|51
1606982400000|2020-12-03 08:00:00|1817.3|1807.3|1798|1785.5|1821.3|1809.3|1793.5|1784.5|104
1606986000000|2020-12-03 09:00:00|1798.3|1782.8|1805.5|1794.5|1806.8|1794.8|1792.5|1782.3|140
1606989600000|2020-12-03 10:00:00|1807.5|1791|1800.5|1789.8|1807.5|1797.5|1797.5|1787|228
1606993200000|2020-12-03 11:00:00|1801.5|1790.5|1811.5|1799.8|1816.5|1804.5|1801.5|1790|142
1606996800000|2020-12-03 12:00:00|1808.5|1801|1818|1804.3|1822|1809.8|1808.5|1799.8|138
1607000400000|2020-12-03 13:00:00|1817.8|1804.5|1832.5|1821|1832.5|1821|1817.5|1804.5|93
1607004000000|2020-12-03 14:00:00|1832.3|1821.8|1836.3|1825.5|1836.5|1825.5|1828.5|1816.5|137
1607007600000|2020-12-03 15:00:00|1836.5|1829.5|1835.5|1827.5|1844.5|1830.5|1832.5|1816.5|54
1607068800000|2020-12-04 08:00:00|1840.5|1825.5|1839.3|1826.8|1858.5|1848.5|1834.5|1823.3|164
1607072400000|2020-12-04 09:00:00|1840.3|1829.5|1847.3|1835.5|1850.5|1839.5|1835.5|1825.5|332
1607076000000|2020-12-04 10:00:00|1845.8|1834.5|1839.8|1827.5|1847.3|1834.5|1835|1822.5|174
1607079600000|2020-12-04 11:00:00|1835.5|1826.5|1832.5|1822.5|1840|1830.5|1831.5|1819.5|396
1607083200000|2020-12-04 12:00:00|1836.5|1823.8|1862.5|1846.3|1862.5|1852|1835.5|1823.8|215
1607086800000|2020-12-04 13:00:00|1861.5|1846.5|1885.8|1874.5|1886.3|1876.5|1861.5|1846.5|431
1607090400000|2020-12-04 14:00:00|1886|1872.5|1898.3|1886.3|1900.8|1892.5|1885.5|1872.5|258
1607094000000|2020-12-04 15:00:00|1896.3|1885.5|1888|1880|1898.5|1889.5|1885.5|1877.3|248
1607328000000|2020-12-07 08:00:00|1892.5|1877.5|1874.8|1862.8|1894.5|1884|1872.5|1860|311
1607331600000|2020-12-07 09:00:00|1877|1864.5|1888.5|1876|1912.5|1899.5|1877|1862.5|462
1607335200000|2020-12-07 10:00:00|1887.5|1876.5|1882|1871.3|1893.5|1882.5|1880.5|1870.8|152
1607338800000|2020-12-07 11:00:00|1881.5|1870.5|1882.5|1871|1884.5|1874.5|1871.3|1860|318
1607342400000|2020-12-07 12:00:00|1881.5|1871.5|1889.5|1877|1891.5|1879.5|1880.5|1867|292
1607346000000|2020-12-07 13:00:00|1889.3|1876|1898.3|1885.8|1898.5|1888|1883.5|1871.3|145
1607349600000|2020-12-07 14:00:00|1898|1885.5|1893.5|1881.5|1909|1899.5|1891.3|1878.5|271
1607353200000|2020-12-07 15:00:00|1895.5|1879.8|1888.5|1877|1895.5|1879.8|1887.5|1874.5|60
1607414400000|2020-12-08 08:00:00|1902.3|1879.3|1891.3|1880.8|1902.3|1882.8|1888.5|1870.8|18
1607418000000|2020-12-08 09:00:00|1891|1879|1878|1867.3|1891|1879.3|1872.5|1860.3|141
1607421600000|2020-12-08 10:00:00|1878.5|1867.5|1896.3|1882.5|1897.8|1884.5|1878|1867.3|180
1607425200000|2020-12-08 11:00:00|1896|1882.8|1882.5|1871.5|1896.3|1886.5|1882.5|1871.5|80
1607428800000|2020-12-08 12:00:00|1882.3|1872.8|1886|1874.8|1889.3|1879|1882.3|1872.5|135
1607432400000|2020-12-08 13:00:00|1885.5|1874.5|1880.5|1866.3|1885.5|1874.5|1875.5|1864|264
1607436000000|2020-12-08 14:00:00|1882.5|1867.3|1892.5|1880|1892.5|1880.5|1879.5|1866.5|71
1607439600000|2020-12-08 15:00:00|1910.3|1878|1902.5|1889.5|1910.3|1892.5|1896.5|1878|58
1607500800000|2020-12-09 08:00:00|1917.5|1899.5|1930|1919.5|1933.3|1920|1917.5|1899.5|232
1607504400000|2020-12-09 09:00:00|1929.5|1918.5|1922.5|1910.5|1932.5|1921.5|1915.5|1905.5|241
1607508000000|2020-12-09 10:00:00|1923.5|1909.5|1920.5|1910.8|1927|1913.5|1920.3|1909.5|59
1607511600000|2020-12-09 11:00:00|1923.3|1911|1927.5|1915|1930.3|1917.5|1921.3|1910.8|81
1607515200000|2020-12-09 12:00:00|1925.5|1915.3|1922.8|1912|1928.5|1919.5|1920.5|1911.5|57
1607518800000|2020-12-09 13:00:00|1922.5|1911.8|1912.3|1901.8|1922.5|1911.8|1909.5|1900.3|317
1607522400000|2020-12-09 14:00:00|1913.3|1902.3|1919|1906.5|1923.5|1914.5|1912.8|1902.3|329
1607526000000|2020-12-09 15:00:00|1917.5|1905.5|1909.5|1897.5|1919|1905.5|1907.3|1894|53
1607587200000|2020-12-10 08:00:00|1907.5|1894.5|1881.5|1870.5|1907.5|1894.5|1875.5|1864.5|248
1607590800000|2020-12-10 09:00:00|1882|1870.8|1888|1877|1898.5|1887|1881.3|1868|355
1607594400000|2020-12-10 10:00:00|1888.3|1876.5|1886.5|1874.8|1892.5|1880|1884.5|1874.5|66
1607598000000|2020-12-10 11:00:00|1898.3|1884|1906.3|1892|1906.3|1895.5|1892.5|1879.5|137
1607601600000|2020-12-10 12:00:00|1907.3|1892.5|1885.3|1871.5|1907.3|1895.8|1885.3|1871.5|207
1607605200000|2020-12-10 13:00:00|1882.5|1874.5|1856.5|1845.5|1882.5|1874.5|1847.5|1836.8|761
1607608800000|2020-12-10 14:00:00|1855.5|1844.5|1855.3|1843.5|1861.5|1850.5|1847.5|1836.8|325
1607612400000|2020-12-10 15:00:00|1859.5|1844.5|1856.8|1848.8|1866.5|1853.5|1856.5|1844.5|69
1607673600000|2020-12-11 08:00:00|1860.5|1843.5|1846.8|1834.5|1860.5|1844.8|1837.5|1822.5|314
1607677200000|2020-12-11 09:00:00|1846|1833.5|1839.3|1827.5|1846.8|1833.5|1834.8|1824.5|206
1607680800000|2020-12-11 10:00:00|1839|1827|1829.5|1815.8|1843.5|1832.5|1829.5|1815.5|137
1607684400000|2020-12-11 11:00:00|1829.3|1815.5|1827|1814.8|1830.5|1819.5|1818|1807.5|162
1607688000000|2020-12-11 12:00:00|1827.3|1816.5|1862.5|1851.5|1862.5|1852.5|1826.8|1815.5|187
1607691600000|2020-12-11 13:00:00|1863.5|1851.8|1874|1859.3|1886|1877|1863.5|1850.8|431
1607695200000|2020-12-11 14:00:00|1876.3|1859|1872.5|1862|1879.5|1868.5|1872.5|1859|45
1607698800000|2020-12-11 15:00:00|1876.8|1864.5|1865.8|1857.8|1876.8|1864.5|1865.8|1855.5|41
1607932800000|2020-12-14 08:00:00|1870.5|1858|1915.3|1904.8|1921.5|1907.8|1870.5|1858|112
1607936400000|2020-12-14 09:00:00|1915.5|1904.3|1917.5|1908.5|1921.5|1910.5|1911.5|1902.8|338
1607940000000|2020-12-14 10:00:00|1919.5|1907|1918.5|1907|1929.3|1919.5|1917.5|1906.3|426
1607943600000|2020-12-14 11:00:00|1919|1907.8|1916.5|1904.5|1919|1908.8|1912.5|1901|110
1607947200000|2020-12-14 12:00:00|1916.3|1904|1909.5|1897|1916.5|1905|1906.5|1893.8|78
1607950800000|2020-12-14 13:00:00|1911.3|1897.3|1906.3|1892.8|1911.3|1899|1900.5|1888.8|82
1607954400000|2020-12-14 14:00:00|1906|1893.5|1889.5|1880|1906.3|1893.5|1886.5|1877|184
1607958000000|2020-12-14 15:00:00|1888.5|1877.8|1888.8|1880.8|1890.5|1881.5|1887.5|1875.5|72
1608019200000|2020-12-15 08:00:00|1890.5|1881|1898.6|1884.8|1898.8|1886.5|1886.8|1876.6|78
1608022800000|2020-12-15 09:00:00|1898.3|1886.8|1883.8|1871.8|1898.8|1886.8|1874.6|1861.6|211
1608026400000|2020-12-15 10:00:00|1883.6|1872.1|1888.8|1878.6|1895.1|1883.8|1879.8|1868.8|135
1608030000000|2020-12-15 11:00:00|1889.8|1877.6|1886.8|1874.8|1895.8|1886.1|1886.8|1874.1|304
1608033600000|2020-12-15 12:00:00|1888.8|1875.1|1880.8|1870.8|1889.6|1877.3|1878.1|1868.1|60
1608037200000|2020-12-15 13:00:00|1881.3|1871.3|1881.8|1870.3|1881.8|1872.3|1879.1|1868.1|334
1608040800000|2020-12-15 14:00:00|1882.8|1870.6|1886.8|1875.8|1890.8|1881.8|1882.8|1870.1|961
1608044400000|2020-12-15 15:00:00|1887.8|1877.8|1885.8|1877.8|1889.8|1880.3|1885.8|1871.8|53
1608105600000|2020-12-16 08:00:00|1889.8|1877.1|1924.8|1913.1|1929.8|1919.3|1889.8|1877.1|138
1608109200000|2020-12-16 09:00:00|1925.8|1913.3|1916.1|1904.3|1925.8|1913.6|1913.8|1902.8|102
1608112800000|2020-12-16 10:00:00|1916.3|1904.8|1919.3|1906.8|1919.3|1906.8|1911.8|1901.3|74
1608116400000|2020-12-16 11:00:00|1920.8|1907.1|1927.8|1917.3|1932.6|1921.8|1920.8|1907.1|339
1608120000000|2020-12-16 12:00:00|1926.8|1916.8|1919.8|1906.1|1926.8|1916.8|1913.6|1904.8|284
1608123600000|2020-12-16 13:00:00|1921.3|1906.3|1916.6|1904.3|1924.3|1912.1|1914.8|1902.3|130
1608127200000|2020-12-16 14:00:00|1915.8|1904.1|1904.8|1890.3|1921.1|1908.6|1899.8|1889.8|271
1608130800000|2020-12-16 15:00:00|1907.3|1890.6|1904.8|1891.8|1910.8|1893.1|1904.8|1890.6|64
1608192000000|2020-12-17 08:00:00|1909.6|1899.3|1901.3|1887.3|1909.6|1899.3|1892.8|1878.8|115
1608195600000|2020-12-17 09:00:00|1899.8|1887.6|1907.1|1896.8|1908.3|1897.8|1899.6|1887.3|125
1608199200000|2020-12-17 10:00:00|1906.1|1893.3|1904.8|1890.6|1907.1|1896.6|1899.8|1885.8|220
1608202800000|2020-12-17 11:00:00|1904.6|1890.1|1894.6|1885.1|1904.6|1890.3|1892.8|1880.8|81
1608206400000|2020-12-17 12:00:00|1898.1|1884.8|1893.8|1882.8|1900.8|1892.3|1891.8|1882.6|1243
1608210000000|2020-12-17 13:00:00|1894.8|1883.1|1895.6|1883.6|1903.8|1890.3|1892.1|1880.8|1173
1608213600000|2020-12-17 14:00:00|1895.8|1883.8|1902.8|1892.8|1902.8|1893.8|1893.3|1881.8|330
1608217200000|2020-12-17 15:00:00|1903.3|1890.8|1902.3|1887.3|1903.8|1890.8|1902.3|1887.3|50
1608278400000|2020-12-18 08:00:00|1907.8|1877.3|1902.1|1889.8|1907.8|1890.6|1897.3|1877.3|53
1608282000000|2020-12-18 09:00:00|1902.3|1890.1|1909.8|1898.6|1913.8|1903.8|1901.8|1889.8|235
1608285600000|2020-12-18 10:00:00|1908.8|1899.3|1916.8|1904.1|1917.8|1906.8|1908.8|1899.3|128
1608289200000|2020-12-18 11:00:00|1912.8|1902.8|1919.1|1904.8|1924.6|1914.8|1912.8|1902.8|136
1608292800000|2020-12-18 12:00:00|1916.8|1906.1|1910.8|1899.8|1919.1|1909.8|1908.3|1899.8|149
1608296400000|2020-12-18 13:00:00|1910.6|1899.3|1915.6|1901.1|1915.6|1901.1|1901.8|1892.8|63
1608300000000|2020-12-18 14:00:00|1916.1|1901.6|1921.6|1911.3|1925.1|1914.8|1914.8|1901.1|58
1608303600000|2020-12-18 15:00:00|1922.8|1912.3|1922.8|1914.8|1926.3|1916.8|1921.8|1910.8|29
1608537600000|2020-12-21 08:00:00|1924.6|1913.8|1869.6|1861.3|1924.6|1913.8|1857.8|1847.8|272
1608541200000|2020-12-21 09:00:00|1869.8|1858.8|1830.6|1818.8|1869.8|1860.8|1824.8|1816.6|450
1608544800000|2020-12-21 10:00:00|1827.8|1819.8|1802.8|1792.3|1832.6|1820.8|1794.8|1781.8|377
1608548400000|2020-12-21 11:00:00|1803.8|1792.6|1821.1|1807.3|1826.8|1816.8|1803.8|1792.6|303
1608552000000|2020-12-21 12:00:00|1816.8|1808.6|1827.8|1819.1|1833.8|1820.3|1816.8|1807.1|128
1608555600000|2020-12-21 13:00:00|1826.8|1816.8|1824.8|1814.8|1828.8|1816.8|1816.8|1806.3|245
1608559200000|2020-12-21 14:00:00|1822.8|1811.6|1841.8|1830.3|1843.8|1834.8|1822.8|1811.3|239
1608562800000|2020-12-21 15:00:00|1841.3|1829.8|1839.8|1831.8|1843.8|1833.3|1838.3|1829.8|50
1608624000000|2020-12-22 08:00:00|1843.8|1837.1|1886.8|1874.8|1887.8|1876.8|1843.8|1837.1|204
1608627600000|2020-12-22 09:00:00|1886.3|1874.1|1880.8|1868.3|1886.3|1874.1|1874.8|1863.3|105
1608631200000|2020-12-22 10:00:00|1879.8|1867.6|1872.8|1863.1|1879.8|1867.6|1872.6|1860.8|61
1608634800000|2020-12-22 11:00:00|1877.8|1863.3|1877.8|1865.1|1877.8|1865.1|1877.3|1862.8|23
1608638400000|2020-12-22 12:00:00|1879.6|1865.3|1884.8|1874.3|1884.8|1874.8|1879.6|1865.3|88
1608642000000|2020-12-22 13:00:00|1886.8|1876.8|1883.3|1870.8|1887.8|1877.8|1881.8|1868.8|42
1608645600000|2020-12-22 14:00:00|1883.1|1867.6|1876.1|1865.8|1883.8|1869.1|1875.6|1865.3|40
1608649200000|2020-12-22 15:00:00|1875.8|1865.3|1870.8|1862.8|1875.8|1865.3|1870.8|1861.3|43
1608710400000|2020-12-23 08:00:00|1877.8|1859.8|1877.6|1866.1|1891.8|1870.8|1872.8|1859.8|52
1608714000000|2020-12-23 09:00:00|1882.1|1866.3|1878.8|1866.8|1882.8|1872.8|1875.6|1865.8|26
1608717600000|2020-12-23 10:00:00|1879.3|1867.1|1882.8|1870.8|1882.8|1871.8|1878.8|1866.8|12
1608721200000|2020-12-23 11:00:00|1882.6|1868.8|1882.8|1868.8|1882.8|1869.6|1878.8|1868.8|18
1608724800000|2020-12-23 12:00:00|1883.8|1869.8|1881.8|1870.6|1885.8|1875.8|1878.8|1869.8|58
1608728400000|2020-12-23 13:00:00|1881.6|1869.8|1890.3|1876.1|1890.3|1880.1|1880.3|1869.8|30
1608732000000|2020-12-23 14:00:00|1883.8|1875.8|1898.3|1887.3|1899.6|1889.1|1883.8|1874.6|215
1608735600000|2020-12-23 15:00:00|1894.8|1886.8|1894.6|1886.6|1894.8|1886.8|1891.1|1876.3|22
1609142400000|2020-12-28 08:00:00|1894.8|1883.8|1931.8|1922.6|1943.6|1934.3|1894.8|1883.8|252
1609146000000|2020-12-28 09:00:00|1934.1|1922.8|1933.6|1921.6|1939.1|1929.8|1928.8|1918.6|262
1609149600000|2020-12-28 10:00:00|1932.8|1922.8|1928.8|1917.8|1933.6|1923.8|1926.8|1917.1|83
1609153200000|2020-12-28 11:00:00|1929.1|1918.1|1933.8|1923.8|1935.6|1923.8|1928.3|1917.6|124
1609156800000|2020-12-28 12:00:00|1935.1|1925.8|1939.8|1930.1|1941.3|1930.8|1929.8|1919.3|130
1609160400000|2020-12-28 13:00:00|1940.8|1930.8|1947.8|1936.1|1948.3|1936.8|1939.8|1927.8|241
1609164000000|2020-12-28 14:00:00|1947.6|1936.8|1953.8|1942.8|1958.8|1949.3|1946.8|1935.8|430
1609167600000|2020-12-28 15:00:00|1955.6|1943.1|1956.6|1948.6|1958.8|1948.6|1954.8|1943.1|39
1609228800000|2020-12-29 08:00:00|1957.3|1946.8|1961.8|1950.8|1975.6|1964.8|1957.3|1926.8|66
1609232400000|2020-12-29 09:00:00|1961.6|1950.1|1954.6|1942.8|1961.8|1950.1|1951.1|1942.1|77
1609236000000|2020-12-29 10:00:00|1953.8|1941.6|1952.6|1938.8|1953.8|1941.6|1943.1|1932.8|103
1609239600000|2020-12-29 11:00:00|1953.3|1939.1|1946.8|1934.8|1953.3|1940.8|1944.8|1934.1|67
1609243200000|2020-12-29 12:00:00|1941.8|1933.3|1945.8|1932.6|1947.1|1937.6|1941.8|1930.8|67
1609246800000|2020-12-29 13:00:00|1947.8|1932.8|1944.8|1934.3|1947.8|1936.8|1942.8|1932.8|5
1609250400000|2020-12-29 14:00:00|1944.3|1933.8|1941.8|1929.3|1944.3|1933.8|1936.8|1924.3|124
1609254000000|2020-12-29 15:00:00|1942.8|1929.6|1933.8|1925.8|1942.8|1929.8|1933.8|1923.8|1
1609315200000|2020-12-30 08:00:00|1941.6|1932.8|1934.6|1921.6|1947.8|1933.3|1931.3|1919.1|88
1609318800000|2020-12-30 09:00:00|1934.8|1921.8|1933.4|1921.2|1934.8|1924.3|1928.8|1917.8|128
1609322400000|2020-12-30 10:00:00|1932.4|1921.4|1940.4|1928.4|1942.4|1932.4|1929.4|1921.4|74
1609326000000|2020-12-30 11:00:00|1941.2|1929.7|1939.4|1928.4|1941.2|1929.7|1936.7|1927.7|11
1609329600000|2020-12-30 12:00:00|1936.7|1930.2|1936.4|1925.7|1939.4|1930.2|1934.4|1924.2|109
1609333200000|2020-12-30 13:00:00|1937.4|1925.9|1938.4|1926.2|1939.4|1927.4|1934.4|1923.4|50
1609336800000|2020-12-30 14:00:00|1938.9|1926.4|1939.4|1926.4|1946.4|1935.4|1938.9|1925.7|70
1609340400000|2020-12-30 15:00:00|1939.2|1924.4|1938.9|1930.9|1939.2|1930.9|1937.4|1924.4|56
1609401600000|2020-12-31 08:00:00|1944.7|1928.9|1936.4|1924.7|1949.4|1928.9|1929.7|1917.7|48
1609405200000|2020-12-31 09:00:00|1935.2|1924.4|1937.9|1925.2|1940.4|1929.4|1935.2|1922.7|20
1609408800000|2020-12-31 10:00:00|1937.7|1923.2|1947.9|1933.7|1947.9|1933.7|1932.4|1922.7|60
1609412400000|2020-12-31 11:00:00|1948.2|1933.9|1954.4|1941.2|1955.2|1941.7|1943.2|1932.4|47
1609416000000|2020-12-31 12:00:00|1954.2|1941.4|1953.4|1938.4|1954.4|1942.4|1945.4|1931.4|205
1609419600000|2020-12-31 13:00:00|1950.4|1934.4|1942.2|1923.9|1950.4|1934.4|1942.2|1922.7|2
1609747200000|2021-01-04 08:00:00|1942.2|1923.9|1946.7|1932.4|1958.4|1944.2|1942.2|1923.9|113
1609750800000|2021-01-04 09:00:00|1941.4|1932.7|1961.9|1952.2|1969.2|1957.4|1941.4|1931.9|255
1609754400000|2021-01-04 10:00:00|1965.4|1952.4|1968.9|1957.4|1976.7|1963.7|1965.4|1952.4|402
1609758000000|2021-01-04 11:00:00|1968.7|1957.7|1960.4|1949.9|1970.4|1960.4|1955.4|1944.9|286
1609761600000|2021-01-04 12:00:00|1962.4|1950.9|1962.4|1951.4|1962.4|1952.4|1951.4|1940.9|132
1609765200000|2021-01-04 13:00:00|1960.4|1951.7|1955.4|1941.4|1967.2|1954.7|1955.4|1940.4|93
1609768800000|2021-01-04 14:00:00|1950.4|1941.7|1955.4|1943.4|1956.9|1943.7|1945.4|1934.9|209
1609772400000|2021-01-04 15:00:00|1957.4|1943.7|1962.4|1954.4|1963.9|1955.4|1955.4|1943.7|20
1609833600000|2021-01-05 08:00:00|1960.4|1949.7|1936.4|1925.4|1960.4|1949.7|1931.4|1922.7|124
1609837200000|2021-01-05 09:00:00|1937.4|1927.4|1944.7|1933.9|1951.4|1940.9|1937.4|1925.4|65
1609840800000|2021-01-05 10:00:00|1941.9|1933.4|1940.9|1930.7|1956.9|1945.9|1938.9|1929.9|252
1609844400000|2021-01-05 11:00:00|1941.9|1930.2|1946.9|1933.9|1948.9|1936.7|1939.2|1929.9|191
1609848000000|2021-01-05 12:00:00|1943.4|1934.2|1938.9|1927.7|1946.9|1935.7|1930.9|1922.2|299
1609851600000|2021-01-05 13:00:00|1939.7|1926.7|1933.7|1922.4|1939.9|1928.2|1933.7|1922.2|73
1609855200000|2021-01-05 14:00:00|1933.4|1921.7|1941.9|1928.9|1941.9|1931.9|1925.2|1916.9|263
1609858800000|2021-01-05 15:00:00|1942.9|1933.9|1939.9|1931.9|1942.9|1933.9|1939.9|1928.9|69
1610006400000|2021-01-07 08:00:00|1941.7|1956.9|1965.4|1955.9|1976.9|1968.2|1941.7|1952.9|156
1610010000000|2021-01-07 09:00:00|1961.9|1954.9|1974.9|1963.9|1975.7|1963.9|1961.9|1950.4|226
1610013600000|2021-01-07 10:00:00|1975.4|1964.2|1966.9|1956.9|1980.4|1971.4|1966.9|1956.9|175
1610017200000|2021-01-07 11:00:00|1966.4|1954.4|1964.4|1953.9|1970.4|1959.9|1963.9|1952.2|79
1610020800000|2021-01-07 12:00:00|1963.9|1952.4|1960.9|1949.7|1963.9|1952.4|1952.9|1939.9|121
1610024400000|2021-01-07 13:00:00|1961.7|1953.9|1958.9|1947.2|1962.9|1953.9|1952.9|1940.4|95
1610028000000|2021-01-07 14:00:00|1959.4|1948.2|1961.7|1951.9|1962.9|1952.9|1958.9|1947.2|91
1610031600000|2021-01-07 15:00:00|1961.4|1951.7|1961.2|1953.2|1964.7|1953.9|1961.2|1951.2|61
1610092800000|2021-01-08 08:00:00|1961.4|1951.9|1966.9|1954.2|1978.4|1964.2|1961.4|1951.9|64
1610096400000|2021-01-08 09:00:00|1966.7|1956.9|1940.9|1930.7|1970.4|1958.9|1937.7|1925.7|274
1610100000000|2021-01-08 10:00:00|1941.9|1930.9|1941.7|1929.4|1948.9|1937.9|1936.9|1927.7|126
1610103600000|2021-01-08 11:00:00|1941.4|1927.7|1943.9|1933.9|1943.9|1933.9|1936.9|1927.7|277
1610107200000|2021-01-08 12:00:00|1943.7|1934.2|1953.4|1943.9|1953.4|1943.9|1942.7|1933.2|177
1610110800000|2021-01-08 13:00:00|1952.9|1942.9|1950.4|1939.4|1956.4|1945.9|1948.9|1939.2|175
1610114400000|2021-01-08 14:00:00|1950.7|1939.9|1955.4|1945.7|1958.7|1947.9|1949.7|1939.9|70
1610118000000|2021-01-08 15:00:00|1953.2|1945.4|1953.9|1945.9|1959.9|1945.9|1951.9|1934.4|39
1610352000000|2021-01-11 08:00:00|1959.4|1943.9|1922.2|1907.4|1959.9|1943.9|1912.9|1903.9|280
1610355600000|2021-01-11 09:00:00|1921.9|1908.2|1908.4|1896.9|1923.9|1913.9|1906.9|1896.2|235
1610359200000|2021-01-11 10:00:00|1906.9|1897.2|1918.9|1908.9|1920.4|1910.9|1905.9|1896.9|181
1610362800000|2021-01-11 11:00:00|1918.7|1910.9|1916.4|1905.4|1919.7|1910.9|1914.4|1904.9|174
1610366400000|2021-01-11 12:00:00|1915.9|1905.7|1914.9|1902.7|1916.4|1905.9|1910.4|1900.9|117
1610370000000|2021-01-11 13:00:00|1914.7|1902.9|1907.9|1897.2|1914.9|1904.7|1905.9|1897.2|97
1610373600000|2021-01-11 14:00:00|1908.7|1896.9|1907.7|1897.9|1908.7|1899.9|1897.9|1888.4|289
1610377200000|2021-01-11 15:00:00|1905.9|1897.4|1902.2|1894.2|1905.9|1897.4|1902.2|1892.9|27
1610438400000|2021-01-12 08:00:00|1903.4|1893.9|1916.9|1905.9|1920.7|1908.7|1903.4|1891.9|134
1610442000000|2021-01-12 09:00:00|1916.7|1904.7|1922.9|1911.7|1928.2|1917.9|1912.9|1901.9|228
1610445600000|2021-01-12 10:00:00|1921.9|1909.9|1915.7|1901.7|1921.9|1911.4|1913.9|1901.7|443
1610449200000|2021-01-12 11:00:00|1915.4|1901.4|1909.9|1895.7|1918.4|1905.7|1906.9|1893.9|169
1610452800000|2021-01-12 12:00:00|1909.2|1894.4|1902.9|1893.7|1909.9|1896.4|1902.9|1892.9|60
1610456400000|2021-01-12 13:00:00|1901.9|1893.4|1895.9|1884.2|1902.9|1893.4|1893.4|1883.9|834
1610460000000|2021-01-12 14:00:00|1895.7|1884.7|1905.9|1894.9|1906.9|1897.9|1895.7|1884.7|211
1610463600000|2021-01-12 15:00:00|1906.9|1892.9|1900.9|1892.9|1906.9|1892.9|1900.9|1890.9|20
1610524800000|2021-01-13 08:00:00|1904.9|1893.9|1906.4|1892.7|1911.7|1897.2|1898.7|1885.7|22
1610528400000|2021-01-13 09:00:00|1906.2|1893.4|1907.9|1893.9|1909.4|1897.4|1903.2|1890.4|45
1610532000000|2021-01-13 10:00:00|1909.4|1894.2|1919.2|1906.9|1919.2|1907.4|1903.4|1894.2|336
1610535600000|2021-01-13 11:00:00|1919.4|1907.4|1918.2|1907.2|1920.4|1911.2|1915.4|1905.4|276
1610539200000|2021-01-13 12:00:00|1917.9|1906.9|1916.2|1902.7|1917.9|1906.9|1911.2|1899.4|62
1610542800000|2021-01-13 13:00:00|1916.4|1902.9|1929.4|1917.2|1932.4|1920.2|1915.4|1902.4|610
1610546400000|2021-01-13 14:00:00|1929.7|1916.4|1927.4|1915.9|1929.7|1917.7|1921.4|1907.4|642
1610550000000|2021-01-13 15:00:00|1925.4|1911.4|1925.2|1909.9|1925.4|1911.4|1922.4|1909.9|26
1610611200000|2021-01-14 08:00:00|1935.2|1922.4|1939.4|1928.7|1939.4|1929.2|1935.2|1922.4|6
1610614800000|2021-01-14 09:00:00|1939.2|1928.2|1941.9|1929.9|1942.4|1932.4|1934.2|1925.4|349
1610618400000|2021-01-14 10:00:00|1941.4|1929.7|1936.4|1925.4|1944.4|1931.9|1935.9|1922.4|107
1610622000000|2021-01-14 11:00:00|1937.2|1923.2|1932.7|1921.4|1937.2|1923.2|1932.7|1921.4|39
1610625600000|2021-01-14 12:00:00|1929.4|1920.7|1926.2|1911.9|1932.7|1920.9|1923.4|1910.4|222
1610629200000|2021-01-14 13:00:00|1924.4|1912.2|1915.7|1903.9|1926.2|1912.2|1907.4|1897.4|238
1610632800000|2021-01-14 14:00:00|1915.4|1905.9|1904.9|1894.4|1916.4|1905.9|1901.9|1890.7|151
1610636400000|2021-01-14 15:00:00|1902.4|1889.4|1898.4|1890.4|1904.9|1890.4|1898.4|1886.4|32
1610697600000|2021-01-15 08:00:00|1904.2|1889.9|1885.4|1872.4|1904.2|1889.9|1885.4|1871.4|45
1610701200000|2021-01-15 09:00:00|1883.4|1872.2|1887.2|1874.4|1887.2|1877.4|1880.9|1865.4|173
1610704800000|2021-01-15 10:00:00|1886.9|1874.7|1887.2|1873.4|1888.4|1878.4|1883.4|1872.9|210
1610708400000|2021-01-15 11:00:00|1885.4|1872.9|1879.9|1865.7|1887.2|1872.9|1877.4|1865.4|222
1610712000000|2021-01-15 12:00:00|1881.4|1866.4|1880.2|1869.4|1881.9|1872.4|1875.4|1865.4|134
1610715600000|2021-01-15 13:00:00|1881.4|1870.4|1897.4|1888.2|1897.4|1888.2|1881.4|1870.4|551
1610719200000|2021-01-15 14:00:00|1897.2|1888.4|1894.4|1880.7|1898.4|1889.4|1891.9|1878.9|115
1610722800000|2021-01-15 15:00:00|1893.4|1880.4|1887.4|1876.4|1893.4|1883.9|1887.4|1875.7|45
1610956800000|2021-01-18 08:00:00|1887.4|1876.4|1900.2|1889.4|1904.4|1892.4|1887.4|1864.4|90
1610960400000|2021-01-18 09:00:00|1900.4|1887.9|1892.2|1879.7|1903.2|1890.9|1890.4|1877.9|48
1610964000000|2021-01-18 10:00:00|1891.4|1879.4|1887.4|1878.7|1896.4|1887.4|1887.4|1878.4|73
1610967600000|2021-01-18 11:00:00|1889.4|1878.4|1891.4|1880.4|1895.4|1884.9|1886.4|1877.4|283
1610971200000|2021-01-18 12:00:00|1888.4|1879.4|1887.9|1875.7|1894.7|1881.7|1883.4|1874.4|141
1610974800000|2021-01-18 13:00:00|1887.4|1875.9|1885.7|1872.2|1891.9|1879.7|1881.4|1872.2|138
1610978400000|2021-01-18 14:00:00|1884.7|1872.4|1881.4|1869.4|1884.7|1872.4|1876.7|1867.9|141
1610982000000|2021-01-18 15:00:00|1882.4|1870.4|1886.4|1878.4|1887.4|1878.4|1881.4|1868.4|33
1611043200000|2021-01-19 08:00:00|1887.4|1873.9|1909.2|1895.9|1910.9|1896.9|1887.4|1873.9|108
1611046800000|2021-01-19 09:00:00|1909.4|1895.4|1917.4|1907.4|1918.2|1909.4|1897.7|1889.4|259
1611050400000|2021-01-19 10:00:00|1918.4|1909.4|1913.4|1904.2|1920.4|1912.2|1913.4|1903.9|66
1611054000000|2021-01-19 11:00:00|1914.2|1903.9|1921.7|1910.4|1921.7|1910.4|1910.4|1900.7|212
1611057600000|2021-01-19 12:00:00|1921.9|1910.7|1928.2|1914.9|1928.9|1919.4|1921.9|1910.7|240
1611061200000|2021-01-19 13:00:00|1927.9|1915.4|1927.4|1916.7|1928.2|1917.4|1926.2|1915.4|35
1611064800000|2021-01-19 14:00:00|1928.2|1919.4|1925.4|1915.4|1928.7|1919.4|1925.4|1914.7|43
1611068400000|2021-01-19 15:00:00|1922.4|1915.9|1918.4|1910.4|1924.4|1915.9|1918.4|1909.4|54
1611129600000|2021-01-20 08:00:00|1922.4|1909.7|1935.7|1924.2|1940.7|1928.4|1922.4|1907.7|121
1611133200000|2021-01-20 09:00:00|1935.4|1924.4|1928.4|1918.4|1935.4|1926.9|1927.4|1916.9|53
1611136800000|2021-01-20 10:00:00|1927.4|1917.7|1924.4|1912.4|1932.7|1921.2|1921.7|1909.4|63
1611140400000|2021-01-20 11:00:00|1923.4|1911.7|1917.4|1903.4|1923.4|1911.7|1917.2|1903.4|57
1611144000000|2021-01-20 12:00:00|1915.4|1902.7|1914.4|1904.4|1919.2|1905.4|1907.4|1898.4|109
1611147600000|2021-01-20 13:00:00|1915.4|1906.4|1916.9|1905.9|1918.4|1908.4|1912.4|1904.2|28
1611151200000|2021-01-20 14:00:00|1918.4|1906.2|1922.4|1909.7|1924.9|1914.4|1918.2|1905.9|67
1611154800000|2021-01-20 15:00:00|1923.4|1909.9|1920.4|1912.4|1923.4|1913.4|1920.4|1909.9|4
1611216000000|2021-01-21 08:00:00|1923.2|1909.9|1931.9|1919.9|1944.4|1932.4|1923.2|1909.9|60
1611219600000|2021-01-21 09:00:00|1931.7|1919.7|1910.5|1897.2|1931.7|1920.9|1907.2|1897.2|187
1611223200000|2021-01-21 10:00:00|1910.7|1895.5|1914.2|1901.7|1914.2|1905.7|1908.2|1895.2|154
1611226800000|2021-01-21 11:00:00|1913.2|1900.2|1911|1898.5|1914.2|1902.2|1909.2|1898.2|33
1611230400000|2021-01-21 12:00:00|1911.2|1898.7|1915.2|1905.2|1915.2|1905.2|1910|1898.7|47
1611234000000|2021-01-21 13:00:00|1914.2|1902.2|1912.7|1899|1915.7|1905.2|1907.2|1899|20
1611237600000|2021-01-21 14:00:00|1912.5|1898.2|1909.2|1896.7|1915.2|1906.2|1905.2|1896.7|49
1611241200000|2021-01-21 15:00:00|1909.7|1897|1908.2|1897.5|1909.7|1897.5|1906.7|1896.7|2
1611302400000|2021-01-22 08:00:00|1900|1880.2|1876.3|1865.3|1900|1880.2|1875.2|1864.1|196
1611306000000|2021-01-22 09:00:00|1876.1|1864.3|1864.3|1854.8|1876.1|1865.3|1862.1|1853.6|366
1611309600000|2021-01-22 10:00:00|1863.3|1854.6|1872.3|1860.6|1873.1|1863.3|1863.1|1854.1|105
1611313200000|2021-01-22 11:00:00|1871.6|1860.3|1863.1|1853.3|1871.6|1860.3|1861.6|1853.3|43
1611316800000|2021-01-22 12:00:00|1862.3|1852.8|1853.8|1844.3|1863.1|1854.3|1850.3|1840.6|358
1611320400000|2021-01-22 13:00:00|1853.6|1844.6|1850.1|1839.3|1855.3|1845.6|1846.3|1834.8|321
1611324000000|2021-01-22 14:00:00|1850.3|1840.1|1859.3|1849.3|1861.1|1852.3|1849.3|1837.3|230
1611327600000|2021-01-22 15:00:00|1856.3|1845.3|1861.1|1853.1|1864.3|1853.1|1856.3|1845.3|35
1611561600000|2021-01-25 08:00:00|1871.3|1858.3|1835.3|1821.3|1873.8|1858.6|1826.3|1808.3|124
1611565200000|2021-01-25 09:00:00|1836.3|1823.3|1837.3|1825.3|1843.3|1833.3|1835.3|1823.3|295
1611568800000|2021-01-25 10:00:00|1838.3|1825.1|1829.3|1818.3|1838.3|1825.1|1820.8|1809.6|206
1611572400000|2021-01-25 11:00:00|1828.8|1820.3|1819.3|1806.3|1828.8|1820.3|1816.3|1806.3|100
1611576000000|2021-01-25 12:00:00|1819.1|1804.1|1805.3|1790.3|1819.6|1809.3|1800.3|1790.3|243
1611579600000|2021-01-25 13:00:00|1800.3|1790.8|1816.1|1805.3|1816.3|1805.3|1800.3|1789.8|322
1611583200000|2021-01-25 14:00:00|1816.3|1808.1|1820.3|1804.8|1824.8|1814.3|1812.3|1800.6|164
1611586800000|2021-01-25 15:00:00|1826.3|1805.1|1823.3|1810.8|1826.3|1812.3|1820.3|1804.3|21
1611648000000|2021-01-26 08:00:00|1830.3|1818.3|1821.3|1808.3|1836.3|1823.3|1821.1|1807.1|99
1611651600000|2021-01-26 09:00:00|1820.3|1806.1|1824.6|1809.6|1832.3|1818.6|1818.8|1804.8|73
1611655200000|2021-01-26 10:00:00|1824.9|1810.1|1827.4|1813.1|1828.6|1817.9|1824.1|1810.1|34
1611658800000|2021-01-26 11:00:00|1828.6|1813.4|1843.4|1830.6|1843.4|1831.6|1828.6|1813.1|87
1611662400000|2021-01-26 12:00:00|1843.1|1830.1|1839.4|1827.1|1843.1|1830.1|1831.6|1818.1|57
1611666000000|2021-01-26 13:00:00|1839.6|1825.6|1834.4|1820.6|1839.6|1827.1|1828.4|1816.4|59
1611669600000|2021-01-26 14:00:00|1836.9|1821.6|1824.6|1814.6|1836.9|1822.6|1823.4|1809.6|21
1611673200000|2021-01-26 15:00:00|1822.6|1811.1|1822.6|1814.6|1827.6|1815.9|1822.6|1810.6|12
1611734400000|2021-01-27 08:00:00|1825.4|1815.9|1826.4|1812.9|1832.6|1822.1|1812.6|1789.6|104
1611738000000|2021-01-27 09:00:00|1826.6|1813.1|1830.6|1815.4|1840.6|1829.6|1826.6|1812.9|40
1611741600000|2021-01-27 10:00:00|1830.4|1810.6|1804.6|1791.6|1830.4|1810.6|1797.6|1785.6|117
1611745200000|2021-01-27 11:00:00|1802.6|1791.9|1787.6|1777.6|1803.6|1792.6|1772.6|1761.9|424
1611748800000|2021-01-27 12:00:00|1787.1|1775.6|1780.1|1770.1|1792.1|1779.9|1780.1|1769.6|179
1611752400000|2021-01-27 13:00:00|1779.6|1770.4|1773.6|1762.6|1784.1|1773.6|1773.6|1762.4|245
1611756000000|2021-01-27 14:00:00|1770.6|1762.9|1765.6|1755.9|1774.6|1764.6|1761.1|1751.6|171
1611759600000|2021-01-27 15:00:00|1766.4|1753.1|1772.6|1764.6|1776.6|1764.6|1764.6|1753.1|45
1611820800000|2021-01-28 08:00:00|1777.4|1733.9|1731.9|1721.1|1777.4|1741.6|1725.1|1715.9|315
1611824400000|2021-01-28 09:00:00|1731.1|1720.6|1752.1|1738.9|1756.6|1744.9|1729.6|1717.9|230
1611828000000|2021-01-28 10:00:00|1751.6|1738.4|1783.1|1770.1|1783.6|1774.6|1751.4|1738.1|419
1611831600000|2021-01-28 11:00:00|1781.6|1772.6|1775.1|1761.1|1786.6|1776.9|1768.6|1758.1|194
1611835200000|2021-01-28 12:00:00|1775.6|1761.4|1797.6|1784.6|1799.9|1787.6|1772.9|1761.4|124
1611838800000|2021-01-28 13:00:00|1795.6|1786.6|1797.6|1785.6|1797.6|1786.6|1782.6|1770.6|131
1611842400000|2021-01-28 14:00:00|1797.1|1784.9|1800.6|1787.6|1807.6|1797.9|1793.6|1782.1|175
1611846000000|2021-01-28 15:00:00|1796.6|1782.9|1802.4|1784.9|1802.6|1792.6|1795.6|1782.9|63
1611907200000|2021-01-29 08:00:00|1772.6|1754.6|1782.4|1767.6|1785.4|1776.4|1767.6|1750.6|119
1611910800000|2021-01-29 09:00:00|1777.6|1765.1|1784.4|1772.6|1784.6|1774.1|1774.6|1760.4|59
1611914400000|2021-01-29 10:00:00|1784.6|1773.1|1787.6|1774.6|1791.9|1780.9|1782.6|1771.6|145
1611918000000|2021-01-29 11:00:00|1786.6|1774.4|1804.4|1790.6|1804.6|1792.6|1781.1|1768.6|145
1611921600000|2021-01-29 12:00:00|1802.6|1791.1|1799.6|1783.6|1812.1|1799.9|1793.1|1783.6|65
1611925200000|2021-01-29 13:00:00|1799.4|1783.9|1796.6|1785.9|1800.9|1789.4|1784.6|1770.1|131
1611928800000|2021-01-29 14:00:00|1796.4|1786.1|1787.1|1776.6|1796.6|1786.1|1782.6|1773.6|141
1611932400000|2021-01-29 15:00:00|1786.6|1775.6|1787.4|1774.9|1787.6|1778.9|1781.1|1767.6|35
1612166400000|2021-02-01 08:00:00|1787.4|1774.9|1797.6|1786.6|1805.6|1790.6|1787.4|1774.9|181
1612170000000|2021-02-01 09:00:00|1797.4|1785.1|1779.1|1766.9|1797.4|1785.1|1775.4|1760.9|161
1612173600000|2021-02-01 10:00:00|1777.6|1766.6|1780.6|1769.6|1787.6|1774.6|1774.6|1765.1|62
1612177200000|2021-02-01 11:00:00|1779.6|1767.9|1786.4|1773.1|1787.1|1775.6|1777.6|1764.6|87
1612180800000|2021-02-01 12:00:00|1786.1|1773.4|1784.6|1775.1|1786.1|1775.6|1782.6|1773.4|55
1612184400000|2021-02-01 13:00:00|1785.4|1777.4|1788.6|1776.4|1794.4|1786.1|1785.1|1773.1|96
1612188000000|2021-02-01 14:00:00|1789.1|1776.6|1793.6|1779.6|1799.1|1787.6|1788.4|1776.4|35
1612191600000|2021-02-01 15:00:00|1792.6|1780.6|1787.6|1779.6|1794.6|1780.6|1787.6|1778.6|11
1612252800000|2021-02-02 08:00:00|1791.6|1791.6|1810.8|1798.8|1818.6|1804.6|1791.6|1791.6|84
1612256400000|2021-02-02 09:00:00|1811.8|1800.8|1833.8|1821.8|1838.8|1826.8|1809.8|1800.8|322
1612260000000|2021-02-02 10:00:00|1834.8|1822.8|1837.8|1823.8|1843.6|1831.3|1831.8|1821.6|79
1612263600000|2021-02-02 11:00:00|1838.1|1825.8|1827.8|1816.1|1838.6|1825.8|1823.8|1814.1|137
1612267200000|2021-02-02 12:00:00|1823.8|1815.1|1816.8|1806.8|1827.6|1815.1|1813.8|1803.1|160
1612270800000|2021-02-02 13:00:00|1815.8|1807.8|1811.3|1797.8|1821.3|1812.8|1803.6|1793.8|181
1612274400000|2021-02-02 14:00:00|1812.8|1796.6|1812.3|1802.8|1816.6|1804.8|1805.8|1794.8|58
1612278000000|2021-02-02 15:00:00|1812.6|1800.8|1817.1|1809.1|1817.1|1809.1|1812.6|1800.8|5
1612339200000|2021-02-03 08:00:00|1830.8|1807.8|1826.4|1815.4|1836.4|1826.4|1817.1|1802.3|135
1612342800000|2021-02-03 09:00:00|1827.4|1815.7|1825.9|1812.4|1831.4|1819.4|1812.2|1801.9|159
1612346400000|2021-02-03 10:00:00|1824.4|1811.7|1829.4|1819.4|1830.4|1819.4|1821.2|1811.7|21
1612350000000|2021-02-03 11:00:00|1830.4|1817.4|1823.4|1811.9|1830.4|1821.4|1823.4|1811.9|30
1612353600000|2021-02-03 12:00:00|1823.2|1811.7|1820.2|1807.7|1823.2|1811.7|1817.4|1807.4|70
1612357200000|2021-02-03 13:00:00|1820.4|1807.9|1831.4|1819.4|1831.9|1821.7|1820.4|1807.7|63
1612360800000|2021-02-03 14:00:00|1830.9|1819.2|1826.4|1814.7|1833.4|1824.4|1826.4|1814.4|92
1612364400000|2021-02-03 15:00:00|1827.2|1813.9|1825.9|1814.4|1828.4|1817.9|1825.9|1813.4|31
1612425600000|2021-02-04 08:00:00|1831.2|1819.4|1832.4|1820.4|1837.2|1824.7|1830.4|1817.9|37
1612429200000|2021-02-04 09:00:00|1832.2|1823.9|1822.4|1811.4|1832.2|1823.9|1822.4|1811.2|81
1612432800000|2021-02-04 10:00:00|1821.4|1811.2|1823.4|1811.4|1825.4|1814.9|1818.4|1804.2|114
1612436400000|2021-02-04 11:00:00|1822.4|1811.7|1818.4|1806.9|1823.4|1811.7|1815.4|1805.9|63
1612440000000|2021-02-04 12:00:00|1818.2|1807.4|1814.4|1802.7|1820.4|1810.4|1812.4|1801.2|24
1612443600000|2021-02-04 13:00:00|1814.9|1802.9|1817.4|1806.7|1818.4|1809.4|1814.4|1802.9|58
1612447200000|2021-02-04 14:00:00|1820.4|1803.9|1820.4|1809.4|1822.4|1811.4|1816.4|1803.9|21
1612450800000|2021-02-04 15:00:00|1821.2|1807.9|1822.4|1809.9|1822.4|1809.9|1821.2|1807.9|13
1612512000000|2021-02-05 08:00:00|1825.4|1804.7|1833.9|1822.7|1833.9|1824.4|1825.4|1804.7|96
1612515600000|2021-02-05 09:00:00|1833.4|1821.7|1847.4|1836.7|1849.4|1840.4|1832.4|1821.7|170
1612519200000|2021-02-05 10:00:00|1847.2|1836.2|1838.9|1824.4|1847.9|1836.7|1832.4|1823.4|35
1612522800000|2021-02-05 11:00:00|1837.2|1825.7|1845.4|1831.7|1847.2|1836.4|1837.2|1825.7|22
1612526400000|2021-02-05 12:00:00|1846.4|1831.9|1842.4|1831.9|1846.4|1834.4|1840.7|1831.9|28
1612530000000|2021-02-05 13:00:00|1844.4|1832.2|1841.4|1828.9|1844.4|1834.4|1837.7|1825.7|36
1612533600000|2021-02-05 14:00:00|1842.4|1829.2|1837.4|1826.4|1846.4|1834.4|1834.4|1824.9|40
1612537200000|2021-02-05 15:00:00|1836.4|1826.9|1830.9|1822.9|1836.4|1826.9|1830.9|1822.2|44
1612771200000|2021-02-08 08:00:00|1847.4|1822.2|1853.4|1842.9|1855.4|1844.7|1845.4|1822.2|95
1612774800000|2021-02-08 09:00:00|1852.4|1841.7|1864.2|1851.9|1864.4|1853.7|1852.4|1839.9|112
1612778400000|2021-02-08 10:00:00|1863.9|1852.4|1863.2|1854.2|1864.7|1855.5|1859.2|1848.2|82
1612782000000|2021-02-08 11:00:00|1864.2|1852.2|1866|1855.2|1875.2|1863.5|1864.2|1852.2|344
1612785600000|2021-02-08 12:00:00|1865.2|1854.7|1869.2|1857.2|1869.2|1858|1863.2|1853.5|61
1612789200000|2021-02-08 13:00:00|1869|1859.7|1873.2|1863.7|1873.2|1863.7|1867.2|1857.7|160
1612792800000|2021-02-08 14:00:00|1874.2|1864|1876|1864.2|1880.2|1870.7|1871.7|1860.2|301
1612796400000|2021-02-08 15:00:00|1875.2|1863.2|1869.2|1861.2|1875.2|1864.2|1869.2|1860.2|25
1612857600000|2021-02-09 08:00:00|1872.7|1860.5|1854.2|1840.2|1872.7|1860.5|1850.2|1836.7|94
1612861200000|2021-02-09 09:00:00|1854|1839.7|1839.7|1828.7|1854|1839.7|1838.2|1828.5|188
1612864800000|2021-02-09 10:00:00|1837.2|1829|1839.2|1828.2|1842.2|1830.2|1836|1826.2|113
1612868400000|2021-02-09 11:00:00|1838.2|1828.5|1830.7|1820.5|1838.2|1829|1827.2|1818.2|96
1612872000000|2021-02-09 12:00:00|1830.5|1820.2|1825.5|1813.2|1830.7|1820.2|1821.2|1811.5|67
1612875600000|2021-02-09 13:00:00|1826.2|1813.5|1828|1816.5|1830|1819.2|1823.2|1813.2|79
1612879200000|2021-02-09 14:00:00|1827.7|1817.2|1817.7|1808.2|1831|1821.2|1817.2|1805.7|144
1612882800000|2021-02-09 15:00:00|1816.2|1806.2|1803.5|1795.5|1816.2|1806.2|1803.5|1794.2|22
1612944000000|2021-02-10 08:00:00|1805.2|1796.2|1829.2|1818.5|1834.2|1824.2|1805.2|1794.7|180
1612947600000|2021-02-10 09:00:00|1827.2|1818.7|1821.2|1809.5|1832.2|1822.2|1818.2|1808.2|161
1612951200000|2021-02-10 10:00:00|1820.2|1808.5|1808.2|1795.5|1821.2|1810.5|1799|1790.7|141
1612954800000|2021-02-10 11:00:00|1810.2|1795.7|1813.2|1801.7|1816.2|1807|1806.2|1795.7|83
1612958400000|2021-02-10 12:00:00|1814.2|1802|1817.2|1807.2|1820|1811.2|1811.5|1801.2|70
1612962000000|2021-02-10 13:00:00|1816.2|1807|1820.2|1809.2|1823.2|1814.5|1811.2|1800.2|55
1612965600000|2021-02-10 14:00:00|1821.2|1809.5|1820.7|1810.2|1822.2|1813.2|1816.2|1806.7|96
1612969200000|2021-02-10 15:00:00|1821.2|1809.7|1823.2|1815.2|1824.2|1815.2|1821.2|1809.7|12
1613030400000|2021-02-11 08:00:00|1824.2|1810.2|1845.8|1835.8|1851.2|1840.2|1824.2|1810.2|91
1613034000000|2021-02-11 09:00:00|1844.8|1836.1|1859.8|1849.6|1859.8|1849.6|1844.8|1835.8|177
1613037600000|2021-02-11 10:00:00|1860.8|1849.8|1860.8|1849.1|1860.8|1851.8|1850.8|1839.8|88
1613041200000|2021-02-11 11:00:00|1861.8|1852.8|1858.6|1846.3|1864.3|1855.8|1856.8|1846.3|162
1613044800000|2021-02-11 12:00:00|1855.8|1846.6|1852.8|1843.1|1858.6|1847.8|1850.8|1842.3|62
1613048400000|2021-02-11 13:00:00|1852.6|1839.8|1854.8|1846.1|1856.8|1847.8|1850.8|1839.8|79
1613052000000|2021-02-11 14:00:00|1854.6|1845.8|1850.8|1838.3|1857.8|1847.8|1847.1|1838.1|72
1613055600000|2021-02-11 15:00:00|1848.8|1835.8|1855.3|1844.8|1855.3|1844.8|1848.8|1835.8|7
1613116800000|2021-02-12 08:00:00|1845.8|1835.1|1847.8|1838.3|1857.8|1847.8|1845.8|1835.1|61
1613120400000|2021-02-12 09:00:00|1848.6|1838.6|1860.6|1847.8|1860.6|1847.8|1848.6|1838.6|144
1613124000000|2021-02-12 10:00:00|1860.3|1848.1|1855.8|1844.1|1860.3|1848.1|1854.3|1841.3|5
1613127600000|2021-02-12 11:00:00|1855.6|1843.8|1855.8|1843.8|1855.8|1845.8|1849.6|1838.8|82
1613131200000|2021-02-12 12:00:00|1856.1|1842.8|1849.3|1841.1|1856.8|1842.8|1849.3|1839.3|57
1613134800000|2021-02-12 13:00:00|1850.8|1841.3|1853.3|1842.8|1856.1|1843.3|1850.8|1841.3|17
1613138400000|2021-02-12 14:00:00|1852.6|1842.6|1854.8|1844.8|1857.1|1846.1|1851.8|1841.6|21
1613142000000|2021-02-12 15:00:00|1856.3|1846.8|1854.8|1846.8|1856.3|1846.8|1854.8|1843.6|29
1613376000000|2021-02-15 08:00:00|1865.8|1843.8|1879.1|1869.1|1883.8|1873.1|1865.8|1843.8|168
1613379600000|2021-02-15 09:00:00|1880.1|1867.6|1886.1|1876.1|1887.1|1877.9|1879.6|1866.9|138
1613383200000|2021-02-15 10:00:00|1887.1|1876.4|1895.9|1884.2|1897.1|1886.4|1887.1|1876.1|324
1613386800000|2021-02-15 11:00:00|1896.9|1885.4|1897.9|1887.7|1897.9|1887.9|1894.7|1884.2|172
1613390400000|2021-02-15 12:00:00|1898.2|1887.9|1899.9|1890.4|1901.9|1893.4|1898.2|1887.9|170
1613394000000|2021-02-15 13:00:00|1897.9|1889.9|1898.9|1887.9|1900.9|1890.4|1893.9|1880.9|223
1613397600000|2021-02-15 14:00:00|1900.4|1888.4|1905.9|1895.2|1905.9|1895.2|1899.9|1888.4|426
1613401200000|2021-02-15 15:00:00|1905.4|1895.4|1905.4|1896.2|1905.4|1896.2|1903.9|1895.4|15
1613462400000|2021-02-16 08:00:00|1914.9|1897.9|1920.2|1907.9|1925.9|1909.9|1910.9|1897.9|122
1613466000000|2021-02-16 09:00:00|1920.4|1905.9|1913.2|1900.7|1920.4|1906.2|1902.4|1889.9|191
1613469600000|2021-02-16 10:00:00|1913.4|1900.9|1919.4|1907.4|1919.4|1907.4|1912.4|1900.9|131
1613473200000|2021-02-16 11:00:00|1919.2|1907.7|1910.4|1898.2|1919.4|1908.2|1910.4|1897.9|275
1613476800000|2021-02-16 12:00:00|1910.9|1897.9|1908.4|1894.4|1910.9|1898.7|1903.7|1893.9|5
1613480400000|2021-02-16 13:00:00|1908.2|1894.2|1907.9|1895.2|1910.7|1900.4|1903.2|1893.9|109
1613484000000|2021-02-16 14:00:00|1905.9|1895.9|1900.9|1889.9|1905.9|1895.9|1898.2|1888.4|179
1613487600000|2021-02-16 15:00:00|1901.9|1892.9|1899.9|1891.9|1901.9|1892.9|1899.7|1888.7|146
1613548800000|2021-02-17 08:00:00|1899.7|1888.7|1902.7|1888.7|1905.9|1888.7|1889.4|1873.4|39
1613552400000|2021-02-17 09:00:00|1902.4|1889.7|1888.9|1878.2|1902.7|1893.9|1885.4|1876.7|91
1613556000000|2021-02-17 10:00:00|1888.7|1877.9|1887.7|1875.9|1890.7|1878.2|1883.9|1873.9|389
1613559600000|2021-02-17 11:00:00|1887.9|1875.2|1879.7|1868.7|1888.2|1875.4|1876.4|1867.9|86
1613563200000|2021-02-17 12:00:00|1879.4|1867.9|1876.2|1864.7|1879.4|1867.9|1873.9|1864.7|12
1613566800000|2021-02-17 13:00:00|1875.9|1864.2|1874.7|1863.4|1879.2|1866.7|1871.9|1861.9|708
1613570400000|2021-02-17 14:00:00|1874.4|1863.2|1880.9|1868.2|1881.7|1871.9|1873.9|1862.9|449
1613574000000|2021-02-17 15:00:00|1881.7|1867.9|1879.9|1871.9|1881.7|1871.9|1879.9|1866.2|109
1613635200000|2021-02-18 08:00:00|1884.1|1866.4|1885.9|1874.1|1892.1|1879.6|1884.1|1866.4|59
1613638800000|2021-02-18 09:00:00|1885.6|1873.9|1890.9|1877.4|1890.9|1877.4|1877.6|1869.4|145
1613642400000|2021-02-18 10:00:00|1890.6|1877.6|1880.1|1869.9|1891.1|1877.9|1879.4|1869.4|246
1613646000000|2021-02-18 11:00:00|1879.9|1868.4|1882.1|1872.1|1882.1|1872.1|1874.4|1862.6|204
1613649600000|2021-02-18 12:00:00|1882.4|1868.9|1881.1|1871.1|1883.1|1872.1|1880.1|1868.9|1099
1613653200000|2021-02-18 13:00:00|1880.9|1870.4|1870.9|1859.4|1880.9|1871.1|1868.9|1859.1|140
1613656800000|2021-02-18 14:00:00|1870.6|1860.9|1867.1|1858.4|1872.4|1863.1|1864.4|1854.1|239
1613660400000|2021-02-18 15:00:00|1869.1|1854.1|1858.9|1850.9|1870.9|1856.6|1858.9|1850.9|80
1613721600000|2021-02-19 08:00:00|1863.1|1852.6|1868.1|1856.1|1880.1|1862.4|1863.1|1852.1|213
1613725200000|2021-02-19 09:00:00|1867.1|1852.6|1875.1|1860.6|1877.4|1868.1|1862.1|1852.1|258
1613728800000|2021-02-19 10:00:00|1874.9|1862.1|1876.4|1862.6|1879.1|1868.1|1873.4|1862.1|141
1613732400000|2021-02-19 11:00:00|1876.1|1862.4|1864.1|1852.1|1876.4|1862.4|1860.4|1850.6|56
1613736000000|2021-02-19 12:00:00|1863.6|1852.4|1872.1|1860.4|1872.1|1862.1|1862.4|1850.6|81
1613739600000|2021-02-19 13:00:00|1871.9|1862.1|1873.4|1859.6|1875.1|1862.4|1869.9|1857.6|84
1613743200000|2021-02-19 14:00:00|1873.1|1859.4|1863.4|1853.1|1873.4|1859.4|1862.1|1850.6|7
1613746800000|2021-02-19 15:00:00|1863.1|1852.4|1863.9|1852.9|1863.9|1852.9|1863.1|1852.4|3
1613980800000|2021-02-22 08:00:00|1860.1|1842.1|1856.1|1844.4|1860.1|1847.1|1844.1|1830.9|78
1613984400000|2021-02-22 09:00:00|1856.6|1843.1|1867.1|1853.4|1867.1|1857.1|1856.4|1843.1|134
1613988000000|2021-02-22 10:00:00|1866.6|1852.6|1879.9|1864.1|1884.1|1874.1|1866.6|1852.6|113
1613991600000|2021-02-22 11:00:00|1878.9|1865.1|1877.9|1865.6|1880.1|1869.1|1875.4|1863.4|12
1613995200000|2021-02-22 12:00:00|1877.6|1866.1|1880.9|1867.1|1884.1|1873.1|1874.4|1866.1|11
1613998800000|2021-02-22 13:00:00|1879.9|1866.1|1873.1|1861.4|1880.9|1866.1|1871.6|1861.1|23
1614002400000|2021-02-22 14:00:00|1873.6|1861.6|1863.6|1852.4|1873.6|1862.4|1863.4|1852.1|31
1614006000000|2021-02-22 15:00:00|1860.1|1852.1|1863.6|1855.6|1864.1|1855.6|1860.1|1849.1|7
1614067200000|2021-02-23 08:00:00|1869.6|1852.1|1866.9|1856.9|1874.4|1865.1|1864.9|1849.6|58
1614070800000|2021-02-23 09:00:00|1866.6|1851.1|1850.1|1840.1|1870.1|1855.1|1850.1|1839.6|100
1614074400000|2021-02-23 10:00:00|1849.9|1839.4|1844.1|1834.6|1852.1|1842.1|1839.1|1829.1|254
1614078000000|2021-02-23 11:00:00|1843.9|1831.6|1849.1|1838.4|1850.1|1841.6|1839.6|1829.6|186
1614081600000|2021-02-23 12:00:00|1849.9|1838.6|1860.1|1849.4|1860.6|1849.4|1849.9|1838.1|34
1614085200000|2021-02-23 13:00:00|1859.1|1850.1|1858.1|1844.1|1860.6|1852.1|1850.1|1838.4|115
1614088800000|2021-02-23 14:00:00|1859.1|1844.9|1842.9|1832.1|1861.1|1848.9|1838.6|1829.1|203
1614092400000|2021-02-23 15:00:00|1843.1|1833.1|1840.1|1831.1|1846.1|1835.1|1839.1|1830.6|52
1614153600000|2021-02-24 08:00:00|1852.1|1837.1|1865.6|1852.1|1866.1|1852.6|1850.1|1837.1|36
1614157200000|2021-02-24 09:00:00|1865.4|1849.9|1873.1|1861.1|1874.1|1864.1|1861.1|1849.9|98
1614160800000|2021-02-24 10:00:00|1874.1|1862.1|1872.1|1860.4|1875.6|1862.1|1869.1|1857.4|41
1614164400000|2021-02-24 11:00:00|1873.4|1863.6|1864.4|1850.1|1873.6|1863.6|1862.4|1850.1|44
1614168000000|2021-02-24 12:00:00|1864.1|1850.4|1862.9|1848.6|1865.6|1852.1|1857.1|1843.9|19
1614171600000|2021-02-24 13:00:00|1862.6|1845.6|1854.6|1840.9|1862.6|1845.6|1853.1|1840.1|24
1614175200000|2021-02-24 14:00:00|1855.1|1842.1|1850.1|1839.4|1855.1|1843.1|1846.1|1837.1|140
1614178800000|2021-02-24 15:00:00|1849.6|1839.1|1850.1|1840.1|1850.1|1840.1|1848.1|1834.9|22
1614240000000|2021-02-25 08:00:00|1862.1|1843.1|1866.4|1857.1|1867.1|1857.1|1860.1|1837.1|30
1614243600000|2021-02-25 09:00:00|1866.6|1855.4|1865.5|1854|1867.5|1856.8|1856.6|1847.4|106
1614247200000|2021-02-25 10:00:00|1866.3|1855.5|1878.5|1868.5|1879.5|1870.5|1859.5|1850|240
1614250800000|2021-02-25 11:00:00|1879.5|1868.8|1869.5|1860.5|1883.5|1874.5|1868.5|1858.8|411
1614254400000|2021-02-25 12:00:00|1871.5|1859.8|1865.5|1852.3|1872.5|1860.8|1862.5|1851|208
1614258000000|2021-02-25 13:00:00|1865.3|1852.8|1867.5|1858.3|1868.5|1858.5|1864.3|1852.3|64
1614261600000|2021-02-25 14:00:00|1868|1858.5|1882|1872.5|1884.5|1876|1868|1858.3|318
1614265200000|2021-02-25 15:00:00|1882.5|1870.5|1883.5|1875.5|1884.5|1875.5|1881.5|1870.5|38
1614326400000|2021-02-26 08:00:00|1855.5|1833.5|1867.5|1856.5|1871.5|1858.5|1844.5|1833.5|77
1614330000000|2021-02-26 09:00:00|1866.5|1856.8|1877.3|1866.3|1881.6|1868.3|1866.5|1854.8|123
1614333600000|2021-02-26 10:00:00|1878.3|1865.3|1882.8|1869.8|1891.3|1881.3|1876.3|1865.3|149
1614337200000|2021-02-26 11:00:00|1883.3|1870.1|1877.3|1865.3|1889.3|1878.3|1871.8|1862.8|131
1614340800000|2021-02-26 12:00:00|1877.8|1865.6|1881.1|1869.1|1882.8|1873.8|1876.1|1865.3|121
1614344400000|2021-02-26 13:00:00|1881.3|1869.3|1889.1|1876.3|1891.3|1879.3|1881.3|1869.3|70
1614348000000|2021-02-26 14:00:00|1889.3|1876.6|1889.3|1878.6|1894.3|1885.3|1889.3|1876.6|97
1614351600000|2021-02-26 15:00:00|1891.3|1877.3|1894.8|1884.3|1898.3|1886.3|1886.1|1876.3|57
1614585600000|2021-03-01 08:00:00|1894.8|1884.3|1942.3|1931.3|1942.3|1931.3|1894.8|1884.3|292
1614589200000|2021-03-01 09:00:00|1943.1|1931.8|1946.1|1936.3|1950.8|1941.3|1940.3|1931.8|252
1614592800000|2021-03-01 10:00:00|1945.8|1935.3|1940.3|1931.3|1945.8|1935.3|1937.8|1927.8|232
1614596400000|2021-03-01 11:00:00|1940.8|1932.3|1939.3|1930.3|1943.3|1932.6|1938.3|1928.3|167
1614600000000|2021-03-01 12:00:00|1939.8|1931.3|1944.3|1932.1|1944.3|1934.6|1939.8|1929.3|126
1614603600000|2021-03-01 13:00:00|1944.8|1931.8|1932.6|1918.3|1947.6|1938.6|1932.6|1918.3|108
1614607200000|2021-03-01 14:00:00|1931.8|1917.8|1932.1|1922.3|1934.3|1923.1|1928.1|1917.8|120
1614610800000|2021-03-01 15:00:00|1934.3|1924.1|1936.3|1922.8|1936.3|1926.3|1932.6|1919.8|41
1614672000000|2021-03-02 08:00:00|1931.3|1921.3|1929.3|1916.3|1941.3|1929.6|1927.3|1916.1|58
1614675600000|2021-03-02 09:00:00|1928.6|1914.3|1942.3|1930.3|1947.3|1937.3|1928.3|1914.3|141
1614679200000|2021-03-02 10:00:00|1939.8|1929.6|1949.1|1937.6|1949.3|1940.6|1934.3|1925.3|121
1614682800000|2021-03-02 11:00:00|1949.3|1937.8|1959.3|1947.1|1962.1|1951.3|1949.3|1937.6|217
1614686400000|2021-03-02 12:00:00|1958.8|1945.6|1966.8|1954.1|1967.8|1956.3|1957.6|1945.3|155
1614690000000|2021-03-02 13:00:00|1966.6|1958.1|1968.3|1955.8|1968.3|1958.1|1957.8|1945.3|115
1614693600000|2021-03-02 14:00:00|1969.3|1956.3|1974.3|1965.1|1978.1|1967.8|1967.3|1954.8|247
1614697200000|2021-03-02 15:00:00|1976.3|1965.3|1978.1|1964.6|1982.3|1971.6|1976.3|1964.6|80
1614758400000|2021-03-03 08:00:00|1978.3|1965.3|1999.3|1985.6|2003.8|1994.3|1978.3|1965.3|74
1614762000000|2021-03-03 09:00:00|1998.3|1985.8|1997.6|1986.8|2006.3|1997.8|1995.1|1985.6|294
1614765600000|2021-03-03 10:00:00|1997.3|1986.1|1995.8|1985.3|2000.1|1991.8|1989.3|1976.3|268
1614769200000|2021-03-03 11:00:00|1995.3|1986.3|2001.6|1991.3|2001.8|1991.3|1992.6|1980.8|192
1614772800000|2021-03-03 12:00:00|2002.3|1991.6|1987.8|1971.8|2002.8|1992.6|1980.3|1971.3|173
1614776400000|2021-03-03 13:00:00|1988.1|1972.3|1984.1|1970.1|1988.8|1978.6|1976.6|1966.6|197
1614780000000|2021-03-03 14:00:00|1983.8|1970.3|1976.1|1965.8|1986.8|1976.3|1976.1|1965.3|179
1614783600000|2021-03-03 15:00:00|1974.3|1966.3|1969.3|1959.8|1986.3|1966.3|1968.3|1959.8|58
1614844800000|2021-03-04 08:00:00|1959.3|1944.8|1977.3|1963.3|1978.3|1966.3|1959.3|1944.8|115
1614848400000|2021-03-04 09:00:00|1975.3|1963.6|1973.1|1958.3|1979.3|1965.8|1966.3|1956.8|95
1614852000000|2021-03-04 10:00:00|1972.3|1961.3|1969.6|1953.3|1973.1|1961.3|1960.1|1947.3|122
1614855600000|2021-03-04 11:00:00|1970.6|1954.3|1973.3|1957.6|1973.6|1961.3|1965.1|1951.8|66
1614859200000|2021-03-04 12:00:00|1973.1|1957.8|1973.1|1959.3|1973.3|1961.8|1967.3|1955.3|33
1614862800000|2021-03-04 13:00:00|1972.3|1959.6|1977.3|1963.6|1981.6|1972.3|1972.3|1959.3|49
1614866400000|2021-03-04 14:00:00|1976.3|1962.8|1978.3|1967.3|1981.3|1969.8|1972.3|1959.3|46
1614870000000|2021-03-04 15:00:00|1977.3|1966.6|1974.3|1961.3|1977.3|1966.6|1970.8|1959.3|39
1614931200000|2021-03-05 08:00:00|1957.3|1941.3|1969.3|1956.1|1971.3|1957.3|1956.3|1941.3|62
1614934800000|2021-03-05 09:00:00|1968.8|1955.3|1971.3|1958.8|1971.3|1958.8|1959.3|1948.3|43
1614938400000|2021-03-05 10:00:00|1971.1|1956.8|1971.3|1959.8|1971.3|1959.8|1967.3|1956.6|4
1614942000000|2021-03-05 11:00:00|1974.6|1960.1|1986.1|1976.3|1992.1|1981.6|1973.6|1959.8|233
1614945600000|2021-03-05 12:00:00|1985.8|1975.8|1992.1|1981.3|1995.1|1985.3|1980.8|1969.8|201
1614949200000|2021-03-05 13:00:00|1992.3|1981.6|1992.6|1978.6|1996.8|1986.3|1986.6|1974.6|135
1614952800000|2021-03-05 14:00:00|1992.8|1978.8|1995.3|1984.6|1997.3|1987.3|1991.1|1978.8|84
1614956400000|2021-03-05 15:00:00|1994.8|1981.8|1994.3|1981.6|1994.8|1984.3|1989.3|1978.6|32
1615190400000|2021-03-08 08:00:00|1994.3|1981.6|2009.3|1996.6|2016.3|2003.8|1994.3|1981.6|160
1615194000000|2021-03-08 09:00:00|2009.1|1996.8|2009.3|1997.8|2012.3|2001.3|2000.6|1990.3|113
1615197600000|2021-03-08 10:00:00|2009.1|1998.3|2004.3|1989.6|2009.1|1999.3|2002.3|1988.6|34
1615201200000|2021-03-08 11:00:00|2003.8|1988.8|2003.8|1989.6|2003.8|1991.3|1998.8|1987.1|18
1615204800000|2021-03-08 12:00:00|2003.6|1989.3|1994.3|1981.3|2003.8|1989.6|1994.3|1981.3|13
1615208400000|2021-03-08 13:00:00|1996.6|1981.6|1999.3|1987.3|2002.8|1993.1|1995.3|1981.3|24
1615212000000|2021-03-08 14:00:00|2000.3|1987.6|1998.3|1987.8|2002.1|1991.8|1998.1|1987.6|70
1615215600000|2021-03-08 15:00:00|2002.1|1988.3|2001.3|1993.3|2002.1|1993.3|1998.3|1987.8|26
1615276800000|2021-03-09 08:00:00|2002.1|1988.3|2013.3|2001.3|2014.3|2001.3|1999.3|1984.8|55
1615280400000|2021-03-09 09:00:00|2013.1|2000.6|2016.3|2004.3|2020.6|2010.3|2009.3|1998.8|111
1615284000000|2021-03-09 10:00:00|2016.1|2002.6|2009.3|1998.3|2016.3|2005.3|2006.3|1997.1|56
1615287600000|2021-03-09 11:00:00|2011.3|1998.1|2023.8|2014.8|2024.1|2014.8|2011.3|1998.1|153
1615291200000|2021-03-09 12:00:00|2024.1|2015.3|2027.3|2017.6|2028.3|2019.3|2023.3|2009.3|117
1615294800000|2021-03-09 13:00:00|2028.1|2017.3|2031.6|2022.8|2033.3|2024.3|2024.3|2014.3|193
1615298400000|2021-03-09 14:00:00|2031.3|2022.6|2020.3|2010.1|2033.3|2024.3|2020.1|2009.8|87
1615302000000|2021-03-09 15:00:00|2021.3|2004.3|2018.3|2010.3|2027.8|2013.3|2018.3|2001.1|46
1615363200000|2021-03-10 08:00:00|2024.3|2008.8|2024.3|2010.1|2027.6|2016.3|2017.3|2004.3|44
1615366800000|2021-03-10 09:00:00|2025.6|2011.1|2034.3|2024.3|2035.8|2024.3|2022.3|2011.1|112
1615370400000|2021-03-10 10:00:00|2030.3|2023.3|2018.6|2007.8|2036.8|2023.3|2014.3|2004.3|116
1615374000000|2021-03-10 11:00:00|2018.8|2007.1|2016.3|2003.1|2018.8|2007.1|2005.8|1996.8|120
1615377600000|2021-03-10 12:00:00|2015.3|2003.3|2014.3|2001.3|2022.3|2010.3|2012.6|2000.3|62
1615381200000|2021-03-10 13:00:00|2013.3|1999.8|2023.3|2010.8|2024.3|2011.8|2011.3|1998.6|48
1615384800000|2021-03-10 14:00:00|2023.1|2010.6|2029.3|2017.6|2032.1|2023.8|2019.6|2010.6|94
1615388400000|2021-03-10 15:00:00|2031.3|2018.3|2034.1|2025.3|2035.1|2025.3|2031.3|2017.3|4
1615449600000|2021-03-11 08:00:00|2037.3|2011.3|2039.3|2027.3|2049.3|2037.1|2037.3|2011.3|69
1615453200000|2021-03-11 09:00:00|2039.1|2025.1|2048.3|2035.3|2054.8|2046.3|2038.3|2025.1|172
1615456800000|2021-03-11 10:00:00|2048.1|2035.6|2049.3|2036.8|2049.3|2036.8|2041.3|2030.8|53
1615460400000|2021-03-11 11:00:00|2050.3|2037.1|2052.8|2039.3|2054.1|2044.3|2044.6|2036.3|94
1615464000000|2021-03-11 12:00:00|2052.3|2038.3|2052.8|2040.8|2052.8|2040.8|2047.8|2036.1|46
1615467600000|2021-03-11 13:00:00|2054.8|2041.8|2049.1|2039.3|2054.8|2043.3|2048.8|2035.3|41
1615471200000|2021-03-11 14:00:00|2047.3|2038.6|2053.8|2040.3|2054.1|2042.3|2045.3|2031.3|60
1615474800000|2021-03-11 15:00:00|2054.1|2039.6|2055.8|2047.8|2057.3|2048.3|2048.3|2039.6|15
1615536000000|2021-03-12 08:00:00|2057.3|2041.3|2054.3|2042.6|2057.3|2042.6|2047.3|2022.6|23
1615539600000|2021-03-12 09:00:00|2050.3|2042.3|2049.3|2035.6|2055.3|2042.3|2047.8|2035.6|60
1615543200000|2021-03-12 10:00:00|2050.8|2035.1|2048.6|2034.8|2050.8|2040.3|2044.8|2034.6|10
1615546800000|2021-03-12 11:00:00|2047.8|2034.1|2042.3|2027.1|2047.8|2039.3|2042.3|2027.1|41
1615550400000|2021-03-12 12:00:00|2039.8|2027.3|2047.8|2036.6|2047.8|2037.6|2038.6|2027.3|152
1615554000000|2021-03-12 13:00:00|2048.8|2036.8|2047.3|2035.6|2048.8|2038.6|2047.3|2035.3|83
1615557600000|2021-03-12 14:00:00|2047.1|2035.3|2056.8|2042.8|2056.8|2043.8|2046.8|2035.3|26
1615561200000|2021-03-12 15:00:00|2055.3|2043.3|2055.1|2047.1|2055.3|2047.1|2055.1|2043.3|2
1615971600000|2021-03-17 09:00:00|2077.8|2065.3|2077.3|2063.1|2078.1|2065.6|2070.3|2060.3|46
1615975200000|2021-03-17 10:00:00|2077.6|2063.3|2083.3|2067.8|2087.3|2075.1|2077.6|2062.8|43
1615978800000|2021-03-17 11:00:00|2083.6|2066.3|2077.3|2063.3|2083.6|2071.3|2073.3|2063.3|187
1615982400000|2021-03-17 12:00:00|2077.1|2063.6|2072.1|2059.8|2078.1|2063.8|2072.1|2059.8|1199
1615986000000|2021-03-17 13:00:00|2068.3|2060.1|2075.3|2063.1|2076.3|2064.8|2068.3|2060.1|331
1615989600000|2021-03-17 14:00:00|2076.3|2063.3|2072.3|2062.1|2076.3|2067.3|2068.6|2059.3|88
1615993200000|2021-03-17 15:00:00|2073.3|2056.6|2075.3|2065.3|2075.3|2065.3|2073.3|2056.6|19
1616054400000|2021-03-18 08:00:00|2067.3|2056.3|2072.1|2057.6|2109.3|2062.3|2060.8|2050.1|61
1616058000000|2021-03-18 09:00:00|2072.8|2058.3|2084.3|2071.6|2088.3|2076.3|2066.3|2058.1|125
1616061600000|2021-03-18 10:00:00|2084.1|2072.3|2075.3|2064.3|2084.1|2073.3|2062.3|2051.8|206
1616065200000|2021-03-18 11:00:00|2075.1|2063.3|2052.1|2040.3|2075.1|2063.3|2047.3|2037.6|772
1616068800000|2021-03-18 12:00:00|2055.1|2040.6|2048.8|2037.1|2059.8|2047.6|2048.8|2036.8|611
1616072400000|2021-03-18 13:00:00|2049.1|2036.8|2041.8|2033.3|2050.6|2039.8|2041.8|2032.1|219
1616076000000|2021-03-18 14:00:00|2043.8|2033.8|2045.8|2033.6|2047.8|2036.8|2029.8|2020.3|517
1616079600000|2021-03-18 15:00:00|2044.8|2034.8|2044.8|2035.8|2047.8|2035.8|2043.8|2031.1|6
1616140800000|2021-03-19 08:00:00|2054.8|2021.8|2020.8|2006.3|2054.8|2021.8|2012.6|2001.8|290
1616144400000|2021-03-19 09:00:00|2020.6|2006.1|2021.8|2009.8|2024.8|2011.8|2006.8|1995.6|331
1616148000000|2021-03-19 10:00:00|2023.8|2010.1|2027.8|2014.6|2028.8|2020.3|2022.3|2008.8|326
1616151600000|2021-03-19 11:00:00|2027.6|2014.1|2026.8|2013.3|2034.3|2014.6|2019.6|2005.6|127
1616155200000|2021-03-19 12:00:00|2028.1|2013.6|2027.6|2016.1|2034.3|2021.8|2024.6|2013.6|57
1616158800000|2021-03-19 13:00:00|2027.1|2016.3|2019.8|2008.1|2028.8|2016.6|2015.8|2006.3|38
1616162400000|2021-03-19 14:00:00|2019.6|2008.3|2019.8|2008.3|2023.8|2012.1|2012.8|2002.3|109
1616166000000|2021-03-19 15:00:00|2039.8|2008.1|2013.8|2005.8|2039.8|2009.8|2013.8|1997.6|68
1616400000000|2021-03-22 08:00:00|2017.8|1982.1|2009.8|1997.6|2019.6|2007.1|1989.8|1972.3|59
1616403600000|2021-03-22 09:00:00|2014.1|1997.8|2017.8|2006.8|2020.1|2006.8|2009.6|1992.8|43
1616407200000|2021-03-22 10:00:00|2017.6|2007.8|2025.1|2011.8|2025.3|2014.8|2009.1|2000.8|54
1616410800000|2021-03-22 11:00:00|2024.6|2013.8|2011.8|1998.3|2026.1|2014.8|2004.6|1993.1|136
1616414400000|2021-03-22 12:00:00|2011.6|1997.8|2000.8|1991.8|2011.6|1998.1|1999.6|1990.6|191
1616418000000|2021-03-22 13:00:00|2001.3|1992.8|2005.8|1994.6|2007.8|1996.8|1998.8|1990.3|120
1616421600000|2021-03-22 14:00:00|2007.3|1996.8|2007.3|1996.1|2011.8|2001.8|2006.8|1994.3|66
1616425200000|2021-03-22 15:00:00|2006.8|1995.8|2007.3|1991.8|2007.3|1996.1|2004.8|1988.1|21
1616486400000|2021-03-23 08:00:00|2009.8|1981.8|2018.3|2008.8|2067.8|2008.8|2006.8|1981.8|114
1616490000000|2021-03-23 09:00:00|2021.3|2010.8|1999.8|1987.8|2026.1|2013.3|1999.8|1987.8|121
1616493600000|2021-03-23 10:00:00|2001.8|1988.1|1994.6|1981.8|2001.8|1991.8|1984.8|1974.8|219
1616497200000|2021-03-23 11:00:00|1994.3|1983.8|2002.1|1988.1|2012.3|1998.6|1993.8|1979.6|122
1616500800000|2021-03-23 12:00:00|2002.3|1988.6|2002.3|1990.3|2011.3|1998.8|1997.8|1986.8|248
1616504400000|2021-03-23 13:00:00|2000.8|1989.6|1995.3|1985.1|2004.1|1989.6|1995.3|1982.8|206
1616508000000|2021-03-23 14:00:00|1994.8|1985.3|2005.8|1991.8|2006.1|1992.8|1994.8|1985.3|173
1616511600000|2021-03-23 15:00:00|2005.6|1988.8|2004.8|1996.8|2009.8|1997.3|2003.8|1987.8|6
1616572800000|2021-03-24 08:00:00|2008.8|1997.3|2009.8|1994.3|2059.8|1999.8|2002.8|1977.8|17
1616576400000|2021-03-24 09:00:00|2009.6|1994.1|2000.8|1986.8|2012.1|1998.8|1996.8|1982.6|34
1616580000000|2021-03-24 10:00:00|2002.8|1987.1|1999.8|1988.3|2010.3|1996.8|1999.8|1987.1|3
1616583600000|2021-03-24 11:00:00|2004.1|1988.8|2009.6|2000.8|2011.3|2000.8|2001.8|1987.8|159
1616587200000|2021-03-24 12:00:00|2009.8|2000.6|2013.6|2001.6|2014.8|2002.6|2009.8|2000.6|91
1616590800000|2021-03-24 13:00:00|2009.8|2001.8|2014.6|2002.8|2014.6|2003.6|2009.8|2000.1|197
1616594400000|2021-03-24 14:00:00|2014.8|2003.1|2013.6|2003.3|2024.6|2013.8|2010.6|1999.8|198
1616598000000|2021-03-24 15:00:00|2013.3|2002.8|2021.6|2013.6|2022.3|2013.6|2010.8|1998.8|57
1616745600000|2021-03-26 08:00:00|2021.8|2006.8|2044.6|2029.8|2047.8|2038.8|2021.8|2006.8|167
1616749200000|2021-03-26 09:00:00|2045.6|2030.1|2042.3|2030.1|2045.8|2034.3|2039.8|2027.1|102
1616752800000|2021-03-26 10:00:00|2041.6|2029.8|2041.6|2030.8|2041.6|2033.1|2037.8|2027.1|40
1616756400000|2021-03-26 11:00:00|2042.8|2031.1|2052.8|2041.1|2054.8|2044.3|2042.8|2031.1|260
1616760000000|2021-03-26 12:00:00|2052.6|2040.8|2051.8|2039.8|2052.8|2041.8|2049.8|2035.8|90
1616763600000|2021-03-26 13:00:00|2051.6|2039.1|2051.8|2040.3|2051.8|2041.8|2045.8|2036.8|77
1616767200000|2021-03-26 14:00:00|2052.3|2040.6|2062.8|2052.8|2063.8|2053.6|2049.8|2040.6|190
1616770800000|2021-03-26 15:00:00|2062.6|2053.3|2062.3|2054.3|2062.6|2054.3|2062.3|2051.1|14
1617001200000|2021-03-29 07:00:00|2076.6|2051.8|2078.8|2065.8|2082.3|2070.8|2071.8|2051.8|86
1617004800000|2021-03-29 08:00:00|2079.1|2066.8|2084.8|2072.8|2086.8|2073.8|2075.1|2062.3|160
1617008400000|2021-03-29 09:00:00|2085.8|2074.8|2098.8|2087.1|2099.6|2090.3|2085.8|2073.8|230
1617012000000|2021-03-29 10:00:00|2099.8|2090.8|2098.8|2086.8|2101.8|2091.8|2088.8|2080.3|92
1617015600000|2021-03-29 11:00:00|2099.3|2087.8|2102.8|2091.1|2106.6|2096.8|2099.3|2087.8|163
1617019200000|2021-03-29 12:00:00|2101.8|2091.8|2093.8|2081.8|2101.8|2091.8|2092.1|2079.8|109
1617022800000|2021-03-29 13:00:00|2092.8|2080.6|2089.8|2079.6|2095.8|2087.6|2086.8|2074.8|103
1617026400000|2021-03-29 14:00:00|2090.8|2079.3|2088.3|2080.3|2090.8|2081.8|2088.3|2079.3|83
1617087600000|2021-03-30 07:00:00|2089.8|2082.1|2086.6|2072.1|2097.1|2082.3|2082.8|2070.8|80
1617091200000|2021-03-30 08:00:00|2086.8|2072.8|2096.8|2086.1|2099.8|2087.8|2085.3|2072.8|158
1617094800000|2021-03-30 09:00:00|2097.8|2086.3|2096.8|2084.3|2099.8|2088.6|2096.3|2082.3|56
1617098400000|2021-03-30 10:00:00|2095.8|2084.8|2098.8|2084.8|2099.8|2089.8|2093.1|2084.8|38
1617102000000|2021-03-30 11:00:00|2098.6|2084.6|2083.3|2069.1|2098.6|2086.6|2081.3|2068.6|137
1617105600000|2021-03-30 12:00:00|2084.1|2069.8|2085.8|2076.8|2087.8|2076.8|2079.8|2067.3|136
1617109200000|2021-03-30 13:00:00|2087.6|2078.8|2098.8|2088.1|2099.3|2090.8|2087.6|2074.3|240
1617112800000|2021-03-30 14:00:00|2099.8|2087.8|2106.8|2098.8|2117.8|2098.8|2099.8|2086.1|73
1617174000000|2021-03-31 07:00:00|2108.6|2089.8|2104.6|2091.3|2108.6|2092.8|2091.8|2080.1|84
1617177600000|2021-03-31 08:00:00|2105.3|2091.6|2099.1|2084.8|2105.3|2096.6|2096.8|2082.6|63
1617181200000|2021-03-31 09:00:00|2098.8|2082.6|2106.3|2092.3|2106.8|2093.8|2098.3|2082.1|55
1617184800000|2021-03-31 10:00:00|2106.1|2089.8|2099.8|2086.8|2106.1|2091.8|2096.6|2082.3|36
1617188400000|2021-03-31 11:00:00|2099.3|2087.3|2093.8|2081.8|2099.8|2087.6|2093.8|2080.1|70
1617192000000|2021-03-31 12:00:00|2093.6|2080.1|2094.8|2083.1|2095.8|2086.8|2091.8|2079.8|45
1617195600000|2021-03-31 13:00:00|2094.6|2083.3|2089.8|2073.6|2095.8|2086.8|2083.1|2073.3|64
1617199200000|2021-03-31 14:00:00|2088.8|2073.3|2086.8|2078.8|2088.8|2078.8|2084.8|2071.8|12
1617260400000|2021-04-01 07:00:00|2087|2076|2096|2084.3|2102|2088|2087|2076|15
1617264000000|2021-04-01 08:00:00|2098|2084.5|2112|2101|2114.3|2105|2098|2084.5|115
1617267600000|2021-04-01 09:00:00|2113|2102|2110|2097.5|2116|2107|2108.8|2095.8|62
1617271200000|2021-04-01 10:00:00|2109.8|2097.3|2106|2094.3|2110|2097.3|2104|2092.5|49
1617274800000|2021-04-01 11:00:00|2104|2092|2111|2099.5|2111|2101|2104|2092|76
1617278400000|2021-04-01 12:00:00|2113.8|2101|2109|2098.5|2115|2105|2109|2098.5|72
1617282000000|2021-04-01 13:00:00|2108.8|2095.3|2106|2093|2111|2099|2105.8|2092.5|19
1617285600000|2021-04-01 14:00:00|2107|2092.8|2115|2091.5|2115|2103|2106|2091.5|22
1617692400000|2021-04-06 07:00:00|2134|2091.5|2136|2121.8|2161|2136|2133|2091.5|248
1617696000000|2021-04-06 08:00:00|2139|2121.3|2140.5|2130.5|2141.3|2132|2130|2121.3|307
1617699600000|2021-04-06 09:00:00|2140.3|2131|2142|2128.8|2144.3|2131.5|2139.8|2124.5|14
1617703200000|2021-04-06 10:00:00|2141.8|2129|2136|2123.3|2142|2129|2135|2123.3|32
1617706800000|2021-04-06 11:00:00|2135|2127|2134|2120.3|2142|2128.5|2133|2120.3|61
1617710400000|2021-04-06 12:00:00|2128.5|2120.5|2124.5|2114|2134|2120.5|2124.5|2110.5|27
1617714000000|2021-04-06 13:00:00|2125|2114.3|2125|2114|2127|2117|2117|2108|142
1617717600000|2021-04-06 14:00:00|2124.5|2113|2124.3|2116.3|2124.5|2116.3|2124|2108|8
1617778800000|2021-04-07 07:00:00|2141.3|2132|2122|2110.3|2141.3|2132|2122|2108.8|5
1617782400000|2021-04-07 08:00:00|2124.5|2111.8|2138|2127|2138|2127|2121|2105.8|161
1617786000000|2021-04-07 09:00:00|2139|2126.5|2139.5|2130.2|2145|2136|2139|2125.3|242
1617789600000|2021-04-07 10:00:00|2139|2130|2144|2134|2144.2|2134.5|2138.2|2126|106
1617793200000|2021-04-07 11:00:00|2143.7|2133.5|2138|2128.5|2143.7|2133.5|2137.5|2128.5|128
1617796800000|2021-04-07 12:00:00|2138.2|2128.7|2133.7|2124.5|2142|2132|2133|2124.5|152
1617800400000|2021-04-07 13:00:00|2134|2123.5|2135|2123|2136|2124.2|2128|2118|157
1617804000000|2021-04-07 14:00:00|2131|2123.2|2136|2128|2138.5|2128|2131|2121.2|42
1617865200000|2021-04-08 07:00:00|2138.2|2127|2141|2125.2|2159|2136.5|2135|2115|42
1617868800000|2021-04-08 08:00:00|2144|2125.5|2147|2134.2|2149|2137|2140|2125.5|38
1617872400000|2021-04-08 09:00:00|2146|2134.5|2141|2127.7|2146|2134.5|2137|2124.2|51
1617876000000|2021-04-08 10:00:00|2141.5|2127.5|2136.6|2124.3|2141.5|2129|2134.6|2121.8|20
1617879600000|2021-04-08 11:00:00|2136.3|2124.6|2143.6|2131.3|2143.6|2131.3|2134.3|2122.8|55
1617883200000|2021-04-08 12:00:00|2140.6|2129.1|2139.6|2126.3|2143.6|2135.3|2138.6|2126.3|13
1617886800000|2021-04-08 13:00:00|2138.3|2126.1|2139.6|2129.6|2139.6|2129.6|2136.6|2123.3|79
1617890400000|2021-04-08 14:00:00|2141.6|2130.6|2144.1|2130.1|2144.6|2134.6|2141.6|2126.6|24
1617951600000|2021-04-09 07:00:00|2142.1|2132.6|2151.8|2134.8|2151.8|2140.3|2141.1|2126.8|142
1617955200000|2021-04-09 08:00:00|2151.6|2136.6|2148.6|2138.8|2154.6|2143.6|2148.6|2136.6|108
1617958800000|2021-04-09 09:00:00|2151.8|2139.6|2152.8|2142.3|2152.8|2142.3|2146.6|2135.3|67
1617962400000|2021-04-09 10:00:00|2151.8|2143.1|2146.1|2137.8|2152.8|2143.3|2146.1|2137.1|33
1617966000000|2021-04-09 11:00:00|2146.3|2137.1|2151.1|2138.1|2152.1|2141.3|2144.1|2133.8|48
1617969600000|2021-04-09 12:00:00|2152.1|2138.6|2154.1|2143.1|2154.1|2144.6|2149.3|2138.1|15
1617973200000|2021-04-09 13:00:00|2153.8|2142.6|2165.1|2152.6|2165.8|2156.1|2152.1|2139.6|136
1617976800000|2021-04-09 14:00:00|2164.8|2153.1|2163.1|2155.1|2169.1|2155.1|2162.8|2152.6|10
1618210800000|2021-04-12 07:00:00|2164.1|2154.8|2172.1|2160.8|2175.1|2163.1|2164.1|2154.8|11
1618214400000|2021-04-12 08:00:00|2171.6|2161.1|2175.1|2161.3|2175.1|2164.8|2171.6|2159.8|44
1618218000000|2021-04-12 09:00:00|2177.6|2160.8|2188.1|2177.1|2191.1|2182.1|2177.6|2160.8|228
1618221600000|2021-04-12 10:00:00|2187.8|2178.1|2187.3|2173.8|2194.1|2183.1|2187.3|2173.8|25
1618225200000|2021-04-12 11:00:00|2187.1|2174.1|2175.3|2162.3|2187.1|2174.3|2175.1|2161.3|54
1618228800000|2021-04-12 12:00:00|2175.1|2161.6|2173.1|2159.6|2175.1|2165.6|2170.1|2158.8|31
1618232400000|2021-04-12 13:00:00|2172.8|2159.3|2177.3|2164.1|2180.6|2168.3|2171.3|2158.3|231
1618236000000|2021-04-12 14:00:00|2178.6|2165.1|2182.3|2174.3|2187.1|2174.3|2178.3|2164.1|22
1618297200000|2021-04-13 07:00:00|2183.3|2168.3|2185.3|2168.6|2194.3|2178.1|2183.3|2168.3|37
1618300800000|2021-04-13 08:00:00|2185.8|2169.3|2185.3|2173.8|2186.3|2173.8|2174.3|2165.8|29
1618304400000|2021-04-13 09:00:00|2186.3|2174.3|2192.6|2182.1|2193.3|2182.3|2182.6|2171.1|104
1618308000000|2021-04-13 10:00:00|2191.8|2182.3|2184.3|2173.1|2195.1|2183.3|2184.3|2173.1|432
1618311600000|2021-04-13 11:00:00|2179.3|2172.3|2177.3|2166.3|2184.3|2172.3|2171.1|2160.3|721
1618315200000|2021-04-13 12:00:00|2178.3|2167.1|2182.3|2169.3|2185.8|2171.6|2178.3|2167.1|487
1618318800000|2021-04-13 13:00:00|2185.8|2169.6|2184.3|2172.8|2187.3|2176.3|2182.3|2168.1|91
1618322400000|2021-04-13 14:00:00|2187.3|2173.1|2187.3|2179.3|2189.1|2179.3|2183.3|2173.1|15
1618383600000|2021-04-14 07:00:00|2189.1|2173.6|2195.3|2179.3|2196.6|2186.3|2187.3|2168.8|71
1618387200000|2021-04-14 08:00:00|2192.3|2178.8|2183.1|2168.8|2192.3|2178.8|2181.1|2168.8|529
1618390800000|2021-04-14 09:00:00|2182.8|2168.6|2182.8|2169.6|2183.3|2170.8|2176.3|2165.6|96
1618394400000|2021-04-14 10:00:00|2181.3|2169.3|2181.4|2168.9|2185.6|2173.6|2172.3|2158.1|368
1618398000000|2021-04-14 11:00:00|2180.6|2168.6|2181.4|2167.9|2185.4|2172.4|2173.6|2165.1|133
1618401600000|2021-04-14 12:00:00|2181.6|2167.4|2186.6|2174.4|2189.6|2176.6|2181.6|2167.4|181
1618405200000|2021-04-14 13:00:00|2188.9|2175.6|2192.6|2181.1|2193.4|2183.6|2182.6|2173.4|224
1618408800000|2021-04-14 14:00:00|2192.4|2181.6|2191.4|2178.6|2192.4|2181.6|2191.4|2177.6|114
1618470000000|2021-04-15 07:00:00|2201.6|2188.6|2201.6|2188.6|2208.4|2193.9|2200.6|2184.6|73
1618473600000|2021-04-15 08:00:00|2201.4|2189.9|2195.6|2183.1|2204.6|2191.6|2195.1|2181.1|184
1618477200000|2021-04-15 09:00:00|2195.4|2182.9|2199.4|2185.1|2199.6|2187.6|2194.4|2180.9|255
1618480800000|2021-04-15 10:00:00|2199.1|2185.4|2201.6|2188.1|2203.6|2189.4|2199.1|2185.4|474
1618484400000|2021-04-15 11:00:00|2200.6|2188.6|2208.1|2194.9|2208.6|2194.9|2198.6|2186.4|545
1618488000000|2021-04-15 12:00:00|2207.9|2194.4|2202.4|2189.9|2207.9|2194.4|2200.6|2189.9|249
1618491600000|2021-04-15 13:00:00|2202.1|2191.6|2199.6|2186.6|2205.4|2195.6|2197.4|2185.9|173
1618495200000|2021-04-15 14:00:00|2198.4|2185.6|2201.1|2193.1|2203.4|2193.1|2198.4|2183.6|61
1618556400000|2021-04-16 07:00:00|2203.4|2187.6|2205.4|2194.9|2223.1|2196.6|2203.4|2183.6|112
1618560000000|2021-04-16 08:00:00|2205.1|2193.4|2201.6|2188.6|2205.1|2194.9|2195.9|2183.6|74
1618563600000|2021-04-16 09:00:00|2201.4|2191.6|2193.6|2182.9|2201.6|2192.1|2193.6|2182.4|169
1618567200000|2021-04-16 10:00:00|2200.1|2183.1|2202.6|2188.9|2202.6|2190.1|2192.6|2182.9|156
1618570800000|2021-04-16 11:00:00|2200.1|2187.9|2196.6|2185.9|2202.6|2190.1|2193.9|2185.6|9
1618574400000|2021-04-16 12:00:00|2195.6|2185.6|2195.6|2184.4|2195.6|2186.1|2189.6|2181.1|24
1618578000000|2021-04-16 13:00:00|2195.4|2184.6|2183.1|2173.9|2195.4|2184.6|2182.9|2173.6|107
1618581600000|2021-04-16 14:00:00|2182.6|2173.6|2187.1|2174.6|2187.1|2176.1|2181.6|2172.6|21
1618815600000|2021-04-19 07:00:00|2187.1|2153.6|2152.6|2139.1|2203.6|2163.6|2150.6|2138.9|163
1618819200000|2021-04-19 08:00:00|2152.4|2137.9|2136.4|2127.9|2152.6|2139.6|2126.9|2116.6|255
1618822800000|2021-04-19 09:00:00|2136.6|2127.6|2132.4|2120.6|2138.1|2127.6|2132.4|2120.6|46
1618826400000|2021-04-19 10:00:00|2132.6|2119.6|2132.6|2120.6|2132.6|2121.1|2130.6|2119.6|7
1618830000000|2021-04-19 11:00:00|2131.6|2120.1|2121.6|2111.6|2132.6|2120.1|2121.6|2111.6|41
1618833600000|2021-04-19 12:00:00|2119.6|2110.1|2120.6|2107.6|2124.6|2110.4|2114.6|2103.9|32
1618837200000|2021-04-19 13:00:00|2121.1|2107.9|2120.1|2109.6|2123.1|2113.1|2117.6|2104.6|44
1618840800000|2021-04-19 14:00:00|2119.6|2107.6|2114.6|2106.6|2122.1|2108.6|2114.6|2106.1|55
1618902000000|2021-04-20 07:00:00|2114.9|2106.1|2119.9|2108.9|2125.9|2109.2|2108.9|2098.9|131
1618905600000|2021-04-20 08:00:00|2120.9|2110.9|2132.9|2120.7|2146.4|2134.2|2120.9|2110.9|333
1618909200000|2021-04-20 09:00:00|2132.2|2120.4|2114.9|2101.9|2132.2|2120.9|2110.4|2099.9|202
1618912800000|2021-04-20 10:00:00|2114.7|2103.9|2111.4|2097.2|2116.4|2108.2|2103.4|2093.9|70
1618916400000|2021-04-20 11:00:00|2112.4|2097.7|2116.4|2104.9|2116.4|2104.9|2107.9|2097.7|26
1618920000000|2021-04-20 12:00:00|2115.9|2108.7|2116.9|2105.9|2119.2|2108.7|2110.9|2098.9|192
1618923600000|2021-04-20 13:00:00|2115.9|2106.9|2129.9|2119.2|2131.2|2122.2|2115.9|2105.9|362
1618927200000|2021-04-20 14:00:00|2129.7|2119.9|2134.4|2126.4|2134.9|2126.4|2129.7|2119.9|24
1618988400000|2021-04-21 07:00:00|2151.9|2104.9|2138.9|2125.9|2151.9|2126.9|2134.9|2104.9|22
1618992000000|2021-04-21 08:00:00|2138.7|2126.9|2116.4|2102.7|2138.7|2126.9|2111.9|2101.9|105
1618995600000|2021-04-21 09:00:00|2116.7|2102.9|2122.9|2109.9|2122.9|2110.9|2114.9|2102.7|28
1618999200000|2021-04-21 10:00:00|2123.2|2109.7|2133.4|2121.9|2135.4|2125.9|2118.9|2109.2|118
1619002800000|2021-04-21 11:00:00|2133.7|2122.9|2143.7|2127.4|2145.4|2132.9|2123.9|2115.2|205
1619006400000|2021-04-21 12:00:00|2143.9|2128.7|2144.7|2134.2|2149.9|2139.2|2141.9|2128.7|181
1619010000000|2021-04-21 13:00:00|2145.4|2134.9|2138.9|2128.4|2150.4|2138.9|2138.9|2128.2|310
1619013600000|2021-04-21 14:00:00|2141.9|2129.4|2132.9|2124.9|2141.9|2129.4|2130.9|2121.4|34
1619074800000|2021-04-22 07:00:00|2151.9|2122.7|2168.7|2158.9|2174.7|2164.4|2148.7|2122.7|377
1619078400000|2021-04-22 08:00:00|2167.7|2156.9|2177.9|2165.9|2188.2|2177.9|2163.9|2150.9|807
1619082000000|2021-04-22 09:00:00|2176.9|2165.2|2173.9|2163.9|2180.4|2168.9|2167.2|2158.9|198
1619085600000|2021-04-22 10:00:00|2172.2|2163.7|2170.3|2159.5|2175.2|2166.2|2163.5|2155|213
1619089200000|2021-04-22 11:00:00|2171.8|2160.5|2178.3|2168.3|2179|2170.5|2170|2158.8|274
1619092800000|2021-04-22 12:00:00|2178.5|2168.5|2178.3|2168|2181.5|2170|2174.8|2164.5|436
1619096400000|2021-04-22 13:00:00|2179.5|2168.3|2173.3|2162.8|2179.5|2169.5|2173|2162.5|269
1619100000000|2021-04-22 14:00:00|2175|2163|2173.3|2161.8|2175.3|2163.5|2170.3|2159.8|40
1619161200000|2021-04-23 07:00:00|2246.3|2148.5|2181.5|2170.8|2246.3|2178.5|2180.5|2148.5|36
1619164800000|2021-04-23 08:00:00|2180.5|2171.5|2179.8|2165.8|2182|2173.8|2175.5|2165.8|68
1619168400000|2021-04-23 09:00:00|2179.5|2165.5|2164.5|2151.5|2180.5|2165.5|2161.5|2148.8|59
1619172000000|2021-04-23 10:00:00|2166|2152|2165.8|2152.8|2166|2154.5|2165.8|2152|10
1619175600000|2021-04-23 11:00:00|2161.5|2152.3|2160.5|2150.5|2165.8|2153.3|2158.5|2148.5|19
1619179200000|2021-04-23 12:00:00|2163.8|2149.5|2165|2151.3|2165|2156.5|2158.5|2148.5|86
1619182800000|2021-04-23 13:00:00|2165.5|2151.5|2181|2170.5|2183.5|2174.5|2165.5|2151.5|460
1619186400000|2021-04-23 14:00:00|2181.5|2169.5|2183|2175|2190.3|2175|2181.5|2169.5|49
1619420400000|2021-04-26 07:00:00|2183.8|2173.8|2226.8|2216.5|2263.5|2250.5|2183.8|2173.8|210
1619424000000|2021-04-26 08:00:00|2226.3|2211|2212.5|2198.5|2226.3|2211.5|2210.8|2198.5|117
1619427600000|2021-04-26 09:00:00|2212.8|2200.5|2215.5|2203|2217.5|2208|2208.5|2198.5|156
1619431200000|2021-04-26 10:00:00|2214.8|2203.3|2220.5|2210.5|2223|2214.5|2214.8|2202.5|215
1619434800000|2021-04-26 11:00:00|2218.5|2208.5|2238.8|2228.5|2239.8|2228.5|2218.5|2208.5|351
1619438400000|2021-04-26 12:00:00|2235.5|2227.5|2223.5|2211.5|2238.8|2228.5|2223.5|2211.5|279
1619442000000|2021-04-26 13:00:00|2226|2210|2217|2206.5|2226|2211.8|2217|2206.5|39
1619445600000|2021-04-26 14:00:00|2216.8|2204.5|2216.8|2205|2217|2208.5|2216.5|2204.5|15
1619506800000|2021-04-27 07:00:00|2227.5|2204.8|2226.5|2212|2232.8|2221.5|2215.8|2200.5|46
1619510400000|2021-04-27 08:00:00|2226|2211.3|2219|2206.5|2226|2213|2213|2203|37
1619514000000|2021-04-27 09:00:00|2212.5|2210.8|2213.5|2203.2|2219|2210.8|2211.3|2198.5|73
1619517600000|2021-04-27 10:00:00|2213.2|2203.5|2216.2|2205.2|2217.7|2207.2|2208|2199.5|113
1619521200000|2021-04-27 11:00:00|2217.5|2205.5|2216.7|2206|2222.2|2210.2|2215.2|2205.2|102
1619524800000|2021-04-27 12:00:00|2216.2|2205.7|2211|2199.2|2221|2207.7|2211|2199.2|144
1619528400000|2021-04-27 13:00:00|2210.5|2198.7|2198.2|2186.5|2211.2|2199.2|2193.2|2185|160
1619532000000|2021-04-27 14:00:00|2198|2185.7|2191.5|2183.5|2198|2186.2|2191.5|2175.2|40
1619593200000|2021-04-28 07:00:00|2197.7|2184|2196.7|2185.2|2201.2|2188.7|2189.5|2172.2|75
1619596800000|2021-04-28 08:00:00|2197|2187.2|2189.2|2177.7|2206.7|2190.5|2189.2|2175|122
1619600400000|2021-04-28 09:00:00|2189|2177.2|2186.2|2173.2|2193.2|2181.2|2176.2|2168|137
1619604000000|2021-04-28 10:00:00|2186|2177.7|2192.7|2181.2|2197.2|2183.5|2185.2|2173.2|38
1619607600000|2021-04-28 11:00:00|2192.5|2181.5|2196.4|2181.9|2203.2|2189.2|2192.2|2179.5|103
1619611200000|2021-04-28 12:00:00|2197.1|2188.1|2206.1|2195.6|2206.6|2195.6|2197.1|2182.6|31
1619614800000|2021-04-28 13:00:00|2201.6|2193.4|2212.6|2199.6|2213.6|2201.9|2201.6|2191.4|112
1619618400000|2021-04-28 14:00:00|2214.6|2199.9|2216.6|2208.6|2218.6|2209.9|2214.6|2199.9|56
1619679600000|2021-04-29 07:00:00|2218.6|2209.9|2233.1|2221.6|2233.6|2223.6|2218.6|2193.9|92
1619683200000|2021-04-29 08:00:00|2229.6|2221.9|2226.6|2214.1|2233.1|2221.9|2221.9|2211.1|105
1619686800000|2021-04-29 09:00:00|2225.9|2213.9|2225.6|2213.6|2226.6|2216.1|2218.1|2209.4|51
1619690400000|2021-04-29 10:00:00|2227.1|2213.9|2229.6|2216.1|2229.9|2217.4|2223.1|2213.9|43
1619694000000|2021-04-29 11:00:00|2226.6|2216.4|2228.6|2216.1|2233.1|2222.9|2225.6|2215.6|57
1619697600000|2021-04-29 12:00:00|2227.6|2215.6|2239.6|2227.6|2239.6|2228.6|2226.6|2215.1|124
1619701200000|2021-04-29 13:00:00|2238.6|2228.6|2226.6|2214.6|2239.6|2230.6|2225.4|2214.6|179
1619704800000|2021-04-29 14:00:00|2227.6|2218.6|2219.6|2211.6|2227.6|2218.6|2219.1|2209.6|62
1620198000000|2021-05-05 07:00:00|2220|2209|2225|2210.5|2229.5|2219|2220|2208.5|20
1620201600000|2021-05-05 08:00:00|2224.8|2210.8|2218|2207|2225|2211|2211|2199.3|52
1620205200000|2021-05-05 09:00:00|2219|2207.3|2212|2202|2220.5|2208.8|2212|2202|63
1620208800000|2021-05-05 10:00:00|2219.3|2201.5|2217|2204|2219.3|2205.8|2211|2201.3|68
1620212400000|2021-05-05 11:00:00|2215|2204.3|2220|2209.5|2220.8|2209.5|2215|2204.3|45
1620216000000|2021-05-05 12:00:00|2218|2210|2217|2206|2220|2210|2211|2200.5|62
1620219600000|2021-05-05 13:00:00|2215.5|2206.3|2213|2195.8|2218.8|2206.3|2210|2195|78
1620223200000|2021-05-05 14:00:00|2215.8|2196|2209.3|2201.3|2215.8|2201.3|2209.3|2196|8
1620284400000|2021-05-06 07:00:00|2213.8|2201|2210.5|2196.3|2224.3|2208|2205|2194.8|63
1620288000000|2021-05-06 08:00:00|2212.8|2196.5|2220.8|2207.5|2221|2208.5|2212.8|2196.5|18
1620291600000|2021-05-06 09:00:00|2221|2207.8|2221|2210.3|2224|2211.5|2219|2207.8|71
1620295200000|2021-05-06 10:00:00|2220.8|2210.5|2221|2210.5|2230|2215.5|2220.8|2210.3|41
1620298800000|2021-05-06 11:00:00|2220|2211|2229|2217.3|2231|2218.8|2220|2209.8|80
1620302400000|2021-05-06 12:00:00|2228|2217.8|2225|2213|2230|2220.8|2225|2212|130
1620306000000|2021-05-06 13:00:00|2224.3|2213.3|2203|2191|2227|2215.8|2203|2190.3|529
1620309600000|2021-05-06 14:00:00|2198|2190|2199.8|2191.8|2210|2192|2198|2188|80
1620370800000|2021-05-07 07:00:00|2205|2192|2190|2177|2205.3|2192|2183.5|2173|182
1620374400000|2021-05-07 08:00:00|2190.5|2177.3|2187|2175.5|2192|2183|2185|2175.5|192
1620378000000|2021-05-07 09:00:00|2188|2175.8|2195|2185.3|2198|2186.3|2186.8|2175.8|42
1620381600000|2021-05-07 10:00:00|2196|2185.5|2190|2180.3|2198|2185.5|2188.3|2177.5|98
1620385200000|2021-05-07 11:00:00|2189|2181|2189|2178.8|2191|2182|2187|2177.5|63
1620388800000|2021-05-07 12:00:00|2190|2179|2200|2189|2200.3|2190.5|2190|2179|103
1620392400000|2021-05-07 13:00:00|2199|2189.3|2183.3|2174.5|2200|2190|2183|2174.5|93
1620396000000|2021-05-07 14:00:00|2183|2173.5|2189.5|2177.3|2189.5|2177.3|2182.5|2173.5|32
1620630000000|2021-05-10 07:00:00|2203|2177.3|2215|2201.3|2261|2208|2203|2177.3|79
1620633600000|2021-05-10 08:00:00|2214.8|2201.5|2215|2204.5|2215|2204.5|2211|2199|65
1620637200000|2021-05-10 09:00:00|2216|2204.8|2230|2218.8|2230.3|2219|2216|2204.8|149
1620640800000|2021-05-10 10:00:00|2229.8|2219|2233|2223|2236.8|2228.5|2228|2218.8|157
1620644400000|2021-05-10 11:00:00|2231|2222|2229|2218.5|2233.5|2222|2227|2218.3|111
1620648000000|2021-05-10 12:00:00|2228.5|2218.3|2222.5|2213.3|2228.8|2218.3|2221.8|2212.5|189
1620651600000|2021-05-10 13:00:00|2222|2213|2213|2203|2224.8|2213|2212|2201.3|151
1620655200000|2021-05-10 14:00:00|2216|2204|2215.5|2206|2217|2206|2214|2203|37
1620716400000|2021-05-11 07:00:00|2191|2174|2177|2163.5|2191|2175.8|2172.5|2161|184
1620720000000|2021-05-11 08:00:00|2176|2166|2157|2147.3|2179|2169|2157|2147|293
1620723600000|2021-05-11 09:00:00|2156|2148|2166|2155.3|2170|2160.5|2156|2146.3|191
1620727200000|2021-05-11 10:00:00|2167|2155|2163.3|2153|2167|2155.3|2160|2151|47
1620730800000|2021-05-11 11:00:00|2163.5|2156|2173.8|2160.3|2176|2164|2162|2153|127
1620734400000|2021-05-11 12:00:00|2174|2160|2176|2165|2176|2165|2167.5|2159|52
1620738000000|2021-05-11 13:00:00|2175.8|2163.5|2180|2168|2180|2169|2173|2161.3|196
1620741600000|2021-05-11 14:00:00|2179.8|2166.3|2179|2169.3|2180|2169.3|2175|2163|93
1620802800000|2021-05-12 07:00:00|2179.8|2163.5|2195|2183|2196|2184|2174|2163.5|137
1620806400000|2021-05-12 08:00:00|2196|2183.8|2184.5|2174.3|2198|2188|2184|2174.3|58
1620810000000|2021-05-12 09:00:00|2184.3|2173|2178|2166.3|2184.3|2173|2175|2166|110
1620813600000|2021-05-12 10:00:00|2177.8|2166|2178|2167.5|2179.5|2169|2174|2165.5|83
1620817200000|2021-05-12 11:00:00|2179.5|2167.8|2178|2166.3|2179.5|2167.8|2175.3|2166|103
1620820800000|2021-05-12 12:00:00|2176|2166|2165.5|2153.3|2176|2166.5|2161.8|2153.3|266
1620824400000|2021-05-12 13:00:00|2163|2153|2173.8|2160.8|2174|2163|2161|2152|162
1620828000000|2021-05-12 14:00:00|2171|2160.5|2171|2163|2171|2163|2170|2155.5|12
1620889200000|2021-05-13 07:00:00|2166|2138|2135|2122|2166|2141|2130.8|2121.8|260
1620892800000|2021-05-13 08:00:00|2134.8|2120.3|2144|2133.5|2145|2135|2134.8|2119.5|305
1620896400000|2021-05-13 09:00:00|2145|2133.8|2156|2144.3|2160|2149.8|2145|2133.8|255
1620900000000|2021-05-13 10:00:00|2155.8|2142.3|2155.3|2141.5|2158.5|2144|2149.5|2139|33
1620903600000|2021-05-13 11:00:00|2157|2141.3|2178.2|2165.7|2179.5|2168.2|2156.8|2140.5|118
1620907200000|2021-05-13 12:00:00|2179.2|2166.7|2191.2|2181.2|2192.2|2181.2|2179.2|2165.7|156
1620910800000|2021-05-13 13:00:00|2192.2|2181.5|2193.2|2182|2201.7|2190.2|2190.7|2180.2|274
1620914400000|2021-05-13 14:00:00||2181.7||2180.7||2182.2||2180.7|13
1620975600000|2021-05-14 07:00:00|2236.2|2168.2|2203.2|2187.5|2237.2|2198.2|2200.2|2168.2|40
1620979200000|2021-05-14 08:00:00|2204.7|2189.2|2202.5|2189.2|2207.2|2197|2201.2|2188.2|56
1620982800000|2021-05-14 09:00:00|2202.2|2190.2|2201.2|2185.5|2203.2|2190.7|2198.2|2185|38
1620986400000|2021-05-14 10:00:00|2201|2185.7|2198.7|2185.5|2201|2192.2|2198.5|2185.5|2
1620990000000|2021-05-14 11:00:00|2198.5|2188.7|2197.2|2185.5|2201.2|2192.2|2197.2|2185.5|68
1620993600000|2021-05-14 12:00:00|2198|2187.7|2187|2177.2|2199.5|2187.7|2187|2177.2|24
1620997200000|2021-05-14 13:00:00|2187.5|2173.5|2207.5|2194.2|2209.7|2196.2|2186.7|2172.5|158
1621000800000|2021-05-14 14:00:00|2207.2|2194.5|2211.2|2201.7|2216.2|2201.7|2206.5|2190.5|38
1621234800000|2021-05-17 07:00:00|2234.2|2162.2|2218.2|2208|2234.2|2213.5|2218.2|2162.2|74
1621238400000|2021-05-17 08:00:00|2221.7|2210.2|2218.2|2203.7|2222.7|2212.2|2213.2|2200.5|86
1621242000000|2021-05-17 09:00:00|2219|2204.2|2217.7|2205.2|2219|2205.2|2214.2|2200.7|32
1621245600000|2021-05-17 10:00:00|2216.2|2203.7|2210.5|2196.2|2216.2|2203.7|2210.5|2196.2|31
1621249200000|2021-05-17 11:00:00|2210.2|2195.2|2203.2|2190.2|2210.2|2195.2|2203.2|2187.5|8
1621252800000|2021-05-17 12:00:00|2201.2|2190.5|2204|2190|2213.2|2199|2201.2|2188.3|20
1621256400000|2021-05-17 13:00:00|2206.3|2190.3|2198.5|2190|2207|2196|2198.5|2189.8|103
1621260000000|2021-05-17 14:00:00|2197|2182.3|2194|2186|2205|2187.8|2194|2177.5|33
1621321200000|2021-05-18 07:00:00|2199|2186.8|2211|2198.2|2215.7|2205.2|2199|2186.8|15
1621324800000|2021-05-18 08:00:00|2211.2|2195.5|2206.2|2191.5|2211.2|2195.5|2203.7|2189|29
1621328400000|2021-05-18 09:00:00|2206|2192.2|2200.2|2188.2|2206|2192.2|2198.2|2183.7|48
1621332000000|2021-05-18 10:00:00|2200.5|2189.2|2201.2|2189|2202.2|2189.2|2200.5|2185.7|148
1621335600000|2021-05-18 11:00:00|2202.2||2202.2||2202.2||2201.2||38
1621339200000|2021-05-18 12:00:00|2202|2189.2|2204.7|2189.2|2205.5|2189.2|2201.7|2189.2|104
1621342800000|2021-05-18 13:00:00|2205|2189|2201|2187.2|2205.5|2191.5|2199.2|2186.2|153
1621346400000|2021-05-18 14:00:00|2201.2|2186.7|2186.5|2178.5|2201.2|2186.7|2186.5|2178.5|45
1621407600000|2021-05-19 07:00:00|2196.2|2148.2|2175.7|2159.5|2196.2|2165.7|2166.2|2148.2|146
1621411200000|2021-05-19 08:00:00|2176.2|2159.7|2167|2153.2|2176.2|2163.5|2161.5|2152.2|130
1621414800000|2021-05-19 09:00:00|2166.2|2155|2174|2163.5|2179|2168.2|2166.2|2155|333
1621418400000|2021-05-19 10:00:00|2174.2|2163.2|2179|2169.5|2179.7|2169.5|2174.2|2161.7|125
1621422000000|2021-05-19 11:00:00|2178.7|2168.2|2169.2|2157.7|2179|2168.2|2166.2|2156.2|634
1621425600000|2021-05-19 12:00:00|2168.2|2158.2|2163|2149.5|2169.2|2161|2159.2|2149.2|109
1621429200000|2021-05-19 13:00:00|2161.2|2149.2|2137.2|2125.5|2161.2|2149.2|2129.7|2120.7|877
1621432800000|2021-05-19 14:00:00|2142.5|2123|2131.2|2123.2|2142.5|2126.2|2131.2|2121.7|50
1621494000000|2021-05-20 07:00:00|2136.2|2134.2|2143|2130.2|2153.2|2140.7|2136.2|2124.5|104
1621497600000|2021-05-20 08:00:00|2143.2|2130.5|2124.7|2114.2|2146.7|2135.2|2122|2111.2|868
1621501200000|2021-05-20 09:00:00|2125.2|2114.5|2140.7|2124.7|2142.2|2131|2125.2|2114.2|585
1621504800000|2021-05-20 10:00:00|2141|2125|2146|2132.7|2146.2|2133.2|2135.2|2124.7|467
1621508400000|2021-05-20 11:00:00|2146.2|2135.7|2146.2|2130.2|2146.2|2135.7|2139.2|2128.2|567
1621512000000|2021-05-20 12:00:00|2146|2130.7|2150.2|2138.5|2150.2|2138.5|2140.2|2128.2|469
1621515600000|2021-05-20 13:00:00|2151.2|2138.7|2165.2|2150.7|2165.7|2155.7|2146.2|2136.2|645
1621519200000|2021-05-20 14:00:00|2164.7|2150.5|2160.7|2152.7|2164.7|2153.2|2160.7|2149.5|3
1621580400000|2021-05-21 07:00:00|2170.2|2158.7|2105.5|2089.5|2174.2|2158.7|2104.7|2073.7|165
1621584000000|2021-05-21 08:00:00|2109.5|2089.8|2104.7|2091.7|2147.5|2134.5|2099.5|2086.2|497
1621587600000|2021-05-21 09:00:00|2104.5|2093.2|2090.2|2075.2|2104.5|2093.2|2077.2|2065.5|461
1621591200000|2021-05-21 10:00:00|2090.5|2075.5|2061.2|2044.2|2090.5|2075.5|2061.2|2041.5|429
1621594800000|2021-05-21 11:00:00|2060.2|2043.7|2060.2|2046.2|2068.7|2057.2|2051.2|2042.2|199
1621598400000|2021-05-21 12:00:00|2060.7|2046.7|2092|2077|2092.2|2077|2057.2|2046.2|301
1621602000000|2021-05-21 13:00:00|2091.2|2076|2090.2|2069.2|2093.7|2083.7|2081.7|2068.7|179
1621605600000|2021-05-21 14:00:00|2089.2|2074.2|2085.2|2077.2|2089.2|2077.2|2081.2|2069.5|22
1621839600000|2021-05-24 07:00:00|2117.2|2097.2|2103.7|2091.5|2125.2|2112|2095|2078|175
1621843200000|2021-05-24 08:00:00|2103.2|2093.2|2112|2099.2|2116.2|2103.2|2102.2|2090.2|138
1621846800000|2021-05-24 09:00:00|2111.2|2097.7|2114.2|2102.7|2116|2105.2|2100.7|2088.5|60
1621850400000|2021-05-24 10:00:00|2115.2|2103|2113.2|2099.7|2122.2|2110.2|2111.2|2096.5|55
1621854000000|2021-05-24 11:00:00|2112.2|2099.5|2116.7|2100.5|2117.2|2105.2|2108.2|2095.7|15
1621857600000|2021-05-24 12:00:00|2115.7|2100.7|2123.7|2112|2124.2|2112.2|2115.7|2099.7|16
1621861200000|2021-05-24 13:00:00|2121.2|2109.5|2130.2|2119.2|2130.2|2119.2|2121.2|2109.5|171
1621864800000|2021-05-24 14:00:00|2129.2|2117.5|2129|2121|2130.2|2121.5|2127.2|2113.2|4
1621926000000|2021-05-25 07:00:00|2136.5|2114.7|2131.2|2117|2136.5|2126|2123.2|2110.5|58
1621929600000|2021-05-25 08:00:00|2130.7|2116.7|2117.5|2105.5|2131.2|2123|2116.5|2102.2|77
1621933200000|2021-05-25 09:00:00|2120.5|2105.7|2120.5|2107.7|2124.5|2111|2119.2|2105.7|92
1621936800000|2021-05-25 10:00:00|2121.2|2108|2121.5|2110.5|2122.5|2111.5|2120.5|2107.7|29
1621940400000|2021-05-25 11:00:00|2122|2111|2120.3|2107.5|2123.8|2113.3|2120.3|2107.3|33
1621944000000|2021-05-25 12:00:00|2119.3|2107.8|2120.3|2107.3|2121.3|2111.3|2118.3|2107.3|24
1621947600000|2021-05-25 13:00:00|2120|2107.5|2107.3|2093.3|2120|2107.5|2100.3|2090|245
1621951200000|2021-05-25 14:00:00|2104.3|2092.3|2099|2081.5|2104.3|2094.8|2089.3|2071|42
1622012400000|2021-05-26 07:00:00|2111.3|2084.5|2119.3|2105.3|2126.5|2111.3|2111.3|2084.5|90
1622016000000|2021-05-26 08:00:00|2120.5|2105.5|2115.9|2104.6|2121.8|2110.1|2115.9|2102.9|19
1622019600000|2021-05-26 09:00:00|2117.6|2105.1|2124.1|2112.1|2124.1|2114.1|2117.6|2104.9|75
1622023200000|2021-05-26 10:00:00|2123.1|2111.9|2121.4|2108.1|2124.1|2113.9|2117.9|2106.4|24
1622026800000|2021-05-26 11:00:00|2118.1|2110.1|2104.9|2090.4|2118.1|2110.1|2104.9|2090.1|65
1622030400000|2021-05-26 12:00:00|2104.1|2088.6|2106.9|2094.1|2109.6|2097.4|2093.1|2083.9|103
1622034000000|2021-05-26 13:00:00|2107.4|2093.1|2111.1|2101.9|2115.1|2103.6|2098.9|2088.1|70
1622037600000|2021-05-26 14:00:00|2110.1|2101.6|2107.1|2099.1|2111.1|2101.6|2105.9|2082.1|28
1622098800000|2021-05-27 07:00:00|2110.1|2097.1|2151.1|2120.1|2151.1|2138.9|2110.1|2095.1|152
1622102400000|2021-05-27 08:00:00|2137.9|2121.6|2134.4|2124.1|2137.9|2124.1|2126.1|2114.1|184
1622106000000|2021-05-27 09:00:00|2133.9|2121.1|2141.5|2130|2141.8|2133.5|2132.1|2119.9|127
1622109600000|2021-05-27 10:00:00|2140.5|2132.5|2147.5|2137.8|2148.5|2140.3|2139.5|2130|135
1622113200000|2021-05-27 11:00:00|2148.3|2139.5|2153|2144|2156.8|2146.5|2148.3|2139.5|262
1622116800000|2021-05-27 12:00:00|2153.3|2144.5|2145.5|2135|2155.3|2145.5|2144|2133.5|164
1622120400000|2021-05-27 13:00:00|2146.5|2136.5|2148.3|2139.5|2151.8|2139.5|2142.5|2130|98
1622124000000|2021-05-27 14:00:00|2147.5|2136.5|2146|2134.5|2154.5|2141.5|2146|2131.5|6
1622185200000|2021-05-28 07:00:00|2145.8|2134.3|2166.1|2149.6|2166.1|2155.3|2145.8|2132.3|21
1622188800000|2021-05-28 08:00:00|2166.8|2150.3|2166.3|2157.3|2168.3|2158.3|2159.3|2147.3|176
1622192400000|2021-05-28 09:00:00|2167.3|2158.3|2159.6|2148.3|2168.3|2159.3|2158.3|2145.3|200
1622196000000|2021-05-28 10:00:00|2159.8|2148.6|2164.1|2152.8|2164.1|2153.6|2158.8|2148.3|66
1622199600000|2021-05-28 11:00:00|2163.8|2153.1|2163.3|2150.3|2167.8|2158.6|2162.8|2150.3|54
1622203200000|2021-05-28 12:00:00|2163.8|2149.1|2165.1|2149.1|2165.1|2150.8|2155.8|2144.3|26
1622206800000|2021-05-28 13:00:00|2165.3|2148.8|2158.8|2144.6|2165.3|2151.3|2155.3|2141.8|28
1622210400000|2021-05-28 14:00:00|2159.3|2146.3|2162.8|2148.3|2166.1|2148.3|2159.3|2146.3|0
1622444400000|2021-05-31 07:00:00|2162.8|2148.3|2166.3|2155.6|2177.3|2161.1|2162.8|2136.3|6
1622448000000|2021-05-31 08:00:00|2166.1|2153.3|2164.8|2151.3|2167.3|2156.8|2159.3|2149.1|47
1622451600000|2021-05-31 09:00:00|2168.8|2151.6|2169.3|2156.6|2171.3|2158.3|2166.3|2151.3|20
1622455200000|2021-05-31 10:00:00|2170.8|2158.3|2171.1|2159.3|2173.3|2164.1|2169.1|2156.3|24
1622458800000|2021-05-31 11:00:00|2170.3|2162.8|2166.3|2154.6|2171.1|2162.8|2163.3|2154.6|21
1622462400000|2021-05-31 12:00:00|2165.3|2153.8|2170.8|2157.3|2170.8|2157.3|2164.3|2152.3|53
1622466000000|2021-05-31 13:00:00|2170.6|2157.1|2168.3|2157.3|2171.3|2163.1|2166.8|2154.8|27
1622469600000|2021-05-31 14:00:00|2171.3|2160.3|2175.3|2167.3|2178.3|2169.3|2170.8|2160.3|86
1622530800000|2021-06-01 07:00:00|2176.3|2161.6|2174.8|2163.3|2184.3|2174.6|2174.6|2154.3|44
1622534400000|2021-06-01 08:00:00|2174.3|2162.7|2166.3|2152.1|2181.6|2171.8|2163.3|2148.1|158
1622538000000|2021-06-01 09:00:00|2166.6|2152.3|2170.8|2158.8|2170.8|2158.8|2164.3|2151.1|36
1622541600000|2021-06-01 10:00:00|2170.3|2159.1|2178.8|2166.6|2178.8|2166.8|2165.1|2156.3|144
1622545200000|2021-06-01 11:00:00|2181.3|2167.8|2174.8|2162.8|2182.8|2171.3|2173.8|2161.1|33
1622548800000|2021-06-01 12:00:00|2173.8|2162.3|2176.1|2163.1|2176.8|2165.8|2173.8|2160.1|8
1622552400000|2021-06-01 13:00:00|2175.8|2162.6|2173.8|2161.6|2176.1|2167.6|2171.8|2160.8|47
1622556000000|2021-06-01 14:00:00|2173.6|2163.1|2171.6|2158.8|2173.6|2163.1|2171.6|2155.1|3
1622617200000|2021-06-02 07:00:00|2176.8|2151.3|2184.3|2170.8|2184.8|2175.6|2176.8|2151.3|121
1622620800000|2021-06-02 08:00:00|2184.8|2171.1|2184.8|2172.6|2191.8|2181.8|2184.1|2171.1|88
1622624400000|2021-06-02 09:00:00|2184.3|2172.8|2182.6|2169.6|2184.3|2173.1|2178.8|2168.6|24
1622628000000|2021-06-02 10:00:00|2182.3|2169.3|2192.2|2181.2|2192.2|2181.2|2180.8|2168.8|88
1622631600000|2021-06-02 11:00:00|2194.5|2181.5|2194.2|2185.2|2197|2186.2|2193.7|2181.5|93
1622635200000|2021-06-02 12:00:00|2195.2|2186.2|2193.2|2181.5|2197.2|2187.2|2193.2|2181.5|51
1622638800000|2021-06-02 13:00:00|2189.5|2180.2|2189.2|2178|2194.2|2186|2186.2|2176.2|83
1622642400000|2021-06-02 14:00:00|2194|2176.2|2191.7|2181.7|2194.2|2181.7|2191.7|2176.2|2
1622703600000|2021-06-03 07:00:00|2186.2|2176.2|2181.7|2168.7|2188.2|2179.2|2181.7|2168.5|24
1622707200000|2021-06-03 08:00:00|2180.2|2168.5|2174.7|2160.5|2181.7|2170.2|2170|2160.5|55
1622710800000|2021-06-03 09:00:00|2175|2160.7|2177.2|2165.5|2177.7|2165.5|2175|2160.7|6
1622714400000|2021-06-03 10:00:00|2176.5|2165.2|2172.2|2160|2176.5|2165.2|2163.2|2148.7|121
1622718000000|2021-06-03 11:00:00|2171|2160.2|2172.2|2159.7|2176|2167.5|2169.2|2159.7|37
1622721600000|2021-06-03 12:00:00|2170.2|2159.2|2174.2|2160|2174.2|2161.5|2170.2|2159.2|10
1622725200000|2021-06-03 13:00:00|2172.2|2159.2|2170|2158.5|2179.5|2168.2|2166.5|2158.2|71
1622728800000|2021-06-03 14:00:00|2169.2|2158.7|2175.2|2163.2|2175.2|2163.2|2169.2|2158.5|7
1622790000000|2021-06-04 07:00:00|2174.8|2162.8|2177.3|2165.3|2183.8|2171.8|2172.8|2162.8|27
1622793600000|2021-06-04 08:00:00|2178.8|2165.5|2178|2164.3|2179.8|2168.3|2177.8|2164|28
1622797200000|2021-06-04 09:00:00|2178.3|2164.5|2179.8|2166.3|2179.8|2167.8|2173.8|2164.5|12
1622800800000|2021-06-04 10:00:00|2179.5|2166.5|2178.3|2166.3|2179.8|2168.5|2178.3|2166|3
1622804400000|2021-06-04 11:00:00|2178|2166.5|2177.8|2166|2178|2166.5|2176.8|2166|1
1622808000000|2021-06-04 12:00:00|2178.3|2166.3|2188.8|2179|2188.8|2179.8|2178.3|2166.3|46
1622811600000|2021-06-04 13:00:00|2186.8|2178.8|2196.8|2187.8|2196.8|2187.8|2186.8|2173|111
1622815200000|2021-06-04 14:00:00|2195.8|2187.3|2198.3|2187.5|2198.3|2187.8|2195.8|2186.8|51
1623049200000|2021-06-07 07:00:00|2198.3|2187.5|2194.5|2181.8|2200.5|2187.5|2193|2181.8|18
1623052800000|2021-06-07 08:00:00|2194.8|2182.8|2206.8|2195.8|2209|2197.8|2194.8|2182.8|57
1623056400000|2021-06-07 09:00:00|2206.5|2196|2204|2190|2206.8|2196|2197.3|2185|63
1623060000000|2021-06-07 10:00:00|2204.3|2189.8|2200.5|2186.8|2204.3|2189.8|2200.5|2186.8|1
1623063600000|2021-06-07 11:00:00|2200.8|2187|2201.8|2187.8|2205.3|2188.5|2200.8|2187|5
1623067200000|2021-06-07 12:00:00||2188.3||2188.8||2190.8||2187.8|0
1623070800000|2021-06-07 13:00:00|2202|2190.8|2197.5|2185.8|2206.5|2195.8|2197.5|2185.3|19
1623074400000|2021-06-07 14:00:00|2197.8|2185.3|2195.8|2187.8|2197.8|2187.8|2193.8|2185|19
1623135600000|2021-06-08 07:00:00|2199.8|2185.3|2197|2182.8|2199.8|2190.8|2195.8|2181.3|14
1623139200000|2021-06-08 08:00:00|2193.8|2181.8|2195.8|2181.8|2198.8|2187.8|2191.8|2178.8|23
1623142800000|2021-06-08 09:00:00|2195.3|2182|2203.8|2190.3|2203.8|2190.3|2194.8|2182|22
1623146400000|2021-06-08 10:00:00|2203.5|2194.5|2199.8|2186|2203.5|2194.5|2197.8|2183.5|5
1623150000000|2021-06-08 11:00:00|2199.5|2185.8|2201.5|2188|2201.5|2189.5|2198|2185.8|22
1623153600000|2021-06-08 12:00:00|2201|2188.3|2208.5|2198.5|2209.5|2198.5|2199.5|2188.3|34
1623157200000|2021-06-08 13:00:00|2209.5|2200.5|2216|2206.5|2216|2206.8|2209.3|2197|213
1623160800000|2021-06-08 14:00:00|2216.5|2204.5|2227.5|2219.5|2229.8|2219.5|2214.5|2198.5|82
1623222000000|2021-06-09 07:00:00|2222.5|2215.8|2222.5|2209.8|2237.5|2222.5|2222.5|2207|21
1623225600000|2021-06-09 08:00:00|2222.3|2210|2219|2207|2222.3|2211.5|2216.5|2205.8|142
1623229200000|2021-06-09 09:00:00|2218.5|2207.5|2217.3|2205.3|2218.5|2208.5|2213.8|2202.3|25
1623232800000|2021-06-09 10:00:00|2216.5|2205.5|2218.5|2206.8|2218.5|2207.5|2213.5|2204.5|29
1623236400000|2021-06-09 11:00:00|2219.5|2207|2220|2208.8|2220|2210.5|2212.8|2204.3|44
1623240000000|2021-06-09 12:00:00|2220.5|2209.3|2227.5|2214.3|2229.5|2219.5|2220.3|2209.3|57
1623243600000|2021-06-09 13:00:00|2227.3|2214.5|2225.5|2214.5|2229.8|2218.8|2222.3|2212.8|69
1623247200000|2021-06-09 14:00:00|2224.5|2212.8|2224.5|2213.5|2224.5|2213.5|2224.5|2212.8|2
1623308400000|2021-06-10 07:00:00|2227.5|2209.5|2236.5|2227.5|2236.5|2227.5|2219.8|2207.3|152
1623312000000|2021-06-10 08:00:00|2237|2230.5|2230|2218.5|2239.5|2230.5|2228.8|2214.5|139
1623315600000|2021-06-10 09:00:00|2229.8|2215.5|2232.3|2218.5|2234.5|2220|2229.5|2214.5|23
1623319200000|2021-06-10 10:00:00|2227.5|2220.5|2237.5|2227.5|2239|2227.5|2227.5|2218.5|95
1623322800000|2021-06-10 11:00:00|2235.5|2224.5|2242|2226.8|2242.5|2230.5|2233.5|2223|85
1623326400000|2021-06-10 12:00:00|2241.8|2231.5|2249|2236.5|2249.5|2239.5|2238.5|2226.8|188
1623330000000|2021-06-10 13:00:00|2248.8|2236.8|2249.5|2238.5|2253.3|2239.5|2246.5|2236|37
1623333600000|2021-06-10 14:00:00|2249|2238.8|2253.3|2239.5|2253.5|2243|2248.5|2238.5|45
1623394800000|2021-06-11 07:00:00|2257.5|2243.5|2250.5|2238|2265.5|2247.5|2250.5|2237.5|35
1623398400000|2021-06-11 08:00:00|2249.5|2238.3|2256.5|2243.5|2257.3|2243.5|2248.5|2238.3|105
1623402000000|2021-06-11 09:00:00|2256.3|2244.5|2257.5|2244.5|2259.3|2244.5|2252.8|2244.5|66
1623405600000|2021-06-11 10:00:00|2255.5|2246|2257.5|2244.5|2257.5|2246|2254.5|2244.5|9
1623409200000|2021-06-11 11:00:00|2255.5|2247.5|2257|2245.5|2257.5|2247.5|2255.5|2244.5|24
1623412800000|2021-06-11 12:00:00|2257.5|2245.8|2259|2246.5|2261|2248.8|2257.5|2244.5|22
1623416400000|2021-06-11 13:00:00|2258.5|2246.8|2257.3|2246.5|2262.5|2249.5|2257.3|2246|30
1623420000000|2021-06-11 14:00:00|2255.5|2246|2258.5|2250.5|2259.5|2250.5|2255.5|2244.5|11
1623654000000|2021-06-14 07:00:00|2259.5|2245.8|2257.5|2244.8|2262.5|2249.5|2252.8|2244.5|12
1623657600000|2021-06-14 08:00:00|2257.3|2244.5|2257.5|2244|2258.5|2244.5|2254.5|2239.5|45
1623661200000|2021-06-14 09:00:00|2257.3|2243.8|2257|2241.3|2257.5|2245|2252.8|2240.3|55
1623664800000|2021-06-14 10:00:00|2257.3|2240.3|2257.5|2242.5|2257.5|2243|2248.5|2238.5|5
1623668400000|2021-06-14 11:00:00|2257.3|2242|2254.8|2240|2257.3|2244.5|2245.8|2237.5|10
1623672000000|2021-06-14 12:00:00|2254.3|2240.5|2252.8|2239.5|2254.3|2240.8|2243.5|2232.8|266
1623675600000|2021-06-14 13:00:00|2249.5|2239.8|2255.5|2246.5|2255.5|2246.5|2247.8|2239.8|78
1623679200000|2021-06-14 14:00:00|2254.5|2245.8|2262|2254|2262.5|2254|2254.5|2235.8|32
1623740400000|2021-06-15 07:00:00|2262.5|2249.5|2259.5|2248.5|2262.5|2249.5|2259.5|2248.3|0
1623744000000|2021-06-15 08:00:00|2259.3|2248.3|2253.5|2238.3|2259.3|2248.3|2252.5|2236.3|669
1623747600000|2021-06-15 09:00:00|2254.8|2238.5|2244.5|2233.5|2255.8|2239|2240.5|2230|321
1623751200000|2021-06-15 10:00:00|2243.5|2235.3|2241.5|2230.8|2247.5|2238|2241.5|2229.3|632
1623754800000|2021-06-15 11:00:00|2242.5|2231.3|2246.3|2235.5|2248.5|2239.8|2240.5|2230.5|691
1623758400000|2021-06-15 12:00:00|2245.8|2236.5|2249|2235|2251.5|2243|2245.8|2234.5|1140
1623762000000|2021-06-15 13:00:00|2249.3|2235.3|2237.5|2227.5|2249.8|2240.5|2237.5|2227.5|413
1623765600000|2021-06-15 14:00:00|2239|2227.8|2237.5|2229.5|2239|2229.5|2237.5|2227.8|10
1623826800000|2021-06-16 07:00:00|2239|2228.8|2227|2211.3|2243.3|2229.5|2226.3|2210.8|43
1623830400000|2021-06-16 08:00:00|2226.3|2211.5|2217.5|2207.5|2228.5|2220.3|2214.5|2205.5|134
1623834000000|2021-06-16 09:00:00|2221.3|2205.8|2227.5|2213|2229|2218.5|2215.5|2204.5|213
1623837600000|2021-06-16 10:00:00|2226|2213.3|2231.5|2217.8|2232.8|2219.5|2225.5|2212.5|481
1623841200000|2021-06-16 11:00:00|2231.3|2215.8|2227.5|2214.5|2231.3|2217.5|2227.3|2212.5|380
1623844800000|2021-06-16 12:00:00|2229|2214|2225.5|2213|2230|2214.8|2220.5|2212.3|0
1623848400000|2021-06-16 13:00:00|2225|2212.3|2226|2208|2226.3|2213|2214.8|2206|73
1623852000000|2021-06-16 14:00:00|2225.5|2207.8|2215.3|2207.3|2231.5|2208.5|2215.3|2207.3|0
1623913200000|2021-06-17 07:00:00|2221.5|2208.5|2221.5|2208.5|2221.5|2208.5|2221.5|2208.5|0
1623916800000|2021-06-17 08:00:00|2218|2207.8|2213.5|2199.8|2221|2208.3|2212.5|2199.5|46
1623920400000|2021-06-17 09:00:00|2212.5|2200|2218|2203.3|2218.5|2203.5|2212.5|2199.5|455
1623924000000|2021-06-17 10:00:00|2219|2203|2219.8|2208.5|2223.3|2210.3|2213.5|2202.8|215
1623927600000|2021-06-17 11:00:00|2219.5|2209.5|2229.5|2216.8|2231.3|2219.8|2219.5|2209.5|123
1623931200000|2021-06-17 12:00:00|2229.3|2216.3|2224.5|2212.8|2229.5|2216.8|2224.5|2212.8|33
1623934800000|2021-06-17 13:00:00|2224|2211.8|2226|2215.5|2226.3|2215.5|2223.5|2211.8|77
1623938400000|2021-06-17 14:00:00|2227.5|2216.5|2228.3|2217.5|2228.8|2218.5|2225.5|2215.3|66
1623999600000|2021-06-18 07:00:00|2220|2208.5|2220.5|2205.5|2220.5|2208.5|2218|2204.5|56
1624003200000|2021-06-18 08:00:00|2220.3|2208.5|2219.8|2205.8|2221|2210.5|2216.5|2205.5|210
1624006800000|2021-06-18 09:00:00|2220|2205.5|2222|2211.5|2222.3|2211.5|2213.8|2205.5|59
1624010400000|2021-06-18 10:00:00|2221.8|2211.3|2221|2208.3|2222|2211.3|2215.8|2207.5|95
1624014000000|2021-06-18 11:00:00|2220|2208|2214.5|2204.5|2221|2208|2210.3|2200.3|58
1624017600000|2021-06-18 12:00:00|2214.3|2202.8|2204.8|2190.8|2214.5|2203|2199.5|2186.5|229
1624021200000|2021-06-18 13:00:00|2200.5|2191|2203.3|2192|2204.5|2192.3|2198.5|2186|83
1624024800000|2021-06-18 14:00:00|2203.5|2188|2204.5|2192.5|2207|2192.5|2199.5|2188|22
1624345200000|2021-06-22 07:00:00|2222.8|2192.5|2210.4|2194.9|2225.5|2210.5|2206.4|2192.5|44
1624348800000|2021-06-22 08:00:00|2211.1|2194.1|2199.4|2185.6|2214.4|2205.6|2199.4|2185.6|113
1624352400000|2021-06-22 09:00:00|2199.1|2185.9|2194.1|2182.6|2200.4|2189.6|2194.1|2182.6|14
1624356000000|2021-06-22 10:00:00|2192.1|2178.1|2193.9|2177.9|2195.1|2181.6|2191.1|2175.1|21
1624359600000|2021-06-22 11:00:00|2193.6|2178.1|2194.6|2185.9|2196.9|2185.9|2189.6|2178.1|26
1624363200000|2021-06-22 12:00:00|2197.4|2186.6|2194.6|2182.9|2197.9|2186.6|2189.6|2179.4|43
1624366800000|2021-06-22 13:00:00|2193.6|2183.1|2191.6|2179.9|2194.6|2183.9|2189.6|2175.9|20
1624370400000|2021-06-22 14:00:00|2189.6|2177.6|2196.4|2183.6|2196.4|2183.6|2189.6|2176.6|11
1624431600000|2021-06-23 07:00:00|2209.4|2193.4|2208.6|2192.6|2209.6|2198.1|2207.6|2192.6|30
1624435200000|2021-06-23 08:00:00|2207.1|2192.9|2203.4|2190.1|2208.6|2199.6|2203.4|2188.1|2
1624438800000|2021-06-23 09:00:00|2202.6|2190.4|2199.6|2186.6|2203.4|2194.6|2199.4|2185.6|4
1624442400000|2021-06-23 10:00:00|2201.4|2186.9|2202.6|2189.6|2203.4|2191.6|2198.6|2186.6|25
1624446000000|2021-06-23 11:00:00|2194.6|2189.4|2199.6|2187.1|2202.6|2189.4|2194.6|2184.6|17
1624449600000|2021-06-23 12:00:00|2196.6|2186.9|2204.6|2191.6|2206.6|2193.6|2196.6|2186.9|24
1624453200000|2021-06-23 13:00:00|2204.4|2191.4|2200.1|2187.9|2204.6|2191.4|2199.1|2187.1|4
1624456800000|2021-06-23 14:00:00|2200.6|2189.1|2198|2190|2203.6|2190|2198|2186|1
1624518000000|2021-06-24 07:00:00|2200|2186|2207.5|2191|2208|2198|2200|2178.5|10
1624521600000|2021-06-24 08:00:00|2207.2|2190.7|2200|2188|2207.2|2194|2200|2186.2|11
1624525200000|2021-06-24 09:00:00|2199.7|2186.2|2198.5|2186.7|2199.7|2188|2196|2185.2|30
1624528800000|2021-06-24 10:00:00|2198.7|2186|2198|2187|2200|2191.7|2197|2185.5|2
1624532400000|2021-06-24 11:00:00|2199|2185.7|2199|2188|2199.7|2188|2199|2185.7|0
1624536000000|2021-06-24 12:00:00|2199.7||2199.5||2199.7||2199.5||1
1624539600000|2021-06-24 13:00:00|2199.2|2189|2199|2186|2199.7|2189|2197.7|2186|33
1624543200000|2021-06-24 14:00:00|2198.7|2188|2198|2188.2|2198.7|2188.2|2197.5|2188|3
1624604400000|2021-06-25 07:00:00|2187.9|2178.1|2184.4|2171.1|2192.9|2179.9|2183.9|2169.9|55
1624608000000|2021-06-25 08:00:00|2184.1|2172.6|2179.9|2168.6|2186.6|2173.1|2179.9|2168.1|90
1624611600000|2021-06-25 09:00:00|2178.9|2168.9|2186.4|2175.9|2186.6|2177.9|2178.9|2168.4|51
1624615200000|2021-06-25 10:00:00|2186.1|2175.4|2184.6|2175.9|2186.4|2177.1|2183.9|2175.1|18
1624618800000|2021-06-25 11:00:00|2183.9|2175.4|2186.6|2176.4|2186.6|2176.9|2183.6|2173.6|36
1624622400000|2021-06-25 12:00:00|2185.9|2176.6|2189.9|2177.1|2189.9|2178.4|2185.9|2175.1|47
1624626000000|2021-06-25 13:00:00|2185.9|2177.4|2195.6|2183.4|2196.9|2183.4|2185.9|2177.4|6
1624629600000|2021-06-25 14:00:00|2195.4|2182.4|2198.9|2190.9|2203.6|2190.9|2192.4|2182.4|7
1624863600000|2021-06-28 07:00:00|2203.6|2184.9|2200.6|2183.1|2213.9|2202.9|2198.9|2139.9|49
1624867200000|2021-06-28 08:00:00|2200.4|2182.9|2190.1|2175.6|2200.4|2187.9|2190.1|2175.1|12
1624870800000|2021-06-28 09:00:00|2190.4|2175.9|2189.4|2174.6|2191.6|2176.4|2188.9|2172.9|2
1624874400000|2021-06-28 10:00:00|2189.6||2187.9||2189.9||2187.6||2
1624878000000|2021-06-28 11:00:00|2187.6|2173.1|2185.9|2174.9|2187.6|2174.9|2183.9|2172.9|15
1624881600000|2021-06-28 12:00:00|2185.6|2173.9|2185.1|2172.9|2185.6|2173.9|2185.1|2172.9|2
1624885200000|2021-06-28 13:00:00|2182.9|2173.9|2180.9|2170.6|2184.9|2173.9|2180.9|2167.6|15
1624888800000|2021-06-28 14:00:00|2181.9|2170.9|2179.6|2171.6|2181.9|2172.9|2179.6|2170.9|5
1624950000000|2021-06-29 07:00:00|2181.9|2167.9|2181.9|2165.6|2184.6|2167.9|2175.9|2165.6|8
1624953600000|2021-06-29 08:00:00|2181.6|2165.4|2171.4|2159.9|2181.9|2166.9|2168.6|2158.4|31
1624957200000|2021-06-29 09:00:00|2170.4|2159.6|2164.4|2151.9|2171.4|2160.4|2163.9|2149.6|223
1624960800000|2021-06-29 10:00:00|2163.6|2150.4|2160.1|2150.6|2165.1|2150.9|2160.1|2150.4|14
1624964400000|2021-06-29 11:00:00|2166.6|2152.9|2165.9|2151.6|2167.6|2156.9|2164.9|2150.4|137
1624968000000|2021-06-29 12:00:00|2165.6|2152.9|2164.6|2150.9|2165.9|2152.9|2156.9|2148.6|31
1624971600000|2021-06-29 13:00:00|2164.1|2149.1|2161.1|2152.9|2164.1|2152.9|2153.4|2144.9|99
1624975200000|2021-06-29 14:00:00|2161.9|2152.1|2169.9|2161.9|2170.9|2161.9|2161.9|2151.9|11
1625036400000|2021-06-30 07:00:00|2169.2|2156.9|2169.2|2153.4|2170.2|2160.9|2160.9|2148.7|83
1625040000000|2021-06-30 08:00:00|2168.9|2154.4|2149.4|2136.9|2169.7|2154.4|2144.9|2132.7|157
1625043600000|2021-06-30 09:00:00|2148.9|2136.7|2146.4|2135.4|2149.4|2137.4|2136.9|2125.7|291
1625047200000|2021-06-30 10:00:00|2145.4|2135.9|2149.9|2138.2|2152.9|2139.4|2145.4|2135.9|77
1625050800000|2021-06-30 11:00:00|2153.9|2138.4|2157.4|2145.7|2158.4|2145.7|2151.9|2137.9|32
1625054400000|2021-06-30 12:00:00|2156.9|2148.4|2141.4|2132.4|2157.9|2148.4|2140.9|2127.2|89
1625058000000|2021-06-30 13:00:00|2144.2|2133.9|2140.9|2130.4|2146.7|2136.4|2136.7|2126.7|81
1625061600000|2021-06-30 14:00:00|2142.4|2133.4|2144.4|2134.4|2144.4|2135.4|2142.4|2130.4|11
1625122800000|2021-07-01 07:00:00|2172.7|2110.7|2144.9|2133.2|2172.7|2139.9|2139.9|2110.7|78
1625126400000|2021-07-01 08:00:00|2144.7|2133.7|2147.7|2135.7|2148.7|2139.4|2143.7|2133.2|85
1625130000000|2021-07-01 09:00:00|2148.7|2135.9|2148.2|2135.7|2154.4|2142.7|2147.9|2135.7|56
1625133600000|2021-07-01 10:00:00|2145.7|2136.4|2143.7|2133.7|2145.7|2136.7|2141.7|2131.7|34
1625137200000|2021-07-01 11:00:00|2145.4|2135.7|2148.7|2135.7|2149.2|2136.7|2140.2|2131.7|46
1625140800000|2021-07-01 12:00:00|2148.4|2134.2|2142.7|2131.2|2148.4|2135.7|2140.2|2130.4|27
1625144400000|2021-07-01 13:00:00|2140.7|2130.9|2143.2|2133.7|2143.4|2134.9|2139.7|2130.2|29
1625148000000|2021-07-01 14:00:00|2143.4|2133.9|2151.7|2143.7|2152.2|2143.7|2143.4|2133.9|16
1625209200000|2021-07-02 07:00:00|2149.7|2137.4|2145.7|2133.2|2152.7|2141.7|2143.7|2132.7|54
1625212800000|2021-07-02 08:00:00|2149.7|2133.7|2148.2|2136.2|2155.4|2143.7|2147.9|2133.7|82
1625216400000|2021-07-02 09:00:00|2149.9|2135.9|2148.9|2134.9|2151.9|2135.9|2148.9|2134.7|1
1625220000000|2021-07-02 10:00:00|2149.2|2135.2|2144.7|2132.9|2151.7|2139.2|2143.7|2132.9|15
1625223600000|2021-07-02 11:00:00|2144.9|2130.9|2138.7|2125.7|2144.9|2130.9|2136.4|2124.7|75
1625227200000|2021-07-02 12:00:00|2139.7|2126.7|2140.2|2131.9|2144.2|2132.2|2135.7|2126.7|200
1625230800000|2021-07-02 13:00:00|2141.4|2128.9|2139.7|2130.4|2141.4|2130.7|2133.7|2122.7|101
1625234400000|2021-07-02 14:00:00|2140.7|2129.2|2144.7|2131.2|2144.7|2131.2|2138.7|2126.7|21
1625468400000|2021-07-05 07:00:00|2127.2|2129.7|2119|2107.2|2127.2|2129.7|2115.2|2106|57
1625472000000|2021-07-05 08:00:00|2119.2|2106|2118|2106|2119.7|2109.2|2114|2104.5|37
1625475600000|2021-07-05 09:00:00|2118.2|2106.2|2118|2107.2|2118.2|2108.2|2117.2|2105.2|13
1625479200000|2021-07-05 10:00:00|2117.7|2106.2|2117.2|2107.2|2118|2108.2|2116.7|2106.2|12
1625482800000|2021-07-05 11:00:00|2117|2106.2|2116.2|2105.2|2117|2106.2|2116.2|2105.2|14
1625486400000|2021-07-05 12:00:00|2116|2103.5|2116|2103.5|2116.2|2104.7|2116|2103.5|9
1625490000000|2021-07-05 13:00:00|2115.2|2103|2113.2|2101.2|2115.2|2103|2106.2|2097.2|29
1625493600000|2021-07-05 14:00:00|2112.2|2102|2108.2|2100.2|2113.2|2102|2108.2|2098.7|19
1625554800000|2021-07-06 07:00:00|2113|2100.5|2103.2|2089.2|2113|2100.5|2098.2|2085.5|10
1625558400000|2021-07-06 08:00:00|2102.7|2088.5|2106|2093.5|2106|2097.2|2101|2088.5|126
1625562000000|2021-07-06 09:00:00|2107.2|2094.2|2111|2102.2|2111|2102.2|2107|2093.5|37
1625565600000|2021-07-06 10:00:00|2110.5|2101.7|2116.7|2104.2|2122.2|2112.2|2110|2097.7|88
1625569200000|2021-07-06 11:00:00|2116.5|2107.2|2114.2|2100.7|2118|2107.2|2112.5|2100.7|23
1625572800000|2021-07-06 12:00:00|2114.5|2101.2|2115.2|2101.7|2116.7|2102.5|2113.5|2100.7|2
1625576400000|2021-07-06 13:00:00|2115|2102|2122.2|2109.7|2122.2|2111.2|2115|2101.7|25
1625580000000|2021-07-06 14:00:00|2121|2110|2116.2|2106|2123.2|2111.7|2116|2105.7|95
1625641200000|2021-07-07 07:00:00|2131|2116.2|2134.2|2119.2|2138.7|2128.2|2130.7|2114.2|81
1625644800000|2021-07-07 08:00:00|2133.2|2125.7|2127|2113.2|2134.2|2126|2127|2113.2|26
1625648400000|2021-07-07 09:00:00|2125|2112.7|2132|2118.2|2132|2122.2|2125|2112.2|32
1625652000000|2021-07-07 10:00:00|2129.2|2119.2|2124.7|2111.5|2129.2|2119.2|2122.2|2111.5|15
1625655600000|2021-07-07 11:00:00|2124.2|2110.7|2117.2|2107.7|2124.7|2115.7|2115.2|2104.5|18
1625659200000|2021-07-07 12:00:00|2117.7|2107.5|2115.2|2104.2|2120.7|2108.2|2115.2|2104|24
1625662800000|2021-07-07 13:00:00|2109.7|2104.5|2113|2102.2|2116.2|2108|2109.7|2098.7|32
1625666400000|2021-07-07 14:00:00|2115.7|2102.5|2113|2105|2115.7|2105|2111|2094.5|1
1625727600000|2021-07-08 07:00:00|2111|2099.2|2089.7|2074.2|2111|2099.2|2079.5|2069.2|38
1625731200000|2021-07-08 08:00:00|2090|2074.7|2087|2077.2|2094.7|2078.5|2087|2074.7|17
1625734800000|2021-07-08 09:00:00|2089.7|2079.2|2074.2|2062.7|2089.7|2079.2|2072.2|2061.5|205
1625738400000|2021-07-08 10:00:00|2072.2|2063|2061.7|2053.5|2072.2|2063|2056.7|2047.2|265
1625742000000|2021-07-08 11:00:00|2062.2|2053.7|2067|2052.7|2067.2|2054.7|2061.2|2049.7|75
1625745600000|2021-07-08 12:00:00|2066.7|2052.5|2063.2|2050|2067.2|2054.2|2056.2|2045|96
1625749200000|2021-07-08 13:00:00|2063.5|2050.2|2062|2051.7|2063.7|2053.2|2059.2|2049.7|31
1625752800000|2021-07-08 14:00:00|2062.2|2051.2|2060|2049.2|2062.2|2051.7|2057.2|2048.2|14
1625814000000|2021-07-09 07:00:00|2064.2|2052.5|2080.2|2067.5|2082.2|2070.2|2064.2|2052.5|17
1625817600000|2021-07-09 08:00:00|2080.7|2067.2|2100|2084.8|2100|2084.8|2080.7|2065.5|66
1625821200000|2021-07-09 09:00:00|2099.3|2084.5|2099.8|2083.8|2100|2088|2097|2083|1
1625824800000|2021-07-09 10:00:00|2099.5|2083|2099.8|2085.5|2099.8|2085.5|2092|2082|48
1625828400000|2021-07-09 11:00:00|2100|2086|2111|2100|2112.8|2100|2100|2086|15
1625832000000|2021-07-09 12:00:00|2111.8|2103.5|2112.8|2096.8|2113.3|2103.5|2107.5|2092|32
1625835600000|2021-07-09 13:00:00|2113|2096.5|2115.8|2104.3|2119.3|2109.5|2110|2095.3|63
1625839200000|2021-07-09 14:00:00|2113|2105|2120.5|2107.3|2123.5|2109|2113|2104.3|34
1626073200000|2021-07-12 07:00:00|2187.8|2087|2149|2134.8|2187.8|2152|2148|2087|92
1626076800000|2021-07-12 08:00:00|2148.8|2132.8|2133.1|2121.8|2148.8|2136.3|2131.8|2121.3|62
1626080400000|2021-07-12 09:00:00|2133.8|2122.8|2132.6|2119.1|2135.1|2123.1|2128.8|2118.8|26
1626084000000|2021-07-12 10:00:00|2132.1|2121.3|2131.3|2120.8|2134.3|2124.8|2131.3|2118.3|10
1626087600000|2021-07-12 11:00:00|2131.1|2119.6|2131.3|2119.8|2131.3|2119.8|2130.3|2117.8|1
1626091200000|2021-07-12 12:00:00|2133.6|2120.1|2139.8|2127.8|2139.8|2127.8|2133.6|2119.8|24
1626094800000|2021-07-12 13:00:00|2139.6|2126.3|2123.8|2110.6|2139.8|2126.3|2117.6|2105.3|89
1626098400000|2021-07-12 14:00:00|2123.6|2110.3|2119.6|2103.8|2123.6|2110.8|2119.6|2100.8|20
1626159600000|2021-07-13 07:00:00|2110.5|2094.7|2106.2|2093|2130.7|2107.2|2097.5|2085.5|66
1626163200000|2021-07-13 08:00:00|2106|2093.2|2099.7|2089|2112.5|2100.7|2099.7|2088.7|239
1626166800000|2021-07-13 09:00:00|2098.2|2088|2097.7|2086.7|2101.7|2090|2097.2|2085.5|179
1626170400000|2021-07-13 10:00:00|2096.7|2087|2101.7|2091|2101.7|2091.7|2096.7|2086.2|380
1626174000000|2021-07-13 11:00:00|2102.7|2091.2|2110.7|2094.2|2110.7|2098.7|2102.7|2091.2|343
1626177600000|2021-07-13 12:00:00|2109.5|2094.5|2110.5|2097|2110.5|2099.7|2103|2094|264
1626181200000|2021-07-13 13:00:00|2110.2|2096.7|2108|2093.7|2110.2|2096.7|2106.5|2092.7|89
1626184800000|2021-07-13 14:00:00|2107.7|2084.7|2101.7|2093.7|2107.7|2093.7|2101.7|2084.7|26
1626246000000|2021-07-14 07:00:00|2104.2|2088.5|2108.2|2094|2116|2101.7|2099.7|2059.7|197
1626249600000|2021-07-14 08:00:00|2108|2095.5|2100.7|2087|2108|2095.5|2100.7|2086.5|35
1626253200000|2021-07-14 09:00:00|2100.5|2086.7|2088.7|2076.2|2100.7|2086.7|2084.5|2073.7|699
1626256800000|2021-07-14 10:00:00|2086.7|2076.5|2091.7|2081|2093|2081|2086.7|2076.5|584
1626260400000|2021-07-14 11:00:00|2091|2082.7|2099|2084|2099.7|2084.2|2089.7|2081|115
1626264000000|2021-07-14 12:00:00|2099.2|2084.2|2100.2|2085.2|2101.2|2088.7|2092.7|2080.7|274
1626267600000|2021-07-14 13:00:00|2100.5|2085.5|2109.7|2099.7|2110.5|2101.2|2100.2|2085.5|980
1626271200000|2021-07-14 14:00:00|2109.2|2100.7|2112.5|2096|2114.2|2102.7|2104.7|2093.7|645
1626332400000|2021-07-15 07:00:00|2154.7|2067.7|2096.9|2083.4|2154.7|2090.6|2092.9|2067.7|126
1626336000000|2021-07-15 08:00:00|2096.1|2083.9|2090.9|2076.1|2096.9|2085.1|2083.1|2071.4|194
1626339600000|2021-07-15 09:00:00|2089.1|2076.4|2091.4|2076.9|2095.1|2081.1|2089.1|2076.4|182
1626343200000|2021-07-15 10:00:00|2091.1|2077.1|2089.1|2077.6|2091.1|2082.6|2088.6|2076.9|129
1626346800000|2021-07-15 11:00:00|2088.9|2077.9|2085.4|2073.9|2088.9|2079.6|2084.9|2073.9|174
1626350400000|2021-07-15 12:00:00|2084.9|2074.1|2084.4|2073.1|2086.4|2076.1|2081.1|2071.9|293
1626354000000|2021-07-15 13:00:00|2085.6|2073.4|2086.9|2076.4|2089.1|2076.6|2085.4|2073.4|138
1626357600000|2021-07-15 14:00:00|2086.4|2074.9|2089.6|2076.4|2090.6|2076.4|2084.6|2074.4|51
1626418800000|2021-07-16 07:00:00|2088.5|2075.3|2094|2081.7|2101.4|2085|2083.7|2069.7|42
1626422400000|2021-07-16 08:00:00|2094.7|2082|2100|2085.7|2100.2|2085.7|2092.7|2082|152
1626426000000|2021-07-16 09:00:00|2099.7|2086|2099.7|2085.7|2101.5|2088.7|2098.7|2085|186
1626429600000|2021-07-16 10:00:00|2099.5|2085|2090.2|2071.7|2099.5|2085|2090.2|2070.5|75
1626433200000|2021-07-16 11:00:00|2093.2|2073.7|2090.7|2077.2|2096.7|2079.7|2087.7|2073.7|18
1626436800000|2021-07-16 12:00:00|2090.5|2077|2098.2|2083.7|2098.2|2083.7|2089.7|2075.2|13
1626440400000|2021-07-16 13:00:00|2097.7|2085.7|2096.2|2083.7|2101|2092.7|2096.2|2083.7|100
1626444000000|2021-07-16 14:00:00|2093.7|2082.2|2096.2|2088.2|2096.2|2088.2|2093.7|2079.7|12
1626678000000|2021-07-19 07:00:00|2081.7|2064|2043.5|2033.2|2081.7|2064|2041.2|2030.2|88
1626681600000|2021-07-19 08:00:00|2043|2033.5|2043.2|2030.7|2053|2043.2|2040.7|2028.5|191
1626685200000|2021-07-19 09:00:00|2042.7|2028.7|2032.2|2021.2|2042.7|2028.7|2026.7|2016.2|90
1626688800000|2021-07-19 10:00:00|2032.7|2021|2021.2|2008.7|2032.7|2021|2017.2|2006.7|59
1626692400000|2021-07-19 11:00:00|2021.7|2007.7|2008.7|1995.7|2022.5|2007.7|2000.7|1991|101
1626696000000|2021-07-19 12:00:00|2006.7|1996|2002.7|1993|2009.7|2001.5|1999.7|1991|141
1626699600000|2021-07-19 13:00:00|2001.7|1992.7|2003.7|1989.2|2003.7|1995.5|1990.7|1982|221
1626703200000|2021-07-19 14:00:00|2004.2|1989.7|1992.5|1984.5|2010.5|1992.7|1992.5|1984.5|30
1626764400000|2021-07-20 07:00:00|2011|2001|2015.7|2006.5|2021.7|2011|2008.2|1995|263
1626768000000|2021-07-20 08:00:00|2016|2005|2008.7|1998.2|2026.2|2013.5|2007|1998|169
1626771600000|2021-07-20 09:00:00|2006.2|1998|2007|1996.7|2016.7|2007.5|2006.2|1996.2|68
1626775200000|2021-07-20 10:00:00|2008|1997|2009|1996.2|2011|2000|2004|1991.5|101
1626778800000|2021-07-20 11:00:00|2009.7|1996.5|2020|2007.2|2023|2013.2|2007|1996.2|241
1626782400000|2021-07-20 12:00:00|2019|2008|2016.7|2004.7|2020|2009|2016|2004.7|16
1626786000000|2021-07-20 13:00:00|2016.5|2004|2016.7|2004|2017|2004|2007|1996.5|172
1626789600000|2021-07-20 14:00:00|2017|2001.5|2018|2006.2|2018|2007.7|2015|2001.2|27
1626850800000|2021-07-21 07:00:00|2024.5|2007|2034.5|2023.5|2035|2025.7|2024.2|2004|71
1626854400000|2021-07-21 08:00:00|2035|2023.7|2042|2029.5|2046|2036|2035|2023.7|119
1626858000000|2021-07-21 09:00:00|2041.7|2029.2|2041.5|2029.5|2048.5|2039.7|2041|2028|100
1626861600000|2021-07-21 10:00:00|2041|2028.7|2040|2028.5|2041|2029.2|2037.5|2028|3
1626865200000|2021-07-21 11:00:00|2036.5|2028.2|2032|2022.2|2040|2028.2|2032|2022.2|39
1626868800000|2021-07-21 12:00:00|2037.7|2024|2039|2025|2039|2028|2034.7|2022.2|135
1626872400000|2021-07-21 13:00:00|2039.5|2025.2|2049|2040|2049|2040|2036.2|2025.2|76
1626876000000|2021-07-21 14:00:00|2050|2038.7|2051.5|2043.5|2055.2|2044|2049.7|2030|26
1626937200000|2021-07-22 07:00:00|2052|2035|2049|2037.5|2057|2043.7|2047.7|2035|67
1626940800000|2021-07-22 08:00:00|2048|2037.7|2051|2039.2|2051|2039.2|2047|2035|31
1626944400000|2021-07-22 09:00:00|2050.2|2041|2060|2048|2060|2051.7|2050.2|2039.2|102
1626948000000|2021-07-22 10:00:00|2056|2043.5|2069.7|2059|2070.7|2059|2056|2043.5|159
1626951600000|2021-07-22 11:00:00|2069.5|2061|2062|2050|2070|2061.5|2056|2045.2|91
1626955200000|2021-07-22 12:00:00|2064|2050.2|2060.5|2048|2064|2050.2|2060.5|2048|9
1626958800000|2021-07-22 13:00:00|2060|2048.2|2060|2048|2060|2048.2|2050|2040.2|168
1626962400000|2021-07-22 14:00:00|2058.2|2045|2058|2050|2061.7|2052|2058|2045|13
1627023600000|2021-07-23 07:00:00|2061|2050.2|2066.7|2050.7|2069|2054|2061|2050.2|1
1627027200000|2021-07-23 08:00:00|2066.5|2054|2069.5|2054.5|2070|2060|2066.2|2053.7|8
1627030800000|2021-07-23 09:00:00|2069|2055|2076.7|2066.2|2077|2066.2|2067|2055|40
1627034400000|2021-07-23 10:00:00|2077|2066|2071.4|2060.4|2077.2|2066|2071.4|2059.4|38
1627038000000|2021-07-23 11:00:00|2072.9|2060.7|2075.2|2062.7|2075.9|2065.2|2070.2|2060.4|52
1627041600000|2021-07-23 12:00:00|2074.9|2063.4|2074.2|2064.9|2074.9|2064.9|2068.9|2056.9|20
1627045200000|2021-07-23 13:00:00|2074.7|2062.4|2076.4|2064.9|2076.4|2065.4|2073.2|2060.2|15
1627048800000|2021-07-23 14:00:00|2076.2|2065.4|2077.4|2065.4|2080.9|2068.4|2076.2|2065.4|14
1627282800000|2021-07-26 07:00:00|2068.2|2065.2|2067.4|2053.2|2072.7|2065.2|2061.2|2052.2|16
1627286400000|2021-07-26 08:00:00|2066.9|2052.2|2068.2|2054.7|2070.9|2060.2|2061.9|2050.2|56
1627290000000|2021-07-26 09:00:00|2066.2|2054.4|2074.9|2062.2|2076.2|2062.2|2066.2|2052.7|27
1627293600000|2021-07-26 10:00:00|2074.2|2060.2|2073.2|2062.7|2078.7|2065.2|2073.2|2060.2|9
1627297200000|2021-07-26 11:00:00|2072.2|2062.4|2080.9|2067.9|2082.2|2068.4|2071.9|2062.4|41
1627300800000|2021-07-26 12:00:00|2080.7|2067.7|2079.2|2067.2|2083.2|2071.2|2079.2|2067.2|13
1627304400000|2021-07-26 13:00:00|2080.2|2067.4|2085.2|2075.4|2085.2|2075.4|2080.2|2067.2|33
1627308000000|2021-07-26 14:00:00|2084.2|2073.9|2083.9|2071.4|2084.2|2073.9|2082.9|2071.2|63
1627369200000|2021-07-27 07:00:00|2073.9|2059.2|2081.9|2066.2|2081.9|2066.2|2073.2|2045.9|9
1627372800000|2021-07-27 08:00:00|2082.2|2066.4|2083.4|2071.2|2088.7|2079.4|2081.9|2066.4|78
1627376400000|2021-07-27 09:00:00|2083.2|2070.9|2090.4|2078.4|2091.4|2078.4|2079.4|2069.4|20
1627380000000|2021-07-27 10:00:00|2090.7|2079.4|2093.4|2081.4|2093.4|2081.4|2088.2|2076.4|30
1627383600000|2021-07-27 11:00:00|2094.2|2083.4|2099.4|2086.4|2101.4|2092.4|2089.9|2081.4|173
1627387200000|2021-07-27 12:00:00|2096.4|2086.2|2102.4|2090.7|2104.2|2091.9|2096.4|2086.2|26
1627390800000|2021-07-27 13:00:00|2103.4|2090.9|2100.2|2088.4|2104.2|2095.4|2094.4|2086.2|55
1627394400000|2021-07-27 14:00:00|2100.4|2088.9|2097.4|2085.9|2100.4|2088.9|2097.4|2085.9|16
1627455600000|2021-07-28 07:00:00|2080.4|2066.4|2107.4|2096.4|2111.4|2096.4|2080.4|2066.4|71
1627459200000|2021-07-28 08:00:00|2109.9|2096.7|2108.2|2094.4|2114.4|2101.4|2103.4|2094.4|61
1627462800000|2021-07-28 09:00:00|2107.9|2094.7|2100.9|2087.9|2109.9|2099.4|2100.9|2087.9|98
1627466400000|2021-07-28 10:00:00|2100.2|2088.2|2095.4|2084.4|2101.4|2088.4|2093.9|2077.9|68
1627470000000|2021-07-28 11:00:00|2095.2|2083.4|2099.7|2085.4|2100.4|2085.4|2094.4|2082.9|9
1627473600000|2021-07-28 12:00:00|2099.9|2085.2|2099.4|2087.7|2101.4|2088.4|2097.4|2085.2|0
1627477200000|2021-07-28 13:00:00|2098.9|2087.4|2105.7|2092.7|2105.7|2092.7|2093.4|2084.9|65
1627480800000|2021-07-28 14:00:00|2105.4|2093.4|2104.4|2096.4|2107.4|2096.7|2104.4|2093.4|36
1627542000000|2021-07-29 07:00:00|2114.4|2093.9|2114.4|2101.4|2116.9|2102.4|2109.4|2086.4|56
1627545600000|2021-07-29 08:00:00|2115.4|2106.4|2118.9|2110.4|2118.9|2110.4|2114.4|2101.4|52
1627549200000|2021-07-29 09:00:00|2119.4|2104.9|2132.7|2121.4|2133.7|2123.2|2119.4|2104.9|229
1627552800000|2021-07-29 10:00:00|2132.4|2120.4|2125.4|2113.7|2132.4|2121.9|2124.4|2113.4|116
1627556400000|2021-07-29 11:00:00|2123.9|2113.4|2125.9|2112.4|2127.2|2116.4|2121.7|2110.4|46
1627560000000|2021-07-29 12:00:00|2123.7|2111.7|2131.4|2121.4|2131.9|2121.4|2123.4|2111.7|57
1627563600000|2021-07-29 13:00:00|2130.4|2123.7|2121.4|2108.7|2131.9|2123.7|2119.7|2105.4|104
1627567200000|2021-07-29 14:00:00|2124.4|2113.9|2128.4|2113.7|2128.4|2113.9|2121.4|2108.7|11
1627628400000|2021-07-30 07:00:00|2114.4|2087.9|2123.2|2111.2|2140.4|2126.4|2114.4|2087.9|73
1627632000000|2021-07-30 08:00:00|2122.8|2110.8|2127.3|2113.3|2129.8|2117.3|2118.3|2105.3|106
1627635600000|2021-07-30 09:00:00|2127.1|2113.1|2130.8|2116.1|2132.8|2121.8|2120.8|2110.8|20
1627639200000|2021-07-30 10:00:00|2130.3|2116.6|2137.8|2127.8|2137.8|2127.8|2123.8|2114.8|134
1627642800000|2021-07-30 11:00:00|2138.3|2128.8|2137.8|2123.8|2139.8|2130.3|2135.3|2121.1|139
1627646400000|2021-07-30 12:00:00|2138.8|2126.8|2137.6|2126.8|2140.8|2130.8|2136.6|2121.8|22
1627650000000|2021-07-30 13:00:00|2137.8|2127.8|2141.6|2129.8|2143.8|2131.8|2134.8|2123.8|78
1627653600000|2021-07-30 14:00:00|2138.8|2130.8|2147.8|2134.1|2147.8|2134.1|2138.8|2129.3|13
1627887600000|2021-08-02 07:00:00|2147.8|2134.1|2157.6|2147.8|2158.8|2149.6|2147.8|2134.1|50
1627891200000|2021-08-02 08:00:00|2157.3|2145.8|2152.8|2141.3|2157.6|2145.8|2151.8|2139.1|109
1627894800000|2021-08-02 09:00:00|2151.3|2143.8|2156.8|2143.1|2160.3|2147.8|2151.3|2141.1|23
1627898400000|2021-08-02 10:00:00|2155.8|2145.6|2161.8|2151.1|2161.8|2152.3|2154.8|2145.6|99
1627902000000|2021-08-02 11:00:00|2162.1|2151.6|2164.8|2155.3|2164.8|2155.3|2160.3|2151.6|58
1627905600000|2021-08-02 12:00:00|2165.8|2156.1|2165.8|2154.1|2165.8|2156.1|2165.6|2153.1|10
1627909200000|2021-08-02 13:00:00|2167.1|2154.3|2171.3|2163.1|2172.8|2164.6|2165.8|2154.3|107
1627912800000|2021-08-02 14:00:00|2171.6|2162.1|2172.1|2164.1|2174.6|2165.1|2169.3|2157.1|47
1627974000000|2021-08-03 07:00:00|2172.3|2159.6|2173.6|2162.3|2177.8|2164.6|2163.8|2149.8|22
1627977600000|2021-08-03 08:00:00|2172.8|2161.8|2172.8|2159.3|2173.8|2162.1|2168.8|2158.8|37
1627981200000|2021-08-03 09:00:00|2173.6|2159.6|2170.6|2158.8|2175.8|2163.8|2168.8|2157.6|38
1627984800000|2021-08-03 10:00:00|2170.8|2158.6|2172.8|2161.6|2174.3|2161.6|2170.8|2158.6|5
1627988400000|2021-08-03 11:00:00||2161.8||2162.3||2162.6||2161.8|0
1627992000000|2021-08-03 12:00:00|2174.3|2162.8|2173.8|2162.3|2175.8|2163.6|2170.8|2160.8|8
1627995600000|2021-08-03 13:00:00|2172.8|2159.8|2153.8|2144.1|2175.8|2159.8|2153.8|2142.1|54
1627999200000|2021-08-03 14:00:00|2155.8|2143.8|2152.8|2144.8|2157.1|2144.8|2152.8|2143.8|21
1628060400000|2021-08-04 07:00:00|2155.8|2144.3|2167.3|2152.8|2170.8|2156.8|2155.8|2144.3|23
1628064000000|2021-08-04 08:00:00|2167.1|2152.3|2164.8|2153.3|2167.6|2155.8|2163.6|2152.3|53
1628067600000|2021-08-04 09:00:00|2166.8|2154.8|2169.6|2155.3|2170.8|2156.1|2163.8|2154.8|14
1628071200000|2021-08-04 10:00:00|2165.8|2155.8|2167.8|2155.1|2169.6|2156.8|2165.8|2155.1|22
1628074800000|2021-08-04 11:00:00|2167.6|2155.3|2164.8|2153.8|2172.6|2161.8|2164.8|2153.8|34
1628078400000|2021-08-04 12:00:00|2167.3|2154.1|2163.8|2152.3|2169.6|2154.1|2163.6|2152.3|2
1628082000000|2021-08-04 13:00:00|2165.3|2151.1|2161.6|2148.8|2165.6|2151.1|2155.8|2147.1|12
1628085600000|2021-08-04 14:00:00|2161.3|2147.1|2156.8|2148.8|2161.6|2148.8|2156.8|2146.3|6
1628146800000|2021-08-05 07:00:00|2159.3|2147.6|2175.6|2165.8|2197.8|2165.8|2158.8|2138.8|4
1628150400000|2021-08-05 08:00:00|2177.8|2161.6|2182.3|2172.1|2190.8|2175.8|2168.3|2157.8|122
1628154000000|2021-08-05 09:00:00|2182.1|2172.3|2186.8|2174.8|2186.8|2175.8|2179.3|2162.6|147
1628157600000|2021-08-05 10:00:00|2185.8|2175.8|2183.8|2172.3|2186.8|2176.8|2182.8|2172.3|108
1628161200000|2021-08-05 11:00:00|2183.6|2169.8|2178.8|2166.8|2183.8|2173.1|2177.3|2163.1|47
1628164800000|2021-08-05 12:00:00|2178.6|2165.8|2177.8|2166.1|2178.6|2169.8|2175.8|2164.3|62
1628168400000|2021-08-05 13:00:00|2177.1|2166.6|2179.8|2166.1|2180.3|2169.8|2176.3|2163.3|50
1628172000000|2021-08-05 14:00:00|2178.8|2161.8|2182.8|2173.8|2182.8|2173.8|2178.8|2161.8|2
1628233200000|2021-08-06 07:00:00|2178.8|2166.8|2174.8|2163.8|2179.6|2166.8|2174.8|2162.8|2
1628236800000|2021-08-06 08:00:00|2173.8|2161.8|2159.7|2146.2|2173.8|2161.8|2157.7|2146.2|28
1628240400000|2021-08-06 09:00:00|2158.7|2150.7|2149|2133.7|2158.7|2150.7|2143.2|2133.7|95
1628244000000|2021-08-06 10:00:00|2148.7|2134|2152.7|2142.7|2153.7|2142.7|2141.5|2132.7|43
1628247600000|2021-08-06 11:00:00|2153.7|2143.7|2149.7|2139.5|2155.7|2143.7|2149.7|2138|16
1628251200000|2021-08-06 12:00:00|2151.7|2139.2|2146.7|2133.7|2151.7|2139.2|2140.7|2132.2|22
1628254800000|2021-08-06 13:00:00|2148|2136.5|2148.7|2135.7|2149.7|2138.2|2144.7|2130|33
1628258400000|2021-08-06 14:00:00|2149.7|2135.5|2159.7|2143.7|2159.7|2143.7|2143.7|2131.7|7
1628492400000|2021-08-09 07:00:00|2159.7|2143.7|2139|2126.7|2164.2|2143.7|2128|2119.7|9
1628496000000|2021-08-09 08:00:00|2137.5|2124.7|2148.7|2134|2150.2|2134.7|2137.5|2124.7|14
1628499600000|2021-08-09 09:00:00|2148.5|2135.2|2148.7|2138|2148.7|2138|2147.7|2135.2|2
1628503200000|2021-08-09 10:00:00|2148.5|2138.2|2150.7|2139.2|2154.2|2142.2|2146|2136.7|323
1628506800000|2021-08-09 11:00:00|2150.5|2139.7|2149.7|2140.7|2155.7|2141.7|2147.5|2138.7|153
1628510400000|2021-08-09 12:00:00|2153.7|2140|2145.7|2137.2|2153.7|2141.2|2145.7|2136.2|80
1628514000000|2021-08-09 13:00:00|2148|2137|2145.7|2134|2148|2137|2144.7|2132.7|24
1628517600000|2021-08-09 14:00:00||2134.2||2137.7||2137.7||2133.7|2
1628578800000|2021-08-10 07:00:00|2147.2|2133.7|2149.2|2138.2|2152|2138.7|2146.7|2133.7|5
1628582400000|2021-08-10 08:00:00|2149.5|2138|2148.7|2137.5|2149.5|2138|2147.2|2136.7|15
1628586000000|2021-08-10 09:00:00|2149.2|2138.2|2155.7|2144.2|2156.7|2146.5|2149.2|2138|46
1628589600000|2021-08-10 10:00:00|2153.7|2144.5|2154.7|2143.7|2157.7|2146.7|2153.7|2142|21
1628593200000|2021-08-10 11:00:00|2157.7|2144|2157.7|2148.2|2159.2|2149.7|2153.7|2142.7|108
1628596800000|2021-08-10 12:00:00|2157.2|2146|2157.2|2145.7|2163.2|2154.7|2156.7|2145.7|114
1628600400000|2021-08-10 13:00:00|2154.7|2146.7|2155.7|2144.2|2155.7|2146.7|2152.7|2143.7|67
1628604000000|2021-08-10 14:00:00|2158|2144.5|2158|2150|2159.7|2150|2158|2144.5|14
1628665200000|2021-08-11 07:00:00|2159.7|2145.7|2165.5|2150.2|2165.7|2151.7|2159.7|2145.7|6
1628668800000|2021-08-11 08:00:00|2165.7|2150|2164.7|2153.7|2168.7|2156.7|2164.2|2149.5|24
1628672400000|2021-08-11 09:00:00|2164.5|2151.7|2157.5|2146.2|2164.7|2152.2|2156.7|2145.7|21
1628676000000|2021-08-11 10:00:00|2154.7|2146|2156.5|2146.5|2160.7|2151.5|2154.7|2144.7|50
1628679600000|2021-08-11 11:00:00|2155.7|2146.2|2153.2|2142.5|2155.7|2146.2|2148.7|2140.5|71
1628683200000|2021-08-11 12:00:00|2153.7|2145.2|2154.7|2143.7|2157.7|2145.7|2153.7|2142.5|30
1628686800000|2021-08-11 13:00:00|2157.2|2143.2|2159.7|2147.7|2161|2151.2|2156.5|2143.2|38
1628690400000|2021-08-11 14:00:00|2162.7|2148|2163.7|2155.7|2168.7|2155.7|2162.7|2148|14
1628751600000|2021-08-12 07:00:00|2167.7|2157.7|2171.7|2158|2171.7|2158|2167.7|2157.5|1
1628755200000|2021-08-12 08:00:00|2173.7|2158.2|2169.7|2157.7|2173.7|2163.7|2166.2|2156.7|252
1628758800000|2021-08-12 09:00:00|2169.5|2158.7|2164|2151.7|2169.7|2161.2|2162.5|2148.5|62
1628762400000|2021-08-12 10:00:00|2164.2|2152|2169.7|2155.2|2169.7|2159.7|2163.5|2151.7|25
1628766000000|2021-08-12 11:00:00|2170.7|2155|2166.7|2157.7|2170.7|2160.5|2166.7|2155|7
1628769600000|2021-08-12 12:00:00|2166.5|2157.5|2160.5|2148.7|2168.7|2157.7|2160.5|2147.7|62
1628773200000|2021-08-12 13:00:00|2159.7|2149|2150.7|2139|2162.7|2150|2149.7|2138.7|91
1628776800000|2021-08-12 14:00:00|2152.7|2139.2|2152.5|2144.5|2154.5|2144.5|2152.5|2139.2|5
1628838000000|2021-08-13 07:00:00|2154.5|2141.7|2154.5|2141.7|2154.5|2141.7|2154.5|2141.7|0
1628841600000|2021-08-13 08:00:00|2158|2143.7|2157.5|2144.7|2158.7|2146.2|2151.7|2142.7|70
1628845200000|2021-08-13 09:00:00|2157.2|2146.7|2156.7|2144.2|2158|2146.7|2156.7|2144.2|1
1628848800000|2021-08-13 10:00:00|2156.5|2142.7|2152.7|2138.7|2156.5|2142.7|2152|2137|3
1628852400000|2021-08-13 11:00:00||2139||2139.5||2139.5||2138.7|0
1628856000000|2021-08-13 12:00:00|2153.7|2139.2|2154.7|2142.7|2154.7|2142.7|2153.7|2139.2|9
1628859600000|2021-08-13 13:00:00|2155.7|2143.7|2153.5|2141.7|2157|2143.7|2153.5|2141.7|1
1628863200000|2021-08-13 14:00:00|||||||||5
1629097200000|2021-08-16 07:00:00|2143.2|2141.7|2143.2|2128.5|2143.5|2141.7|2139.7|2128.5|25
1629100800000|2021-08-16 08:00:00|2144.2|2128.7|2155|2140.2|2156.7|2142.2|2138.5|2128.7|153
1629104400000|2021-08-16 09:00:00|2154.7|2140.5|2154|2138.2|2155.5|2141.5|2145.2|2135.5|77
1629108000000|2021-08-16 10:00:00|2153.7|2138.5|2156.7|2141.7|2157.5|2144.2|2150.7|2136.7|214
1629111600000|2021-08-16 11:00:00|2157|2142|2157.5|2143|2158.7|2148.7|2156.7|2142|124
1629115200000|2021-08-16 12:00:00|2157.2|2142.7|2159.7|2145|2160.5|2145|2148.2|2140|101
1629118800000|2021-08-16 13:00:00|2160|2145.2|2163|2150.2|2163.7|2150.2|2154.7|2145.2|28
1629122400000|2021-08-16 14:00:00|2163.7|2151.7|2166.7|2154|2169.7|2154|2163.7|2147.7|93
1629183600000|2021-08-17 07:00:00|2161.7|2136.7|2161.7|2149|2170.7|2161.7|2161.7|2136.7|116
1629187200000|2021-08-17 08:00:00|2165.7|2149.2|2164|2150.7|2166.5|2156.2|2162.7|2149|36
1629190800000|2021-08-17 09:00:00|2163.7|2151|2160.7|2149|2163.7|2153.5|2160.7|2148.7|129
1629194400000|2021-08-17 10:00:00|2161.7|2148.7|2161.7|2149.2|2161.7|2152.5|2155|2144.5|243
1629198000000|2021-08-17 11:00:00|2162.7|2153.5|2163.7|2151.7|2163.7|2154.5|2156.5|2148|45
1629201600000|2021-08-17 12:00:00|2163.2|2150.7|2164.7|2151.7|2166.7|2155.7|2158.2|2148.2|80
1629205200000|2021-08-17 13:00:00|2162.2|2152|2164.7|2152.7|2170|2156.7|2162.2|2152|109
1629208800000|2021-08-17 14:00:00|2168.7|2151.7|2168.7|2160.7|2171.7|2160.7|2168.7|2151.7|21
1629270000000|2021-08-18 07:00:00|2171.7|2158.7|2169.7|2156|2197.7|2161.7|2165.2|2144.7|50
1629273600000|2021-08-18 08:00:00|2169.1|2156.7|2164.3|2151.3|2173.1|2161.4|2164.3|2150.3|256
1629277200000|2021-08-18 09:00:00|2165.3|2149.8|2161.3|2148.1|2167.1|2155.6|2161.3|2147.8|900
1629280800000|2021-08-18 10:00:00|2160.8|2147.8|2161.8|2148.8|2163.1|2149.1|2160.8|2147.8|442
1629284400000|2021-08-18 11:00:00|2163.8|2149.1|2166.8|2154.8|2168.1|2158.8|2163.3|2148.8|397
1629288000000|2021-08-18 12:00:00|2168.1|2155.6|2163.8|2151.8|2168.1|2155.6|2163.8|2151.1|580
1629291600000|2021-08-18 13:00:00|2161.8|2152.1|2158.8|2149.6|2163.8|2155.6|2158.6|2149.3|487
1629295200000|2021-08-18 14:00:00|2160.3|2149.8|2166.3|2150.1|2166.3|2157.8|2160.3|2149.8|42
1629356400000|2021-08-19 07:00:00|2176.6|2128.8|2129.6|2115.1|2176.6|2131.1|2123.3|2113.8|159
1629360000000|2021-08-19 08:00:00|2128.8|2115.8|2115.1|2102.3|2129.3|2118.8|2112.6|2102.1|97
1629363600000|2021-08-19 09:00:00|2115.3|2100.8|2117.6|2103.8|2117.8|2106.8|2109.1|2099.8|466
1629367200000|2021-08-19 10:00:00|2117.3|2104.1|2111.8|2102.3|2119.3|2105.8|2111.8|2102.3|270
1629370800000|2021-08-19 11:00:00|2113.8|2103.8|2115.6|2102.3|2117.3|2104.8|2111.3|2101.8|238
1629374400000|2021-08-19 12:00:00|2114.8|2105.3|2122.1|2109.6|2122.1|2111.8|2111.8|2105.1|192
1629378000000|2021-08-19 13:00:00|2121.8|2110.1|2127.8|2115.1|2128.3|2118.8|2121.8|2107.3|95
1629381600000|2021-08-19 14:00:00|2128.3|2114.8|2131.3|2118.8|2131.3|2118.8|2127.8|2114.8|44
1629442800000|2021-08-20 07:00:00|2126.8|2113.8|2122.8|2111.8|2133.8|2116.8|2117.1|2095.8|97
1629446400000|2021-08-20 08:00:00|2123.6|2113.8|2125.8|2112.1|2132.8|2119.8|2123.6|2111.8|265
1629450000000|2021-08-20 09:00:00|2123.8|2111.8|2123.8|2111.8|2127.3|2113.8|2121.8|2111.8|29
1629453600000|2021-08-20 10:00:00|2121.8|2108.8|2114.8|2105.8|2121.8|2108.8|2109.8|2095.8|223
1629457200000|2021-08-20 11:00:00|2115.8|2108.8|2120.6|2105.3|2120.6|2111.8|2115.8|2103.3|100
1629460800000|2021-08-20 12:00:00|2120.3|2105.1|2123.8|2109.1|2123.8|2110.3|2112.8|2104.3|87
1629464400000|2021-08-20 13:00:00|2122.8|2109.3|2125.8|2114.1|2126.8|2114.8|2121.8|2109.3|138
1629468000000|2021-08-20 14:00:00|2125.6|2113.8|2124.6|2111.8|2125.6|2113.8|2124.6|2111.8|10
1629702000000|2021-08-23 07:00:00|2124.6|2111.8|2144.6|2130.8|2145.1|2133.8|2124.6|2111.8|127
1629705600000|2021-08-23 08:00:00|2144.3|2133.8|2137.5|2123.7|2146.8|2138.3|2133.2|2121.7|126
1629709200000|2021-08-23 09:00:00|2132|2124|2144.2|2132|2144.7|2132.5|2132|2124|90
1629712800000|2021-08-23 10:00:00|2144.5|2132.2|2146.5|2137.2|2149.5|2137.2|2142.7|2132.2|179
1629716400000|2021-08-23 11:00:00|2146.7|2137.7|2149.7|2138|2149.7|2141.2|2146.7|2134.5|88
1629720000000|2021-08-23 12:00:00|2151.2|2138.2|2154.5|2143.2|2154.7|2146.2|2147.7|2137.7|143
1629723600000|2021-08-23 13:00:00|2153.7|2143.5|2153.7|2144|2154.5|2145.7|2151.2|2142|79
1629727200000|2021-08-23 14:00:00|2153.2|2144.2|2154.4|2146.4|2154.7|2146.5|2153.2|2142.7|36
1629788400000|2021-08-24 07:00:00|2162.2|2146.2|2164.2|2149.9|2174.4|2156.4|2160.2|2143.7|152
1629792000000|2021-08-24 08:00:00|2161.4|2149.7|2178.9|2169.4|2178.9|2170.4|2161.4|2149.7|86
1629795600000|2021-08-24 09:00:00|2179.4|2170.4|2182.4|2172.2|2189.4|2177.4|2175.7|2166.4|328
1629799200000|2021-08-24 10:00:00|2182.2|2170.2|2174.4|2162.7|2182.7|2174.2|2174.4|2161.4|34
1629802800000|2021-08-24 11:00:00|2173.4|2162.4|2174.4|2162.9|2176.4|2166.4|2167.9|2156.4|76
1629806400000|2021-08-24 12:00:00|2173.7|2162.4|2171.4|2157.9|2173.7|2162.4|2168.4|2157.9|11
1629810000000|2021-08-24 13:00:00|2171.9|2158.2|2177.9|2165.7|2177.9|2165.7|2171.9|2157.7|103
1629813600000|2021-08-24 14:00:00|2177.4|2165.9|2180.4|2172.4|2180.7|2172.4|2177.4|2165.9|21
1629874800000|2021-08-25 07:00:00|2179.4|2170.9|2187.4|2174.7|2190.7|2178.7|2178.9|2158.4|116
1629878400000|2021-08-25 08:00:00|2188.9|2174.9|2181.4|2168.4|2189.2|2176.4|2181.4|2166.9|61
1629882000000|2021-08-25 09:00:00|2182.9|2171.4|2182.4|2168.7|2182.9|2173.4|2180.4|2167.4|137
1629885600000|2021-08-25 10:00:00|2184.4|2171.4|2184.9|2173.9|2186.7|2176.4|2178.7|2169.7|110
1629889200000|2021-08-25 11:00:00|2185.4|2175.4|2190.4|2180.4|2190.4|2181.2|2181.9|2171.7|188
1629892800000|2021-08-25 12:00:00|2191.4|2179.4|2200.4|2190.9|2201.9|2192.4|2188.9|2172.7|202
1629896400000|2021-08-25 13:00:00|2200.2|2189.2|2199.4|2188.4|2200.2|2190.4|2194.9|2183.4|140
1629900000000|2021-08-25 14:00:00|2199.9|2188.7|2203.7|2195.7|2204.4|2195.7|2199.9|2187.4|172
1629961200000|2021-08-26 07:00:00|2199.4|2181.4|2200.9|2186.9|2209.4|2193.4|2195.4|2181.4|37
1629964800000|2021-08-26 08:00:00|2201.2|2187.2|2204.4|2192.4|2205.4|2196.7|2196.4|2186.9|68
1629968400000|2021-08-26 09:00:00|2204.2|2191.7|2201.4|2188.4|2204.9|2191.9|2195.4|2186.9|79
1629972000000|2021-08-26 10:00:00|2201.2|2188.7|2203.7|2191.4|2203.7|2193.2|2200.4|2188.7|5
1629975600000|2021-08-26 11:00:00|2203.4|2190.4|2207.4|2196.9|2210.2|2198.7|2200.4|2189.2|77
1629979200000|2021-08-26 12:00:00|2206.4|2197.2|2202.4|2188.7|2207.9|2197.2|2201.7|2188.7|56
1629982800000|2021-08-26 13:00:00|2203.2|2188.9|2200.4|2186.4|2208.9|2195.4|2198.4|2186.4|13
1629986400000|2021-08-26 14:00:00|2200.2|2186.9|2202.4|2194.4|2204.4|2194.4|2200.2|2186.4|24
1630047600000|2021-08-27 07:00:00|2203.4|2191.9|2203.4|2187.4|2208.4|2191.9|2192.7|2184.4|86
1630051200000|2021-08-27 08:00:00|2203.2|2187.7|2203.4|2189.9|2208.4|2195.9|2202.2|2187.4|38
1630054800000|2021-08-27 09:00:00|2198.4|2190.7|2200.8|2188.6|2207.4|2196.4|2198.4|2188.2|17
1630058400000|2021-08-27 10:00:00|2198.8|2186.8|2197.6|2184.3|2202.8|2194.3|2194.8|2184.3|32
1630062000000|2021-08-27 11:00:00|2197.3|2184.6|2195.8|2184.6|2197.3|2185.8|2193.8|2184.6|2
1630065600000|2021-08-27 12:00:00|2196.3|2184.3|2194.8|2184.3|2196.3|2187.8|2192.6|2184.3|4
1630069200000|2021-08-27 13:00:00|2193.8|2182.8|2195.6|2183.6|2196.3|2184.1|2190.8|2181.1|11
1630072800000|2021-08-27 14:00:00|2194.8|2182.8|2198.8|2188.8|2198.8|2188.8|2194.8|2182.8|14
1630306800000|2021-08-30 07:00:00|2208.8|2190.8|2215.8|2205.8|2215.8|2205.8|2208.8|2190.8|68
1630310400000|2021-08-30 08:00:00|2218.6|2208.8|2225.8|2216.1|2229.6|2219.8|2218.6|2208.8|167
1630314000000|2021-08-30 09:00:00|2227.6|2217.3|2227.8|2216.3|2228.8|2219.8|2226.8|2216.1|88
1630317600000|2021-08-30 10:00:00|2226.8|2215.8|2228.1|2213.8|2228.3|2218.1|2225.8|2213.8|88
1630321200000|2021-08-30 11:00:00|2228.3|2214.8|2223.8|2210.8|2228.6|2219.1|2220.8|2209.6|88
1630324800000|2021-08-30 12:00:00|2225.6|2211.1|2228.8|2215.3|2228.8|2219.8|2223.8|2211.1|49
1630328400000|2021-08-30 13:00:00|2229.3|2215.8|2231.8|2221.8|2232.1|2223.8|2227.8|2215.8|54
1630332000000|2021-08-30 14:00:00|2232.1|2221.3|2234.8|2226.8|2234.8|2226.8|2232.1|2221.3|25
1630393200000|2021-08-31 07:00:00|2234.3|2224.6|2233.8|2220.8|2241.3|2231.8|2233.8|2217.6|91
1630396800000|2021-08-31 08:00:00|2233.6|2218.8|2226.8|2214.1|2233.6|2222.8|2225.8|2213.1|15
1630400400000|2021-08-31 09:00:00|2226.6|2215.8|2227.8|2214.1|2231.3|2220.6|2226.3|2212.1|54
1630404000000|2021-08-31 10:00:00|2222.3|2212.6|2221.6|2207.3|2227.8|2212.6|2219.1|2205.8|50
1630407600000|2021-08-31 11:00:00|2221.8|2207.6|2217.8|2204.1|2223.8|2210.8|2213.3|2204.1|80
1630411200000|2021-08-31 12:00:00|2217.3|2203.6|2212.8|2200.8|2217.8|2207.1|2210.1|2200.8|12
1630414800000|2021-08-31 13:00:00|2214.8|2201.1|2225.3|2214.8|2225.8|2215.8|2214.8|2200.8|99
1630418400000|2021-08-31 14:00:00|2225.6|2213.8|2220.3|2212.3|2225.6|2213.8|2220.3|2212.1|11
1630479600000|2021-09-01 07:00:00|2222.8|2212.1|2227.8|2215.8|2248.8|2225.8|2222.8|2212.1|40
1630483200000|2021-09-01 08:00:00|2228.3|2214.6|2221.3|2209.8|2228.6|2216.1|2216.6|2208.1|32
1630486800000|2021-09-01 09:00:00|2220.8|2208.6|2218.8|2206.8|2223.8|2210.8|2213.3|2204.8|40
1630490400000|2021-09-01 10:00:00|2218.6|2206.1|2218.8|2209.8|2219.1|2209.8|2207.8|2198.3|81
1630494000000|2021-09-01 11:00:00|2220.3|2210.1|2220.8|2205.8|2221.8|2210.1|2218.6|2204.1|30
1630497600000|2021-09-01 12:00:00|2218.8|2205.1|2217.8|2205.8|2221.6|2206.8|2217.8|2205.1|8
1630501200000|2021-09-01 13:00:00|2217.6|2204.8|2212.8|2199.8|2217.6|2205.8|2212.8|2198.8|70
1630504800000|2021-09-01 14:00:00|2211.8|2200.8|2210.3|2202.3|2216.8|2202.3|2210.3|2200.8|25
1630566000000|2021-09-02 07:00:00|2212.6|2200.8|2208.8|2196.1|2213.8|2200.8|2206.8|2194.3|14
1630569600000|2021-09-02 08:00:00|2207.8|2196.8|2210.8|2198.3|2213.8|2202.8|2206.6|2196.3|121
1630573200000|2021-09-02 09:00:00|2211.8|2198.1|2208.8|2198.1|2212.8|2200.8|2208.3|2196.3|18
1630576800000|2021-09-02 10:00:00|2208.6|2197.8|2199.3|2187.8|2208.8|2198.8|2195.8|2186.8|86
1630580400000|2021-09-02 11:00:00|2196.8|2188.1|2203.6|2189.6|2204.6|2193.8|2195.1|2186.8|68
1630584000000|2021-09-02 12:00:00|2204.3|2189.8|2201.8|2189.3|2205.8|2195.8|2198.8|2189.3|12
1630587600000|2021-09-02 13:00:00|2202.6|2189.6|2206.6|2193.3|2206.8|2195.8|2200.1|2189.6|44
1630591200000|2021-09-02 14:00:00|2206.8|2195.8|2208.8|2200.8|2211.8|2200.8|2206.8|2195.8|1
1630652400000|2021-09-03 07:00:00|2210.8|2197.8|2214.8|2201.8|2215.3|2201.8|2210.8|2197.6|11
1630656000000|2021-09-03 08:00:00|2214.6|2205.8|2201.8|2187.8|2216.8|2207.8|2198.8|2187.1|85
1630659600000|2021-09-03 09:00:00|2202.3|2188.3|2206.1|2195.1|2207.1|2195.1|2198.8|2187.8|6
1630663200000|2021-09-03 10:00:00|2206.9|2195.4|2208.9|2195.4|2208.9|2195.4|2206.9|2195.4|1
1630666800000|2021-09-03 11:00:00|2208.6|2195.1|2210.1|2198.1|2210.1|2198.1|2203.6|2195.1|0
1630670400000|2021-09-03 12:00:00|2209.1|2199.6|2214.4|2199.9|2216.1|2206.9|2208.9|2195.1|82
1630674000000|2021-09-03 13:00:00|2214.1|2200.1|2207.1|2195.1|2214.6|2202.6|2204.1|2194.9|61
1630677600000|2021-09-03 14:00:00|2206.4|2194.9|2207.9|2196.6|2208.1|2199.1|2206.1|2194.9|21
1630911600000|2021-09-06 07:00:00|2206.8|2195.5|2218|2204|2220.3|2207|2206.8|2195.5|12
1630915200000|2021-09-06 08:00:00|2217.8|2203.8|2214.3|2200.5|2217.8|2203.8|2205|2194|71
1630918800000|2021-09-06 09:00:00|2215|2202|2202|2188.3|2215|2202|2201.8|2188|54
1630922400000|2021-09-06 10:00:00|2201|2189|2198|2187|2202|2190.5|2194.5|2184.5|27
1630926000000|2021-09-06 11:00:00|2199.8|2187.3|2202.5|2190|2204.3|2192|2192.8|2184.3|46
1630929600000|2021-09-06 12:00:00|2200.5|2189|2205|2193|2205|2196.8|2200.5|2189|10
1630933200000|2021-09-06 13:00:00|2204.5|2197|2208|2196.3|2208.5|2197|2204|2193|12
1630936800000|2021-09-06 14:00:00|2208.5|2196|2214.5|2206.5|2214.8|2206.5|2208.5|2196|39
1630998000000|2021-09-07 07:00:00|2214|2200.3|2204|2192.8|2214|2200.3|2201|2192.5|34
1631001600000|2021-09-07 08:00:00|2205|2195.5|2215|2202.5|2217|2207|2199.3|2191|62
1631005200000|2021-09-07 09:00:00|2214.8|2203|2208|2197.8|2215.3|2204|2206.3|2197.5|42
1631008800000|2021-09-07 10:00:00|2207.8|2194.5|2206.8|2191|2207.8|2195.5|2200.3|2191|11
1631012400000|2021-09-07 11:00:00|2207|2191.5|2207|2194|2210|2199|2207|2191.3|16
1631016000000|2021-09-07 12:00:00|2208.3|2194.3|2204|2192.3|2208.3|2194.3|2202.5|2190.5|16
1631019600000|2021-09-07 13:00:00|2203|2191|2198|2186|2204|2191.3|2194.3|2185.8|37
1631023200000|2021-09-07 14:00:00|2196.8|2185.8|2184.3|2176.3|2198|2189.8|2184.3|2175.3|109
1631084400000|2021-09-08 07:00:00|2186|2175.3|2164|2152|2186|2175.3|2164|2152|129
1631088000000|2021-09-08 08:00:00|2161.3|2153|2162|2151|2166.3|2154|2156.3|2143.5|181
1631091600000|2021-09-08 09:00:00|2162.8|2152|2165|2153|2166.5|2157.8|2162|2150|87
1631095200000|2021-09-08 10:00:00|2164.8|2156|2170|2156.5|2170|2160|2164|2153|62
1631098800000|2021-09-08 11:00:00|2169|2161.8|2168|2158|2170|2161.8|2166.3|2156.5|95
1631102400000|2021-09-08 12:00:00|2169|2160|2174|2163.5|2174|2165|2165|2156.3|76
1631106000000|2021-09-08 13:00:00|2175|2163.8|2176|2163|2180|2169|2167.3|2159|170
1631109600000|2021-09-08 14:00:00|2177|2163.5|2183.3|2171|2184|2171|2177|2163.5|3
1631170800000|2021-09-09 07:00:00|2177|2155|2173.6|2159.8|2178|2159.8|2162.5|2151.3|5
1631174400000|2021-09-09 08:00:00|2175.6|2162.3|2175.8|2161.8|2180.1|2168.8|2173.8|2159.8|98
1631178000000|2021-09-09 09:00:00|2175.3|2163.8|2171.3|2158.8|2175.3|2163.8|2166.8|2157.1|92
1631181600000|2021-09-09 10:00:00|2171.1|2157.8|2163.3|2150.1|2171.3|2157.8|2163.1|2149.8|49
1631185200000|2021-09-09 11:00:00|2161.8|2150.3|2165.3|2153.3|2169.1|2158.3|2161.8|2150.3|85
1631188800000|2021-09-09 12:00:00|2163.8|2152.3|2156.8|2147.1|2163.8|2153.1|2150.8|2141.8|196
1631192400000|2021-09-09 13:00:00|2155.1|2145.1|2159.3|2148.8|2160.3|2149.8|2149.1|2140.8|186
1631196000000|2021-09-09 14:00:00|2160.3|2145.8|2170.8|2162.8|2175.6|2162.8|2158.8|2145.8|54
1631257200000|2021-09-10 07:00:00|2175.6|2158.8|2176.3|2162.8|2182.6|2162.8|2164.1|2145.8|38
1631260800000|2021-09-10 08:00:00|2176.6|2163.1|2177.8|2160.8|2179.8|2168.8|2169.8|2160.8|88
1631264400000|2021-09-10 09:00:00|2177.6|2163.3|2171.8|2160.8|2177.8|2165.3|2171.8|2160.8|0
1631268000000|2021-09-10 10:00:00|2170.8|2157.8|2172.6|2161.6|2175.1|2161.6|2167.3|2157.6|27
1631271600000|2021-09-10 11:00:00|2172.3|2161.8|2181.6|2168.8|2181.6|2168.8|2167.8|2157.8|95
1631275200000|2021-09-10 12:00:00|2182.1|2169.1|2181.8|2166.3|2182.6|2170.1|2179.8|2166.1|4
1631278800000|2021-09-10 13:00:00|2181.1|2166.8|2178.8|2168.8|2181.8|2169.8|2175.3|2164.8|10
1631282400000|2021-09-10 14:00:00|2178.3|2165.8|2172.8|2159.8|2178.3|2166.8|2172.8|2158.8|23
1631516400000|2021-09-13 07:00:00|2190.8|2169.8|2184.8|2173.8|2204.6|2178.8|2180.8|2169.8|29
1631520000000|2021-09-13 08:00:00|2184.6|2173.3|2184.6|2171.1|2187.8|2178.8|2181.6|2171.1|109
1631523600000|2021-09-13 09:00:00|2184.3|2170.8|2181.8|2170.1|2184.3|2172.3|2179.8|2167.3|64
1631527200000|2021-09-13 10:00:00|2181.6|2170.3|2181.8|2168.8|2181.8|2170.8|2181.6|2168.8|63
1631530800000|2021-09-13 11:00:00|2183.1|2169.1|2184.8|2171.1|2185.3|2171.1|2182.8|2169.1|40
1631534400000|2021-09-13 12:00:00|2185.3|2171.3|2185.6|2174.8|2188.3|2177.3|2185.3|2171.3|132
1631538000000|2021-09-13 13:00:00|2185.3|2173.3|2181.6|2167.3|2185.3|2173.3|2180.3|2167.3|105
1631541600000|2021-09-13 14:00:00|2183.6|2165.8|2183.6|2175.6|2184.8|2175.6|2181.8|2165.8|4
1631602800000|2021-09-14 07:00:00|2184.8|2168.8|2176.4|2162.4|2184.8|2168.8|2165.4|2155.2|43
1631606400000|2021-09-14 08:00:00|2179.2|2162.7|2179.7|2168.7|2180.2|2168.7|2172.7|2162.2|200
1631610000000|2021-09-14 09:00:00|2179.9|2168.9|2173.4|2164.9|2181.9|2171.4|2170.4|2160.2|228
1631613600000|2021-09-14 10:00:00|2174.4|2164.2|2180.4|2169.9|2185.7|2173.7|2174.4|2161.9|216
1631617200000|2021-09-14 11:00:00|2182.7|2170.2|2176.9|2167.9|2183.9|2172.4|2175.9|2166.4|404
1631620800000|2021-09-14 12:00:00|2177.4|2167.7|2182.2|2170.4|2182.9|2172.4|2175.9|2164.7|898
1631624400000|2021-09-14 13:00:00|2183.4|2170.7|2188.4|2174.2|2189.2|2177.4|2180.9|2170.7|423
1631628000000|2021-09-14 14:00:00|2187.4|2174.4|2182.4|2174.4|2187.4|2174.4|2182.4|2174.4|12
1631689200000|2021-09-15 07:00:00|2185.2|2172.4|2184.7|2172.9|2204.4|2181.4|2182.4|2169.9|16
1631692800000|2021-09-15 08:00:00|2184.4|2173.4|2186.4|2177.4|2187.4|2177.4|2179.2|2170.2|245
1631696400000|2021-09-15 09:00:00|2185.4|2175.9|2178.4|2167.4|2185.4|2175.9|2176.7|2164.9|333
1631700000000|2021-09-15 10:00:00|2179.9|2170.2|2179.4|2167.9|2182.4|2173.4|2176.4|2167.4|168
1631703600000|2021-09-15 11:00:00|2181.2|2167.7|2181.4|2168.4|2182.4|2172.2|2175.9|2167.4|225
1631707200000|2021-09-15 12:00:00|2180.4|2168.7|2179.4|2167.7|2180.4|2169.4|2176.4|2167.4|470
1631710800000|2021-09-15 13:00:00|2179.2|2167.4|2182.4|2167.9|2182.4|2169.9|2176.9|2163.4|50
1631714400000|2021-09-15 14:00:00|2183.4|2168.4|2180.4|2168.7|2184.4|2170.4|2177.4|2168.4|422
1631775600000|2021-09-16 07:00:00|2186.7|2178.4|2192.4|2177.4|2195.7|2180.4|2186.7|2177.4|6
1631779200000|2021-09-16 08:00:00|2192.7|2177.7|2193.4|2178.2|2195.7|2187.4|2187.4|2177.7|248
1631782800000|2021-09-16 09:00:00|2192.4|2178.4|2192.7|2181.4|2193.4|2181.4|2190.4|2176.7|145
1631786400000|2021-09-16 10:00:00|2193.4|2181.7|2195.4|2182.4|2198.7|2187.9|2193.4|2180.7|95
1631790000000|2021-09-16 11:00:00|2193.7|2185.7|2201.2|2185.4|2201.2|2188.4|2193.7|2182.4|300
1631793600000|2021-09-16 12:00:00|2200.4|2185.9|2194.4|2183.7|2200.4|2186.2|2191.4|2182.7|291
1631797200000|2021-09-16 13:00:00|2194.2|2185.4|2192.9|2180.7|2196.2|2185.4|2188.9|2177.7|42
1631800800000|2021-09-16 14:00:00|2193.2|2184.9|2197.4|2189.4|2199.9|2189.4|2193.2|2180.7|29
1631862000000|2021-09-17 07:00:00|2199.4|2188.2|2204.4|2194.7|2220.9|2194.7|2197.4|2182.7|28
1631865600000|2021-09-17 08:00:00|2206.9|2194.9|2205.4|2194.4|2207.4|2196.9|2202.7|2194.4|102
1631869200000|2021-09-17 09:00:00|2205.2|2193.9|2203.2|2190.7|2205.4|2193.9|2199.4|2189.9|411
1631872800000|2021-09-17 10:00:00|2203.7|2190.4|2201.4|2189.4|2203.7|2190.7|2199.4|2189.2|115
1631876400000|2021-09-17 11:00:00|2199.4|2189.2|2198.7|2185.4|2201.4|2190.4|2196.4|2185.4|15
1631880000000|2021-09-17 12:00:00|2198.9|2186.4|2196.9|2184.9|2199.4|2187.9|2194.9|2184.4|4
1631883600000|2021-09-17 13:00:00|2197.9|2185.2|2192.9|2181.4|2201.4|2192.2|2192.7|2181.4|45
1631887200000|2021-09-17 14:00:00|2196.2|2182.4|2198.7|2190.7|2205.4|2191.7|2190.2|2182.4|46
1632121200000|2021-09-20 07:00:00|2203.9|2190.4|2159.9|2149.9|2203.9|2190.4|2156.4|2145.7|162
1632124800000|2021-09-20 08:00:00|2159.7|2149.4|2161.7|2147.4|2162.4|2149.9|2151.4|2141.4|189
1632128400000|2021-09-20 09:00:00|2161.4|2147.2|2154.4|2143.4|2161.4|2152.7|2154.4|2143.2|75
1632132000000|2021-09-20 10:00:00|2151.4|2143.2|2153.4|2141.7|2157.4|2144.4|2151.4|2141.7|19
1632135600000|2021-09-20 11:00:00|2152.4|2141.9|2153.4|2142.2|2158.7|2148.4|2152.4|2141.7|59
1632139200000|2021-09-20 12:00:00|2153.2|2142.4|2147.2|2136.7|2155.4|2145.2|2141.2|2130.9|257
1632142800000|2021-09-20 13:00:00|2147.4|2136.9|2151.7|2141.7|2151.9|2141.7|2146.2|2134.4|148
1632146400000|2021-09-20 14:00:00|2150.4|2142.4|2158.7|2150.7|2161.4|2150.7|2150.4|2141.7|69
1632207600000|2021-09-21 07:00:00|2172.4|2149.4|2171.4|2158.4|2175.2|2162.4|2157.4|2139.9|44
1632211200000|2021-09-21 08:00:00|2171.2|2157.7|2166.4|2155.9|2171.4|2159.4|2162.9|2152.9|11
1632214800000|2021-09-21 09:00:00|2166.2|2155.4|2155.2|2142.4|2166.2|2155.4|2151.4|2138.7|67
1632218400000|2021-09-21 10:00:00|2154.7|2140.9|2147.2|2134.2|2154.7|2140.9|2143.2|2132.4|24
1632222000000|2021-09-21 11:00:00|2148.4|2136.4|2154.4|2144.4|2158.4|2149.4|2146.9|2134.2|125
1632225600000|2021-09-21 12:00:00|2155.4|2140.9|2162.2|2151.4|2162.4|2154.2|2152.7|2140.7|199
1632229200000|2021-09-21 13:00:00|2159.9|2150.4|2161.4|2151.4|2162.4|2151.4|2155.9|2146.9|189
1632232800000|2021-09-21 14:00:00|2157.4|2149.9|2156.4|2148.4|2157.4|2150.2|2155.2|2143.7|33
1632294000000|2021-09-22 07:00:00|2164.4|2146.4|2160.7|2144.7|2179.2|2158.7|2158.7|2144.4|3
1632297600000|2021-09-22 08:00:00|2161.2|2144.4|2158.9|2148.2|2161.4|2150.2|2154.9|2143.7|12
1632301200000|2021-09-22 09:00:00|2158.7|2145.2|2157.4|2146.9|2159.9|2151.4|2157.4|2144.9|26
1632304800000|2021-09-22 10:00:00|2158.4|2147.4|2159.4|2146.9|2162.4|2149.7|2158.4|2146.9|13
1632308400000|2021-09-22 11:00:00|2159.7|2147.2|2166.2|2152.9|2170.7|2161.4|2158.7|2147.2|84
1632312000000|2021-09-22 12:00:00|2166.4|2152.4|2169.4|2159.7|2172.4|2162.4|2166.4|2152.4|91
1632315600000|2021-09-22 13:00:00|2170.7|2161.4|2167.4|2155.4|2171.9|2161.4|2166.2|2152.4|125
1632319200000|2021-09-22 14:00:00|2165.7|2153.9|2164.4|2153.7|2165.7|2155.2|2163.4|2153.4|38
1632380400000|2021-09-23 07:00:00|2179.4|2164.4|2181.4|2169.4|2181.7|2170.4|2172.7|2151.4|130
1632384000000|2021-09-23 08:00:00|2181.2|2170.4|2177.4|2164.7|2182.4|2171.9|2177.4|2164.4|77
1632387600000|2021-09-23 09:00:00|2179.9|2164.9|2177.7|2164.4|2181.4|2170.7|2172.7|2164.4|41
1632391200000|2021-09-23 10:00:00|2177.4|2164.7|2171.7|2160.9|2177.7|2166.2|2169.4|2160.9|24
1632394800000|2021-09-23 11:00:00|2171.9|2160.7|2170.2|2159.9|2174.9|2164.4|2167.4|2157.9|32
1632398400000|2021-09-23 12:00:00|2170.4|2157.9|2168.2|2154.4|2171.2|2159.9|2160.9|2151.7|9
1632402000000|2021-09-23 13:00:00|2167.9|2154.2|2149.4|2138.7|2167.9|2155.9|2139.4|2127.2|343
1632405600000|2021-09-23 14:00:00|2152.4|2136.4|2150.2|2138.4|2152.4|2139.4|2143.9|2135.4|86
1632466800000|2021-09-24 07:00:00|2116.4|2101.2|2129.2|2117.7|2187.2|2119.4|2107.2|2095.4|250
1632470400000|2021-09-24 08:00:00|2129.4|2117.4|2124.7|2112.9|2129.4|2119.2|2121.9|2112.4|85
1632474000000|2021-09-24 09:00:00|2122.4|2113.2|2116.4|2102.7|2125.2|2113.7|2112.4|2101.2|104
1632477600000|2021-09-24 10:00:00|2115.9|2102.4|2107.4|2095.9|2116.4|2104.4|2107.2|2095.9|50
1632481200000|2021-09-24 11:00:00|2107.2|2095.4|2102.2|2089.7|2107.2|2095.4|2095.4|2086.2|113
1632484800000|2021-09-24 12:00:00|2101.9|2091.4|2105.4|2092.4|2105.9|2093.4|2100.4|2084.9|62
1632488400000|2021-09-24 13:00:00|2105.2|2091.2|2116.2|2102.9|2121.4|2111.2|2104.9|2091.2|255
1632492000000|2021-09-24 14:00:00|2115.4|2099.7|2111.2|2103.2|2115.4|2104.9|2111.2|2099.4|24
1632726000000|2021-09-27 07:00:00|2114.9|2099.7|2120.2|2106.4|2131.4|2118.9|2114.9|2099.4|36
1632729600000|2021-09-27 08:00:00|2119.4|2109.4|2112.4|2097.9|2120.4|2109.4|2105.4|2095.2|62
1632733200000|2021-09-27 09:00:00|2114.9|2098.9|2119.4|2106.4|2124.9|2111.4|2114.4|2098.9|41
1632736800000|2021-09-27 10:00:00|2119.7|2106.7|2115.4|2104.7|2120.4|2111.2|2114.4|2104.4|32
1632740400000|2021-09-27 11:00:00|2114.4|2103.4|2114.4|2103.4|2114.4|2104.4|2112.4|2099.7|40
1632744000000|2021-09-27 12:00:00|2113.4|2102.4|2117.4|2105.2|2119.4|2107.4|2110.4|2099.4|46
1632747600000|2021-09-27 13:00:00|2118.4|2109.4|2116.4|2102.4|2118.4|2109.4|2110.7|2099.4|70
1632751200000|2021-09-27 14:00:00|2117.4|2101.4|2120.4|2112.4|2122.4|2112.4|2115.4|2101.4|19
1632812400000|2021-09-28 07:00:00|2122.4|2104.2|2106.4|2094.4|2122.4|2104.2|2102.9|2091.4|25
1632816000000|2021-09-28 08:00:00|2105.9|2094.7|2107.4|2095.9|2112.2|2099.4|2101.4|2089.9|76
1632819600000|2021-09-28 09:00:00|2109.2|2096.2|2100.9|2092.7|2109.2|2096.4|2100.7|2092.4|55
1632823200000|2021-09-28 10:00:00|2100.7|2091.9|2105.4|2094.9|2105.7|2094.9|2098.2|2089.7|66
1632826800000|2021-09-28 11:00:00|2105.7|2095.4|2104.2|2090.4|2105.7|2096.4|2100.2|2087.4|100
1632830400000|2021-09-28 12:00:00|2103.9|2092.4|2088.4|2075.4|2104.2|2094.4|2088.4|2074.4|112
1632834000000|2021-09-28 13:00:00|2090.2|2075.9|2082.4|2071.7|2091.7|2082.4|2080.4|2071.4|184
1632837600000|2021-09-28 14:00:00|2081.4|2071.4|2077.2|2065.7|2081.4|2071.4|2076.4|2064.4|38
1632898800000|2021-09-29 07:00:00|2102.9|2060.9|2082.2|2071.7|2102.9|2079.4|2077.4|2059.2|62
1632902400000|2021-09-29 08:00:00|2081.9|2072.7|2081.7|2069.7|2082.4|2072.7|2069.2|2057.4|137
1632906000000|2021-09-29 09:00:00|2083.2|2071.2|2084.4|2073.9|2084.4|2075.4|2080.7|2071.2|41
1632909600000|2021-09-29 10:00:00|2084.7|2072.4|2090.4|2079.4|2090.4|2080.4|2082.7|2071.7|22
1632913200000|2021-09-29 11:00:00|2087.4|2079.9|2090.4|2079.2|2090.4|2079.9|2085.4|2076.7|9
1632916800000|2021-09-29 12:00:00|2092.4|2079.4|2091.4|2079.9|2094.4|2082.7|2084.9|2076.4|79
1632920400000|2021-09-29 13:00:00|2089.9|2080.2|2095.4|2083.4|2097.2|2088.7|2089.9|2079.9|91
1632924000000|2021-09-29 14:00:00|2095.9|2084.4|2098.4|2089.4|2098.4|2089.4|2095.9|2084.4|39
1632985200000|2021-09-30 07:00:00|2097.4|2080.4|2106.4|2096.4|2106.4|2097.4|2097.4|2080.4|91
1632988800000|2021-09-30 08:00:00|2107.4|2096.7|2112.4|2099.2|2114.9|2104.4|2107.4|2096.4|130
1632992400000|2021-09-30 09:00:00|2113.4|2098.9|2112.2|2101.4|2114.4|2101.4|2109.4|2098.9|5
1632996000000|2021-09-30 10:00:00|2110.4|2099.9|2106.9|2093.4|2114.9|2105.2|2104.4|2092.7|115
1632999600000|2021-09-30 11:00:00|2104.4|2091.4|2095.4|2085.7|2104.4|2091.9|2095.4|2085.4|76
1633003200000|2021-09-30 12:00:00|2096.9|2085.4|2092.4|2081.2|2097.4|2086.9|2092.2|2080.4|114
1633006800000|2021-09-30 13:00:00|2090.4|2081.4|2095.4|2081.4|2099.4|2087.4|2085.2|2075.2|248
1633010400000|2021-09-30 14:00:00|2095.9|2082.4|2095.2|2087.2|2095.9|2087.2|2094.4|2074.4|21
1633071600000|2021-10-01 07:00:00|2067.4|2049.4|2086.4|2075.9|2086.4|2075.9|2067.4|2049.4|137
1633075200000|2021-10-01 08:00:00|2087.4|2075.4|2091.4|2077.4|2099.9|2087.4|2084.4|2073.4|232
1633078800000|2021-10-01 09:00:00|2091.2|2077.2|2091.4|2079.4|2091.4|2082.4|2090.4|2074.4|6
1633082400000|2021-10-01 10:00:00|2095.9|2079.7|2097.7|2089.4|2098.4|2089.4|2095.4|2079.7|29
1633086000000|2021-10-01 11:00:00|2098.2|2087.2|2107.4|2094.4|2112.9|2103.9|2095.4|2086.9|157
1633089600000|2021-10-01 12:00:00|2110.2|2094.7|2110.9|2100.2|2114.9|2104.4|2106.7|2094.7|46
1633093200000|2021-10-01 13:00:00|2110.7|2100.4|2111.2|2099.7|2111.7|2102.4|2103.4|2092.7|105
1633096800000|2021-10-01 14:00:00|2110.4|2103.9|2114.7|2103.7|2114.7|2103.9|2110.4|2099.4|21
1633330800000|2021-10-04 07:00:00|2107.4|2103.7|2117.2|2105.4|2117.2|2105.4|2102.4|2091.4|18
1633334400000|2021-10-04 08:00:00|2117.4|2106.4|2120.2|2107.4|2125.2|2113.4|2117.4|2105.4|147
1633338000000|2021-10-04 09:00:00|2121.9|2107.9|2119.9|2106.9|2124.4|2115.4|2117.4|2106.7|86
1633341600000|2021-10-04 10:00:00|2120.2|2107.4|2113.4|2101.4|2120.9|2108.4|2113.4|2100.9|32
1633345200000|2021-10-04 11:00:00|2115.9|2102.4|2109.4|2095.7|2115.9|2102.9|2107.4|2095.4|53
1633348800000|2021-10-04 12:00:00|2111.2|2097.4|2114.9|2100.7|2115.4|2100.7|2109.7|2095.4|2
1633352400000|2021-10-04 13:00:00|2115.2|2100.4|2116.7|2106.4|2116.7|2106.4|2113.4|2100.4|38
1633356000000|2021-10-04 14:00:00|2116.4|2105.4|2114.9|2103.4|2116.4|2105.7|2114.4|2103.4|26
1633417200000|2021-10-05 07:00:00|2105.4|2094.7|2112.4|2100.4|2113.9|2100.4|2105.4|2094.7|4
1633420800000|2021-10-05 08:00:00|2112.2|2099.9|2117.9|2107.4|2117.9|2107.4|2103.9|2095.2|151
1633424400000|2021-10-05 09:00:00|2117.4|2107.7|2117.9|2105.7|2123.9|2112.2|2115.9|2105.7|118
1633428000000|2021-10-05 10:00:00|2117.4|2106.4|2117.4|2104.9|2118.9|2106.4|2114.9|2104.9|2
1633431600000|2021-10-05 11:00:00|2118.4|2105.4|2126.9|2113.4|2127.4|2118.9|2114.4|2105.4|160
1633435200000|2021-10-05 12:00:00|2127.2|2113.7|2132.9|2122.7|2135.2|2126.9|2126.7|2113.4|129
1633438800000|2021-10-05 13:00:00|2133.2|2122.9|2136.4|2126.7|2136.4|2127.7|2132.4|2122.9|125
1633442400000|2021-10-05 14:00:00|2134.4|2126.4|2142.2|2129.4|2142.4|2133.4|2134.4|2125.7|47
1633503600000|2021-10-06 07:00:00|2126.4|2108.4|2115.4|2105.4|2126.4|2115.2|2111.4|2102.4|160
1633507200000|2021-10-06 08:00:00|2113.4|2104.9|2120.9|2109.7|2131.9|2119.4|2109.4|2097.9|287
1633510800000|2021-10-06 09:00:00|2120.2|2110.4|2119.2|2108.2|2120.2|2110.4|2114.4|2106.2|56
1633514400000|2021-10-06 10:00:00|2118.9|2106.7|2112.4|2099.9|2119.9|2106.7|2107.4|2098.9|42
1633518000000|2021-10-06 11:00:00|2109.4|2100.2|2117.4|2104.4|2118.2|2104.4|2107.7|2099.4|33
1633521600000|2021-10-06 12:00:00|2118.9|2104.7|2122.4|2110.4|2126.9|2118.4|2116.4|2104.7|104
1633525200000|2021-10-06 13:00:00|2124.4|2108.4|2125.2|2113.4|2130.4|2119.4|2124.4|2108.2|41
1633528800000|2021-10-06 14:00:00|2124.4|2112.7|2125.4|2117.4|2125.4|2117.4|2122.4|2110.7|23
1633590000000|2021-10-07 07:00:00|2124.7|2112.7|2144.7|2133.7|2145.7|2133.7|2124.7|2112|82
1633593600000|2021-10-07 08:00:00|2142.7|2132.7|2141.7|2130.2|2144.7|2134.7|2137.7|2126.7|140
1633597200000|2021-10-07 09:00:00|2142.2|2130.5|2141.7|2131|2143|2132|2140.7|2129.2|10
1633600800000|2021-10-07 10:00:00|2142|2131.2|2149|2135.2|2149.7|2140.7|2142|2131.2|130
1633604400000|2021-10-07 11:00:00|2149.2|2135.7|2155.7|2145.2|2156|2146.2|2142.2|2134|144
1633608000000|2021-10-07 12:00:00|2155.5|2145.5|2155.7|2144.7|2160.7|2150.7|2151.7|2143|175
1633611600000|2021-10-07 13:00:00|2155.5|2144.2|2154.2|2143.7|2155.7|2147.5|2151.2|2141|122
1633615200000|2021-10-07 14:00:00|2155.2|2144.7|2155.5|2143.7|2156|2147|2153.7|2142.7|85
1633676400000|2021-10-08 07:00:00|2156.5|2141.2|2151|2135.7|2163.5|2144.7|2149|2135.7|38
1633680000000|2021-10-08 08:00:00|2150.7|2136|2166.4|2151.9|2167.9|2154.2|2147|2134.7|83
1633683600000|2021-10-08 09:00:00|2166.7|2152.4|2160.4|2149.4|2166.9|2153.4|2160.4|2147.2|12
1633687200000|2021-10-08 10:00:00|2161.4|2149.7|2164.4|2154.4|2166.9|2155.4|2161.4|2149.7|19
1633690800000|2021-10-08 11:00:00|2165.4|2154.7|2170.2|2160.7|2173.2|2161.7|2162.7|2154.7|96
1633694400000|2021-10-08 12:00:00|2170.4|2159.4|2169.4|2158.4|2172.7|2160.7|2165.9|2156.7|39
1633698000000|2021-10-08 13:00:00|2166.7|2158.7|2169.2|2156.2|2173.4|2162.2|2166.7|2154.7|55
1633701600000|2021-10-08 14:00:00|2169.4|2155.9|2163.4|2152.7|2170.9|2155.9|2163.4|2151.4|2
1633935600000|2021-10-11 07:00:00|2161.7|2152.7|2155.9|2145.7|2161.7|2152.7|2153.4|2142.4|51
1633939200000|2021-10-11 08:00:00|2156.4|2144.9|2152.5|2139.5|2156.7|2145|2150.5|2138.5|53
1633942800000|2021-10-11 09:00:00|2147.8|2139.8|2147.8|2136.5|2152.5|2144.3|2143.8|2135.5|16
1633946400000|2021-10-11 10:00:00|2148|2138.5|2146.5|2136.5|2150.8|2142.5|2144.5|2135.5|40
1633950000000|2021-10-11 11:00:00|2146.3|2135.8|2146.5|2135.5|2151|2139.5|2144.5|2132.5|64
1633953600000|2021-10-11 12:00:00|2145.5|2135.3|2145.5|2135.5|2147.8|2137.5|2143.5|2133|31
1633957200000|2021-10-11 13:00:00|2144.5|2134.5|2149.3|2139.8|2150.3|2139.8|2144.5|2134.5|69
1633960800000|2021-10-11 14:00:00|2148.5|2137.8|2146.5|2138.5|2148.5|2138.5|2146.5|2137.8|21
1634022000000|2021-10-12 07:00:00|2148.5|2124|2137.5|2124.8|2148.5|2125.5|2126.5|2116.5|46
1634025600000|2021-10-12 08:00:00|2138.5|2124.5|2135.5|2123.8|2139.3|2124.5|2130|2121.8|37
1634029200000|2021-10-12 09:00:00|2139.5|2125|2142.5|2133|2146.3|2133|2133.3|2125|113
1634032800000|2021-10-12 10:00:00|2144.5|2133.3|2140.8|2129.5|2145.5|2134.8|2139|2128.8|191
1634036400000|2021-10-12 11:00:00|2140.5|2128.8|2143|2132.8|2143.3|2134.5|2136|2123|319
1634040000000|2021-10-12 12:00:00|2145.3|2136|2153.5|2143|2154.3|2143.5|2145.3|2136|514
1634043600000|2021-10-12 13:00:00|2156.5|2144.5|2159.5|2148|2167.8|2150.5|2154|2144.5|978
1634047200000|2021-10-12 14:00:00|2160|2148.5|2162|2154|2167.8|2154.5|2156.5|2146.5|530
1634108400000|2021-10-13 07:00:00|2163.5|2153.8|2166.5|2156.3|2168.3|2158.5|2163.5|2150.5|65
1634112000000|2021-10-13 08:00:00|2168.3|2156.5|2174|2159.8|2178.3|2166.5|2163|2154.5|481
1634115600000|2021-10-13 09:00:00|2173.8|2162.5|2168|2158.8|2173.8|2162.8|2168|2156.3|373
1634119200000|2021-10-13 10:00:00|2168.3|2158.5|2162.5|2151.5|2168.8|2158.5|2160|2150.3|349
1634122800000|2021-10-13 11:00:00|2161.5|2153.5|2156.5|2146.8|2161.5|2153.5|2154.3|2146|310
1634126400000|2021-10-13 12:00:00|2157|2147.5|2155.3|2143.8|2159|2148.5|2154.5|2140.5|176
1634130000000|2021-10-13 13:00:00|2154.8|2143.5|2147.5|2133.5|2156.8|2146.5|2146.5|2133.5|485
1634133600000|2021-10-13 14:00:00|2149.3|2134|2146.5|2138.5|2154.5|2143.3|2146.5|2129.5|21
1634194800000|2021-10-14 07:00:00|2159.5|2137.3|2155.3|2143.5|2159.5|2146.5|2150.8|2136.5|20
1634198400000|2021-10-14 08:00:00|2151.8|2145.5|2151.5|2141|2156.3|2147.5|2147|2136.5|254
1634202000000|2021-10-14 09:00:00|2151.3|2142|2152.5|2143|2153.3|2143|2151|2139|325
1634205600000|2021-10-14 10:00:00|2153|2145|2156.5|2148|2162.8|2149.8|2152.8|2143.5|91
1634209200000|2021-10-14 11:00:00|2155.5|2145.5|2148.8|2138.8|2156.5|2145.5|2148.5|2138.8|162
1634212800000|2021-10-14 12:00:00|2148.5|2138.5|2153.5|2141|2155|2144.5|2146.5|2136.5|403
1634216400000|2021-10-14 13:00:00|2153.8|2141.3|2159|2149.5|2159.5|2149.5|2151.3|2141.3|164
1634220000000|2021-10-14 14:00:00|2159.3|2147|2160.5|2152.5|2164.3|2152.5|2158|2147|45
1634281200000|2021-10-15 07:00:00|2159|2149.8|2163.3|2147.5|2166.8|2155.5|2159|2147|88
1634284800000|2021-10-15 08:00:00|2164|2149.5|2159.5|2148.5|2165.3|2154.3|2157.5|2145.3|310
1634288400000|2021-10-15 09:00:00|2160|2149.5|2160|2149.5|2162.5|2153|2159.8|2146|157
1634292000000|2021-10-15 10:00:00|2159.8|2150.5|2160|2145.5|2163.5|2155|2149.5|2140.3|123
1634295600000|2021-10-15 11:00:00|2159|2146|2163.5|2153.5|2163.5|2153.5|2157.5|2146|62
1634299200000|2021-10-15 12:00:00|2165.5|2151.5|2167.5|2155.8|2172.5|2162.5|2164.5|2151.5|249
1634302800000|2021-10-15 13:00:00|2167.3|2154.5|2165.5|2156|2169.3|2157.8|2163.5|2153.5|96
1634306400000|2021-10-15 14:00:00|2167|2156.5|2170|2159.8|2171.5|2159.8|2166.5|2156.5|26
1634540400000|2021-10-18 07:00:00|2170|2159.8|2175.5|2161.5|2177.3|2163|2166.5|2151.8|29
1634544000000|2021-10-18 08:00:00|2177|2162.5|2176.5|2161.5|2184|2169.5|2172.5|2159|73
1634547600000|2021-10-18 09:00:00|2175|2161.3|2175|2163|2175|2164.5|2171.5|2161.3|6
1634551200000|2021-10-18 10:00:00|2174.5|2164.5|2169.5|2160|2174.5|2164.5|2169.5|2156.8|47
1634554800000|2021-10-18 11:00:00|2172.5|2159|2172.5|2163.3|2176.3|2166|2170.5|2158|40
1634558400000|2021-10-18 12:00:00|2172.3|2163|2164.5|2154.5|2172.3|2163|2164.5|2151.8|61
1634562000000|2021-10-18 13:00:00|2164.3|2155|2163.5|2153.3|2166.5|2158|2158.5|2146.5|101
1634565600000|2021-10-18 14:00:00|2167.5|2153.5|2165.5|2157.5|2167.5|2157.5|2165.5|2153.3|7
1634626800000|2021-10-19 07:00:00|2167.5|2153.3|2164|2149.5|2177.5|2156.8|2160.3|2144.5|3
1634630400000|2021-10-19 08:00:00|2162.5|2151.5|2164.5|2153|2170.5|2158.5|2159|2146.8|78
1634634000000|2021-10-19 09:00:00|2165.5|2153.3|2171.8|2157|2172.5|2157.5|2163.5|2153.3|42
1634637600000|2021-10-19 10:00:00|2172|2157.3|2176.3|2162.5|2177.3|2163.8|2171.8|2157.3|3
1634641200000|2021-10-19 11:00:00|2176|2163.5|2177.5|2163.8|2181|2172.8|2175|2163.5|25
1634644800000|2021-10-19 12:00:00|2178.5|2164.5|2180|2168.3|2180.5|2169.5|2175.8|2163.8|36
1634648400000|2021-10-19 13:00:00|2179.8|2168.5|2180.5|2170.5|2184.5|2175.5|2179.5|2168.3|53
1634652000000|2021-10-19 14:00:00|2181.3|2173.3|2184|2171|2184.5|2173.5|2179.5|2171|16
1634713200000|2021-10-20 07:00:00|2182.4|2169.4|2181.9|2168.6|2194.6|2177.9|2181.9|2168.6|11
1634716800000|2021-10-20 08:00:00|2182.4|2168.9|2194.1|2181.4|2194.6|2182.9|2181.6|2168.6|41
1634720400000|2021-10-20 09:00:00|2193.9|2181.9|2198.4|2186.4|2199.1|2189.4|2185.9|2175.9|199
1634724000000|2021-10-20 10:00:00|2198.6|2186.6|2202.1|2192.4|2204.9|2195.9|2196.1|2186.6|270
1634727600000|2021-10-20 11:00:00|2201.9|2192.9|2200.9|2189.4|2202.6|2193.6|2200.9|2187.9|63
1634731200000|2021-10-20 12:00:00|2202.6|2189.9|2203.9|2192.1|2204.9|2195.6|2201.9|2188.9|82
1634734800000|2021-10-20 13:00:00|2203.6|2192.9|2206.9|2198.6|2206.9|2198.6|2199.6|2190.4|260
1634738400000|2021-10-20 14:00:00|2208.9|2197.9|2208.6|2191.1|2208.9|2198.9|2204.9|2191.1|64
1634799600000|2021-10-21 07:00:00|2207.9|2187.9|2201.9|2190.4|2210.6|2195.9|2198.9|2187.9|24
1634803200000|2021-10-21 08:00:00|2203.9|2190.6|2198.6|2185.9|2203.9|2190.9|2198.1|2185.4|21
1634806800000|2021-10-21 09:00:00|2198.9|2186.1|2198.4|2186.9|2198.9|2186.9|2197.9|2186.1|0
1634810400000|2021-10-21 10:00:00|2198.1|2185.9|2195.9|2184.1|2198.1|2185.9|2194.9|2182.9|8
1634814000000|2021-10-21 11:00:00|2197.6|2187.9|2196.1|2183.9|2197.6|2187.9|2195.4|2183.1|9
1634817600000|2021-10-21 12:00:00|2194.6|2183.1|2195.9|2185.4|2196.1|2186.9|2192.9|2180.1|38
1634821200000|2021-10-21 13:00:00|2196.1|2184.9|2194.9|2183.1|2197.9|2185.9|2194.9|2180.9|43
1634824800000|2021-10-21 14:00:00|2194.6|2183.9|2197.9|2189.9|2200.9|2189.9|2192.4|2181.6|22
1634886000000|2021-10-22 07:00:00|2200.9|2188.9|2205.9|2192.1|2208.9|2196.1|2200.9|2188.9|26
1634889600000|2021-10-22 08:00:00|2205.4|2194.6|2205.9|2194.1|2205.9|2195.9|2205.4|2192.1|10
1634893200000|2021-10-22 09:00:00|2205.6|2194.9|2205.9|2193.4|2208.1|2197.6|2201.4|2192.9|77
1634896800000|2021-10-22 10:00:00|2205.6|2195.9|2209.6|2197.9|2211.9|2202.4|2205.6|2195.9|80
1634900400000|2021-10-22 11:00:00|2209.9|2198.1|2207.9|2197.9|2214.9|2205.9|2206.9|2197.4|92
1634904000000|2021-10-22 12:00:00|2206.9|2199.4|2205.9|2195.9|2210.4|2199.4|2205.6|2193.4|89
1634907600000|2021-10-22 13:00:00|2206.6|2196.9|2205.9|2191.9|2208.1|2197.9|2201.6|2191.4|126
1634911200000|2021-10-22 14:00:00|2204.4|2191.4|2204.9|2192.9|2205.6|2193.9|2201.9|2191.4|12
1635145200000|2021-10-25 07:00:00|2204.9|2192.9|2204.9|2192.9|2204.9|2192.9|2204.9|2192.9|0
1635163200000|2021-10-25 12:00:00|2203.9|2190.9|2200.1|2186.9|2205.9|2192.9|2197.9|2186.4|20
1635166800000|2021-10-25 13:00:00|2199.9|2186.4|2182.4|2172.9|2199.9|2186.4|2179.9|2171.1|95
1635170400000|2021-10-25 14:00:00|2181.9|2171.9|2182.4|2174.4|2184.6|2174.4|2180.9|2171.1|11
1635231600000|2021-10-26 07:00:00|2187.9|2173.9|2196.6|2186.4|2198.9|2187.9|2187.9|2172.9|20
1635235200000|2021-10-26 08:00:00|2195.9|2186.6|2199.9|2186.6|2199.9|2187.9|2193.9|2181.9|21
1635238800000|2021-10-26 09:00:00|2196.9|2186.1|2197.9|2184.9|2199.9|2190.6|2195.9|2184.9|20
1635242400000|2021-10-26 10:00:00|2197.6|2185.1|2197.9|2184.4|2197.9|2187.9|2192.9|2182.1|15
1635246000000|2021-10-26 11:00:00|2196.9|2184.1|2191.1|2182.1|2196.9|2184.6|2190.9|2182.1|17
1635249600000|2021-10-26 12:00:00|2190.9|2182.4|2193.9|2180.6|2194.9|2182.4|2190.1|2178.6|29
1635253200000|2021-10-26 13:00:00|2191.9|2180.4|2188.9|2175.9|2194.9|2181.1|2185.9|2172.6|5
1635256800000|2021-10-26 14:00:00|2189.9|2175.4|2187.4|2179.4|2189.9|2179.4|2187.4|2175.4|2
1635318000000|2021-10-27 07:00:00|2189.9|2177.9|2189.9|2175.6|2191.9|2180.1|2186.1|2175.4|2
1635321600000|2021-10-27 08:00:00|2188.9|2175.9|2187.9|2175.6|2193.9|2183.9|2183.4|2173.1|152
1635325200000|2021-10-27 09:00:00|2187.6|2174.9|2188.9|2175.1|2188.9|2179.9|2183.9|2174.9|15
1635328800000|2021-10-27 10:00:00|2184.1|2175.4|2187.9|2174.9|2193.1|2180.9|2184.1|2174.9|31
1635332400000|2021-10-27 11:00:00|2190.4|2175.1|2194.4|2182.9|2194.4|2182.9|2190.4|2174.9|4
1635336000000|2021-10-27 12:00:00|2193.9|2180.9|2201.6|2188.1|2201.6|2189.1|2189.1|2180.9|193
1635339600000|2021-10-27 13:00:00|2203.6|2188.9|2201.9|2187.9|2203.9|2191.9|2198.4|2184.6|49
1635343200000|2021-10-27 14:00:00|2204.1|2188.1|2203.9|2191.1|2204.4|2191.1|2203.9|2188.1|10
1635490800000|2021-10-29 07:00:00|2196.9|2128.6|2187.9|2176.4|2296.9|2190.9|2187.9|2128.6|41
1635494400000|2021-10-29 08:00:00|2187.4|2174.9|2175.9|2167.6|2190.6|2177.9|2175.9|2167.6|55
1635498000000|2021-10-29 09:00:00|2179.1|2167.9|2183.6|2169.1|2184.1|2171.9|2172.9|2160.9|47
1635501600000|2021-10-29 10:00:00|2184.6|2169.4|2176.9|2164.9|2184.6|2169.4|2172.9|2162.9|80
1635505200000|2021-10-29 11:00:00|2177.1|2165.1|2173.9|2162.9|2177.1|2165.9|2172.9|2162.9|43
1635508800000|2021-10-29 12:00:00|2175.4|2161.9|2170.9|2159.9|2175.4|2161.9|2167.9|2157.6|24
1635512400000|2021-10-29 13:00:00|2172.4|2160.1|2175.9|2162.9|2175.9|2163.9|2170.4|2159.1|53
1635516000000|2021-10-29 14:00:00|2174.6|2164.9|2178.9|2160.4|2180.9|2172.4|2174.1|2160.4|19
1635753600000|2021-11-01 08:00:00|2178.9|2160.4|2204.9|2194.4|2209.9|2197.1|2178.9|2160.4|85
1635757200000|2021-11-01 09:00:00|2204.4|2193.4|2206.6|2195.4|2210.9|2200.4|2202.9|2193.4|164
1635760800000|2021-11-01 10:00:00|2206.4|2195.9|2206.9|2195.9|2206.9|2198.1|2204.6|2190.6|49
1635764400000|2021-11-01 11:00:00|2206.6|2197.9|2204.1|2194.9|2210.4|2197.9|2204.1|2191.6|69
1635768000000|2021-11-01 12:00:00|2203.9|2193.9|2204.4|2189.9|2205.6|2194.9|2201.9|2188.1|75
1635771600000|2021-11-01 13:00:00|2204.1|2189.1|2200.9|2188.9|2204.1|2192.4|2200.9|2188.6|2
1635775200000|2021-11-01 14:00:00|2203.1|2188.6|2198.9|2185.9|2203.1|2188.6|2198.9|2184.1|34
1635778800000|2021-11-01 15:00:00|2197.9|2186.1|2194.1|2186.1|2197.9|2187.1|2194.1|2185.4|15
1635840000000|2021-11-02 08:00:00|2197.6|2186.4|2194.4|2182.1|2197.6|2186.4|2194.4|2182.1|1
1635843600000|2021-11-02 09:00:00|2194.6|2178.1|2193.6|2181.9|2196.6|2183.4|2189.9|2176.1|19
1635847200000|2021-11-02 10:00:00|2193.4|2182.1|2192.9|2179.4|2194.4|2182.9|2185.9|2173.9|57
1635850800000|2021-11-02 11:00:00|2195.1|2180.9|2194.9|2183.1|2196.1|2184.9|2188.1|2179.9|74
1635854400000|2021-11-02 12:00:00|2195.9|2186.6|2193.9|2181.1|2195.9|2186.6|2191.1|2179.9|47
1635858000000|2021-11-02 13:00:00|2194.6|2181.9|2194.6|2182.1|2194.6|2182.6|2193.9|2181.9|0
1635861600000|2021-11-02 14:00:00|2194.9|2183.9|2194.6|2183.9|2194.9|2183.9|2192.6|2181.9|42
1635865200000|2021-11-02 15:00:00|2194.9|2184.1|2191.9|2183.9|2194.9|2184.1|2191.9|2179.1|22
1635926400000|2021-11-03 08:00:00|2192.9|2179.1|2200.9|2188.1|2205.9|2193.9|2192.9|2179.1|32
1635930000000|2021-11-03 09:00:00|2203.1|2188.4|2209.4|2195.4|2213.4|2198.4|2202.9|2188.4|193
1635933600000|2021-11-03 10:00:00|2209.6|2197.9|2205.9|2190.4|2210.9|2198.4|2205.6|2189.6|31
1635937200000|2021-11-03 11:00:00|2205.1|2190.9|2208.4|2192.9|2209.4|2193.9|2202.1|2187.9|6
1635940800000|2021-11-03 12:00:00|2208.1|2192.6|2200.9|2188.1|2208.1|2192.9|2200.9|2187.1|23
1635944400000|2021-11-03 13:00:00|2198.9|2187.9|2200.9|2189.1|2201.1|2189.1|2198.9|2187.9|2
1635948000000|2021-11-03 14:00:00|2199.9|2188.9|2205.1|2190.9|2205.1|2190.9|2197.6|2185.9|31
1635951600000|2021-11-03 15:00:00|2210.4|2191.1|2208.4|2200.4|2210.6|2200.4|2208.1|2190.9|11
1636012800000|2021-11-04 08:00:00|2208.9|2196.1|2210.9|2196.6|2225.9|2202.6|2205.9|2181.9|33
1636016400000|2021-11-04 09:00:00|2212.6|2196.9|2211.4|2199.9|2214.4|2201.1|2206.9|2196.9|14
1636020000000|2021-11-04 10:00:00|2210.9|2200.4|2213.6|2199.4|2214.4|2200.6|2210.9|2198.6|2
1636023600000|2021-11-04 11:00:00|2213.4|2199.1|2209.9|2196.9|2213.4|2199.1|2209.9|2195.9|5
1636027200000|2021-11-04 12:00:00|2210.4|2197.1|2210.9|2200.4|2211.9|2200.6|2208.4|2196.9|13
1636030800000|2021-11-04 13:00:00|2211.9|2200.6|2214.4|2200.6|2214.4|2200.6|2211.1|2200.4|34
1636034400000|2021-11-04 14:00:00|2214.1|2201.9|2205.6|2190.4|2214.1|2201.9|2201.6|2189.9|81
1636038000000|2021-11-04 15:00:00|2205.4|2189.9|2200.9|2192.9|2205.4|2194.1|2200.6|2188.9|9
1636099200000|2021-11-05 08:00:00|2202.1|2190.1|2196.9|2184.9|2202.1|2190.1|2192.1|2182.9|25
1636102800000|2021-11-05 09:00:00|2196.6|2183.4|2187.9|2177.9|2196.6|2183.4|2187.4|2175.4|166
1636106400000|2021-11-05 10:00:00|2189.9|2175.9|2188.9|2175.9|2191.9|2182.1|2186.9|2175.4|33
1636110000000|2021-11-05 11:00:00|2189.9|2176.4|2186.9|2174.9|2189.9|2177.9|2185.9|2174.4|15
1636113600000|2021-11-05 12:00:00|2185.9|2175.1|2188.4|2173.9|2188.4|2177.9|2181.9|2168.4|123
1636117200000|2021-11-05 13:00:00|2187.9|2174.1|2191.4|2182.9|2191.4|2182.9|2185.9|2174.1|9
1636120800000|2021-11-05 14:00:00|2191.9|2179.1|2198.4|2187.1|2199.4|2189.9|2191.9|2179.1|36
1636124400000|2021-11-05 15:00:00|2199.4|2185.1|2197.3|2189.3|2199.4|2189.3|2197.3|2184.1|1
1636358400000|2021-11-08 08:00:00|2197.8|2183.1|2200.6|2188.6|2203.8|2194.8|2197.8|2166.8|34
1636362000000|2021-11-08 09:00:00|2200.8|2189.1|2207.8|2194.1|2210.3|2199.8|2200.8|2187.6|103
1636365600000|2021-11-08 10:00:00|2208.1|2194.3|2217.8|2203.8|2219.3|2210.6|2208.1|2194.3|138
1636369200000|2021-11-08 11:00:00|2217.6|2203.6|2221.8|2209.8|2228.8|2220.3|2214.8|2203.3|176
1636372800000|2021-11-08 12:00:00|2221.3|2208.8|2218.6|2206.3|2222.8|2210.1|2214.8|2205.1|120
1636376400000|2021-11-08 13:00:00|2218.3|2205.8|2227.6|2214.8|2227.8|2214.8|2218.3|2205.8|167
1636380000000|2021-11-08 14:00:00|2227.8|2215.1|2228.3|2217.1|2230.3|2220.1|2224.8|2215.1|107
1636383600000|2021-11-08 15:00:00|2228.6|2218.8|2225.1|2217.1|2228.6|2218.8|2225.1|2217.1|32
1636444800000|2021-11-09 08:00:00|2226.8|2224.8|2228.1|2215.8|2233.6|2224.8|2224.8|2207.1|83
1636448400000|2021-11-09 09:00:00|2227.6|2214.3|2221.8|2211.3|2227.6|2215.8|2219.8|2209.3|57
1636452000000|2021-11-09 10:00:00|2224.3|2211.8|2224.6|2212.6|2224.6|2214.8|2224.3|2211.3|37
1636455600000|2021-11-09 11:00:00|2224.3|2212.8|2228.3|2216.8|2228.8|2216.8|2224.3|2211.6|42
1636459200000|2021-11-09 12:00:00|2224.1|2215.8|2231.8|2218.1|2236.8|2222.6|2224.1|2215.3|59
1636462800000|2021-11-09 13:00:00|2231.6|2216.6|2229.8|2215.8|2232.1|2223.3|2229.8|2213.8|2
1636466400000|2021-11-09 14:00:00|2229.6|2216.1|2228.6|2215.1|2229.6|2216.8|2224.8|2213.8|10
1636470000000|2021-11-09 15:00:00|2223.1|2214.1|2212.8|2204.8|2229.6|2214.8|2212.8|2203.8|70
1636531200000|2021-11-10 08:00:00|2221.8|2204.1|2215.3|2201.8|2221.8|2208.8|2213.8|2200.8|23
1636534800000|2021-11-10 09:00:00|2216.1|2202.8|2217.3|2203.8|2219.1|2203.8|2208.8|2199.8|31
1636538400000|2021-11-10 10:00:00|2211.8|2203.6|2215.1|2203.1|2217.3|2203.6|2211.8|2202.8|5
1636542000000|2021-11-10 11:00:00|2212.8|2203.3|2203.3|2194.3|2215.8|2203.3|2200.8|2191.6|130
1636545600000|2021-11-10 12:00:00|2203.1|2193.8|2206.8|2195.1|2207.8|2197.8|2200.8|2191.3|55
1636549200000|2021-11-10 13:00:00|2207.1|2195.3|2210.6|2197.8|2210.8|2198.8|2203.8|2194.1|25
1636552800000|2021-11-10 14:00:00|2210.3|2198.6|2213.8|2202.3|2217.8|2204.8|2208.8|2198.6|30
1636556400000|2021-11-10 15:00:00|2210.3|2202.1|2219.8|2204.8|2220.3|2204.8|2210.3|2196.8|33
1636617600000|2021-11-11 08:00:00|2215.6|2198.8|2205.6|2193.8|2215.6|2198.8|2205.6|2181.3|88
1636621200000|2021-11-11 09:00:00|2205.8|2194.6|2204.8|2192.8|2208.8|2196.8|2201.1|2190.1|95
1636624800000|2021-11-11 10:00:00|2200.8|2192.6|2204.6|2192.6|2211.1|2202.3|2200.8|2189.8|43
1636628400000|2021-11-11 11:00:00|2205.3|2189.8|2206.3|2194.3|2206.3|2194.3|2205.3|2189.8|10
1636632000000|2021-11-11 12:00:00|2207.6|2194.6|2207.6|2195.6|2210.1|2195.6|2207.6|2194.6|10
1636635600000|2021-11-11 13:00:00|2207.8|2195.8|2214.8|2201.8|2216.3|2206.3|2207.8|2194.6|26
1636639200000|2021-11-11 14:00:00|2215.8|2202.1|2217.8|2204.1|2221.8|2213.3|2210.1|2201.8|51
1636642800000|2021-11-11 15:00:00|2225.8|2203.1|2220.8|2212.8|2225.8|2212.8|2217.8|2201.8|9
1636704000000|2021-11-12 08:00:00|2225.8|2204.8|2228.6|2214.8|2242.8|2217.6|2224.8|2187.8|12
1636707600000|2021-11-12 09:00:00|2228.1|2213.8|2215.3|2202.8|2228.1|2213.8|2208.8|2197.1|80
1636711200000|2021-11-12 10:00:00|2215.6|2201.8|2216.8|2203.3|2216.8|2203.8|2210.8|2201.8|1
1636714800000|2021-11-12 11:00:00|2216.6|2203.1|2214.8|2200.3|2216.8|2204.8|2206.3|2198.1|37
1636718400000|2021-11-12 12:00:00|2213.8|2200.6|2214.6|2200.8|2214.8|2200.8|2212.8|2200.3|0
1636722000000|2021-11-12 13:00:00|2212.8|2198.3|2212.3|2200.1|2214.6|2202.8|2210.6|2196.1|12
1636725600000|2021-11-12 14:00:00|2212.8|2200.3|2205.8|2193.1|2213.8|2202.1|2205.8|2192.1|14
1636729200000|2021-11-12 15:00:00|2209.1|2195.8|2205.6|2194.1|2209.8|2195.8|2201.8|2193.1|13
1636963200000|2021-11-15 08:00:00|2202|2190.5|2198.8|2184.3|2202|2190.5|2194.5|2183|52
1636966800000|2021-11-15 09:00:00|2196.3|2183.3|2201.3|2186.5|2202.3|2190.3|2192.3|2183.3|33
1636970400000|2021-11-15 10:00:00|2201.8|2186.8|2206|2194.3|2206.3|2194.3|2200.3|2186.5|70
1636974000000|2021-11-15 11:00:00|2204.3|2192.3|2200|2187.3|2206|2192.3|2198.3|2184.3|70
1636977600000|2021-11-15 12:00:00|2199.8|2188.3|2199.8|2185|2200|2188.3|2199.3|2184.3|64
1636981200000|2021-11-15 13:00:00|2199.5|2185.3|2199.8|2186|2200|2189.5|2197.3|2182.3|90
1636984800000|2021-11-15 14:00:00|2198.3|2185.8|2198|2185.5|2200|2186.5|2196.8|2184.5|20
1636988400000|2021-11-15 15:00:00|2199.3|2186.3|2192|2184|2199.3|2186.3|2192|2183.8|9
1637049600000|2021-11-16 08:00:00|2195.3|2183.8|2210|2194.3|2210|2194.3|2195.3|2183.8|3
1637053200000|2021-11-16 09:00:00|2210.5|2194.5|2212.3|2199.5|2212.3|2204|2209.8|2194.3|17
1637056800000|2021-11-16 10:00:00|2212|2198.8|2220|2206|2221.3|2210.8|2211.8|2198.3|69
1637060400000|2021-11-16 11:00:00|2214.3|2206.3|2219.5|2204.3|2220|2211.3|2214.3|2201.8|170
1637064000000|2021-11-16 12:00:00|2219.3|2203.8|2212|2199.5|2219.8|2206.8|2212|2197.3|62
1637067600000|2021-11-16 13:00:00|2212.3|2201.3|2206.8|2193.5|2212.3|2203.3|2205.3|2192.8|146
1637071200000|2021-11-16 14:00:00|2207.3|2193.8|2198.3|2186.8|2207.3|2194.3|2191.8|2180.5|120
1637074800000|2021-11-16 15:00:00|2200.3|2187.3|2200.3|2187.3|2200.3|2188.5|2198.8|2180.3|26
1637136000000|2021-11-17 08:00:00|2242.3|2184.3|2200|2188.3|2242.3|2193.3|2196.3|2184.3|24
1637139600000|2021-11-17 09:00:00|2200.3|2192|2201.3|2191.3|2206.5|2192.3|2198.8|2187.3|515
1637143200000|2021-11-17 10:00:00|2198.5|2191|2214.3|2199.8|2214.3|2201|2196.5|2188.3|260
1637146800000|2021-11-17 11:00:00|2214|2200|2212.5|2198|2216.3|2203|2207|2196.8|74
1637150400000|2021-11-17 12:00:00|2212|2197.8|2214.8|2200.3|2219.3|2206.5|2211.8|2197.8|219
1637154000000|2021-11-17 13:00:00|2214.5|2200.5|2215.8|2203.8|2216|2204.8|2211|2200.3|250
1637157600000|2021-11-17 14:00:00|2215.5|2202.3|2217|2206.5|2219.5|2207.3|2215|2201.5|326
1637161200000|2021-11-17 15:00:00|2216.8|2204.5|2215.3|2207.3|2221.8|2208|2215.3|2203.5|20
1637222400000|2021-11-18 08:00:00|2221|2208|2243|2231.8|2243.3|2232.5|2221|2195.5|110
1637226000000|2021-11-18 09:00:00|2245|2232|2240.5|2226.5|2245|2234|2240.5|2226.5|124
1637229600000|2021-11-18 10:00:00|2239.8|2226|2232|2219.8|2239.8|2226|2231.5|2218.5|295
1637233200000|2021-11-18 11:00:00|2231.8|2220|2234.5|2223|2235.3|2225|2231|2219.8|362
1637236800000|2021-11-18 12:00:00|2234.3|2223.3|2233|2223.3|2236.3|2225|2232.8|2219.5|71
1637240400000|2021-11-18 13:00:00|2233.3|2223|2237.8|2227.5|2238.3|2227.5|2232|2220.3|302
1637244000000|2021-11-18 14:00:00|2237.5|2224.5|2232.3|2221.5|2237.5|2228|2229|2216|419
1637247600000|2021-11-18 15:00:00|2234.3|2218.3|2233|2221.8|2237.3|2224|2233|2218.3|23
1637308800000|2021-11-19 08:00:00|2244.3|2219.5|2237|2226|2244.3|2230|2237|2219.5|73
1637312400000|2021-11-19 09:00:00|2235.8|2223.3|2225.3|2215.3|2237|2223.3|2224.3|2211.3|288
1637316000000|2021-11-19 10:00:00|2225|2215.5|2220.3|2208|2225.8|2216|2217.3|2207.5|242
1637319600000|2021-11-19 11:00:00|2220.5|2208.3|2217|2203.5|2222.8|2210|2216|2203.5|291
1637323200000|2021-11-19 12:00:00|2222.8|2204|2206|2194|2222.8|2206|2204|2192.8|148
1637326800000|2021-11-19 13:00:00|2207|2194.3|2210|2199|2211|2199|2202|2192|75
1637330400000|2021-11-19 14:00:00|2209.8|2199.3|2215|2205|2217|2206.3|2209.5|2199.3|121
1637334000000|2021-11-19 15:00:00|2217|2205.3|2210.5|2202.5|2217|2205.5|2210.5|2202.5|17
1637568000000|2021-11-22 08:00:00|2212.5|2196|2207|2192|2219|2201.2|2203.7|2178|40
1637571600000|2021-11-22 09:00:00|2206.7|2191|2208.2|2192.2|2208.5|2196|2201|2188.2|51
1637575200000|2021-11-22 10:00:00|2208|2192|2205|2193|2208.5|2194|2205|2192|0
1637578800000|2021-11-22 11:00:00|2208|2193.2|2201|2189|2208.2|2193.5|2201|2189|49
1637582400000|2021-11-22 12:00:00|2200|2189.2|2199|2187.2|2202.7|2190|2199|2187.2|6
1637586000000|2021-11-22 13:00:00|2198|2187|2192.7|2180.2|2198|2187|2190|2178|21
1637589600000|2021-11-22 14:00:00|2192.5|2180|2194|2179.2|2194|2185|2188|2179|27
1637593200000|2021-11-22 15:00:00|2193.5|2179|2188|2180|2193.5|2181.7|2186.2|2177|19
1637654400000|2021-11-23 08:00:00|2193.2|2181.7|2155|2145.5|2193.2|2181.7|2154.5|2143.7|126
1637658000000|2021-11-23 09:00:00|2158|2146|2152|2141.7|2159|2150|2149.7|2141.5|252
1637661600000|2021-11-23 10:00:00|2153|2144|2154|2142.2|2156|2146.2|2151|2141.7|124
1637665200000|2021-11-23 11:00:00|2152|2143|2160|2147.5|2160|2149.5|2151|2142.2|168
1637668800000|2021-11-23 12:00:00|2158|2147.2|2154|2145|2160|2151|2154|2144.5|28
1637672400000|2021-11-23 13:00:00|2156|2146|2151|2142|2156|2146|2150|2140|81
1637676000000|2021-11-23 14:00:00|2150.7|2140.2|2150|2140.2|2152.7|2142.7|2145.5|2137|118
1637679600000|2021-11-23 15:00:00|2153.7|2139.7|2150|2142|2154|2142|2147|2138.5|13
1637740800000|2021-11-24 08:00:00|2154|2139|2153.5|2140|2163.7|2153|2149|2135|76
1637744400000|2021-11-24 09:00:00|2153.2|2141|2150|2134|2157|2146|2143|2134|85
1637748000000|2021-11-24 10:00:00|2149.7|2134.5|2139.5|2127|2150.2|2135.5|2139.5|2125.7|86
1637751600000|2021-11-24 11:00:00|2139|2127.2|2143|2130|2145.5|2132|2138.7|2127.2|17
1637755200000|2021-11-24 12:00:00|2144|2130.2|2142|2131.5|2145.2|2132.2|2138.5|2130|31
1637758800000|2021-11-24 13:00:00|2144|2131.7|2138|2127|2145.2|2136|2138|2127|50
1637762400000|2021-11-24 14:00:00|2140|2127.2|2135.7|2125|2140.2|2129|2133|2123.5|132
1637766000000|2021-11-24 15:00:00|2135.5|2125.2|2136|2128|2136|2128|2132.7|2124.2|27
1637827200000|2021-11-25 08:00:00|2154|2125|2153|2141.2|2159|2145.2|2142|2125|70
1637830800000|2021-11-25 09:00:00|2154|2141.5|2153.2|2141|2154|2142.7|2144|2134.5|87
1637834400000|2021-11-25 10:00:00|2153|2138.7|2155.5|2142.7|2155.5|2147|2151|2138.7|23
1637838000000|2021-11-25 11:00:00|2156.5|2142.2|2154|2141.5|2157|2148|2153.5|2141.2|97
1637841600000|2021-11-25 12:00:00|2153.2|2141.2|2156|2146|2157.7|2146|2148|2138.2|111
1637845200000|2021-11-25 13:00:00|2154.2|2144.7|2156.5|2144.2|2157.7|2146|2153.7|2142.7|77
1637848800000|2021-11-25 14:00:00|2156.2|2146|2163.7|2151|2164|2151.5|2155.7|2144.2|35
1637852400000|2021-11-25 15:00:00|2164|2152|2159.5|2151.5|2164|2153|2159.5|2151|5
1637913600000|2021-11-26 08:00:00|2116|2097|2103.7|2093|2133.2|2101|2089|2069|184
1637917200000|2021-11-26 09:00:00|2103|2092|2094.5|2078.7|2103|2092|2093|2078.7|94
1637920800000|2021-11-26 10:00:00|2094|2078.2|2083|2071.2|2094|2084|2083|2071|65
1637924400000|2021-11-26 11:00:00|2082.5|2072|2074|2064.2|2085.7|2076|2071.2|2063|60
1637928000000|2021-11-26 12:00:00|2079|2064.5|2064|2053|2079|2066.5|2064|2053|203
1637931600000|2021-11-26 13:00:00|2063|2053.7|2070|2056|2073.2|2063|2063|2053.7|75
1637935200000|2021-11-26 14:00:00|2069|2055|2060.7|2049|2069|2055|2060.7|2049|42
1637938800000|2021-11-26 15:00:00|2059|2048|2054|2046|2060.7|2049|2054|2046|201
1638172800000|2021-11-29 08:00:00|2073|2056.2|2077.7|2064|2089|2076.7|2071|2056|101
1638176400000|2021-11-29 09:00:00|2077.5|2064.5|2088|2076.5|2089|2077.2|2074|2064.5|66
1638180000000|2021-11-29 10:00:00|2088.5|2076.7|2092.2|2083.5|2092.2|2083.5|2086.5|2076.5|43
1638183600000|2021-11-29 11:00:00|2094.7|2083.2|2092.5|2081.2|2096.7|2084|2092|2081|19
1638187200000|2021-11-29 12:00:00|2092|2081|2098|2089|2102.7|2089.2|2089|2078.7|67
1638190800000|2021-11-29 13:00:00|2097.2|2087.2|2101.7|2091.7|2106|2096|2097|2087.2|45
1638194400000|2021-11-29 14:00:00|2102|2094|2096.5|2085|2103|2094|2093|2081.7|55
1638198000000|2021-11-29 15:00:00|2096|2084.5|2089|2081|2096|2084.5|2089|2076.2|28
1638259200000|2021-11-30 08:00:00|2089.7|2076.5|2066|2053|2089.7|2076.5|2054|2044.2|68
1638262800000|2021-11-30 09:00:00|2065.2|2052.5|2059|2050|2065.2|2052.5|2055.5|2045.5|56
1638266400000|2021-11-30 10:00:00|2059.7|2051|2060|2049.5|2063|2054.7|2059|2047.5|61
1638270000000|2021-11-30 11:00:00|2059.5|2048|2058.2|2047.2|2060|2049|2056.7|2047|20
1638273600000|2021-11-30 12:00:00|2058|2050|2063|2053.5|2064|2053.5|2056|2047.2|60
1638277200000|2021-11-30 13:00:00|2062|2051.5|2073|2062.2|2073|2062.7|2062|2051|116
1638280800000|2021-11-30 14:00:00|2072.7|2062.5|2076.2|2065.2|2078|2066.7|2069|2057|106
1638284400000|2021-11-30 15:00:00|2076|2066|2078.7|2070.7|2083|2072|2075.5|2066|56
1638345600000|2021-12-01 08:00:00|2082.5|2072|2098.7|2086|2099.5|2086|2080|2066|67
1638349200000|2021-12-01 09:00:00|2098|2086.2|2103|2092|2110|2096|2097.7|2086.2|156
1638352800000|2021-12-01 10:00:00|2103.5|2091.2|2104|2093.5|2107|2096|2102|2090.5|81
1638356400000|2021-12-01 11:00:00|2103|2093.7|2103|2092.2|2107|2093.7|2102.5|2092|13
1638360000000|2021-12-01 12:00:00|2102.2|2092|2105|2093|2105|2096|2100.2|2086.2|40
1638363600000|2021-12-01 13:00:00|2107.7|2096|2107|2096|2107.7|2098|2107|2096|14
1638367200000|2021-12-01 14:00:00|2107.7|2096.2|2105|2092|2107.7|2096.2|2104|2089.5|39
1638370800000|2021-12-01 15:00:00|2107.7|2093|2107.7|2094|2107.7|2097|2105.7|2093|3
1638432000000|2021-12-02 08:00:00|2090|2077|2103|2090|2104|2090|2089|2076|39
1638435600000|2021-12-02 09:00:00|2104|2096|2104.7|2091.5|2112.5|2101|2104|2091.5|52
1638439200000|2021-12-02 10:00:00|2104|2091|2099|2087.2|2105|2091|2097|2081.5|47
1638442800000|2021-12-02 11:00:00|2097.5|2087|2097.5|2083.2|2098|2087|2094|2082.2|25
1638446400000|2021-12-02 12:00:00|2098|2083.5|2092.7|2079|2098|2083.5|2086|2076.5|41
1638450000000|2021-12-02 13:00:00|2092.2|2078.2|2088|2076|2092.2|2080|2084|2074.7|13
1638453600000|2021-12-02 14:00:00|2087|2076.2|2095|2086|2098|2089.5|2086|2076.2|27
1638457200000|2021-12-02 15:00:00|2096|2084.2|2103|2095|2104.2|2095|2096|2084.2|34
1638518400000|2021-12-03 08:00:00|2104.2|2093|2128.7|2117|2128.7|2117|2104.2|2093|122
1638522000000|2021-12-03 09:00:00|2128|2117.2|2119|2106.2|2128|2117.2|2116|2106.2|48
1638525600000|2021-12-03 10:00:00|2118.7|2105|2115.7|2100|2118.7|2105|2110|2098.5|22
1638529200000|2021-12-03 11:00:00|2116|2100.2|2116|2104|2117.2|2106.5|2112|2100.2|73
1638532800000|2021-12-03 12:00:00|2117|2106|2118|2105.2|2118|2108|2116.5|2104.2|58
1638536400000|2021-12-03 13:00:00|2119|2105.5|2121.5|2108|2123|2113|2118|2105.5|22
1638540000000|2021-12-03 14:00:00|2121.7|2108.2|2118|2104.2|2127|2114|2114|2104.2|66
1638543600000|2021-12-03 15:00:00|2114|2104|2112.2|2104.2|2120|2107|2112.2|2103|35
1638777600000|2021-12-06 08:00:00|2118|2105|2116|2104|2124|2113|2114|2102.5|9
1638781200000|2021-12-06 09:00:00|2119|2104.2|2125|2112|2128|2117|2119|2104.2|61
1638784800000|2021-12-06 10:00:00|2125.7|2111.2|2118|2104.7|2125.7|2114|2115|2104.5|22
1638788400000|2021-12-06 11:00:00|2117.7|2105.5|2117.7|2104.7|2117.7|2105.5|2117.7|2104.7|3
1638792000000|2021-12-06 12:00:00|2119.5|2106|2113|2101|2119.5|2106|2112|2101|3
1638795600000|2021-12-06 13:00:00|2112|2099|2109|2095.2|2114.7|2103|2109|2095.2|25
1638799200000|2021-12-06 14:00:00|2107|2096|2110|2101.5|2111.7|2101.5|2104|2092|13
1638802800000|2021-12-06 15:00:00|2110.7|2098|2115.5|2107.5|2119|2107.5|2109|2098|7
1638864000000|2021-12-07 08:00:00|2115.7|2102|2141.5|2132|2143.2|2132|2115.7|2102|79
1638867600000|2021-12-07 09:00:00|2142.2|2131|2141.7|2131.2|2142.2|2134|2139|2129|71
1638871200000|2021-12-07 10:00:00|2142|2133.7|2149|2136|2149|2138|2142|2131.2|58
1638874800000|2021-12-07 11:00:00|2147|2136.2|2151|2137|2151.2|2141|2147|2136.2|12
1638777600000|2021-12-06 08:00:00|2118|2105|2116|2104|2124|2113|2114|2102.5|9
1638781200000|2021-12-06 09:00:00|2119|2104.2|2125|2112|2128|2117|2119|2104.2|61
1638784800000|2021-12-06 10:00:00|2125.7|2111.2|2118|2104.7|2125.7|2114|2115|2104.5|22
1638788400000|2021-12-06 11:00:00|2117.7|2105.5|2117.7|2104.7|2117.7|2105.5|2117.7|2104.7|3
1638792000000|2021-12-06 12:00:00|2119.5|2106|2113|2101|2119.5|2106|2112|2101|3
1638795600000|2021-12-06 13:00:00|2112|2099|2109|2095.2|2114.7|2103|2109|2095.2|25
1638799200000|2021-12-06 14:00:00|2107|2096|2110|2101.5|2111.7|2101.5|2104|2092|13
1638802800000|2021-12-06 15:00:00|2110.7|2098|2115.5|2107.5|2119|2107.5|2109|2098|7
1638864000000|2021-12-07 08:00:00|2115.7|2102|2141.5|2132|2143.2|2132|2115.7|2102|79
1638867600000|2021-12-07 09:00:00|2142.2|2131|2141.7|2131.2|2142.2|2134|2139|2129|71
1638871200000|2021-12-07 10:00:00|2142|2133.7|2149|2136|2149|2138|2142|2131.2|58
1638874800000|2021-12-07 11:00:00|2147|2136.2|2151|2137|2151.2|2141|2147|2136.2|12
1638878400000|2021-12-07 12:00:00|2149|2141|2148|2137|2151.7|2143.5|2148|2137|52
1638882000000|2021-12-07 13:00:00|2148.5|2137.2|2150|2140|2150.5|2141|2147.7|2135.5|16
1638885600000|2021-12-07 14:00:00|2149|2140.2|2151.7|2142|2151.7|2142.5|2148|2136.2|104
1638889200000|2021-12-07 15:00:00|2151.2|2144.2|2153.7|2141|2154|2145.2|2151.2|2140.2|40
1638950400000|2021-12-08 08:00:00|2165|2146|2153.5|2141|2165|2156.7|2143|2134|20
1638954000000|2021-12-08 09:00:00|2154|2141.2|2159|2144.7|2160.5|2149|2154|2141|21
1638957600000|2021-12-08 10:00:00|2158.7|2145|2147.7|2135.4|2158.7|2146|2147.7|2135.4|42
1638961200000|2021-12-08 11:00:00|2149.4|2135.2|2155.2|2145.7|2155.4|2145.7|2149.4|2135.2|20
1638964800000|2021-12-08 12:00:00|2154.7|2142.7|2155.4|2142.2|2155.4|2143.7|2151.9|2139.9|22
1638968400000|2021-12-08 13:00:00|2154.7|2141.9|2157.4|2146.2|2158.2|2147.7|2153.4|2140.7|33
1638972000000|2021-12-08 14:00:00|2155.7|2146.4|2155.2|2146.7|2164.2|2150.7|2151.4|2141.7|57
1638975600000|2021-12-08 15:00:00|2155.4|2143.7|2146.7|2138.7|2156.9|2143.7|2146.7|2133.9|30
1639036800000|2021-12-09 08:00:00|2153.7|2147.2|2160.7|2148.7|2164.4|2153.7|2153.7|2146.9|3
1639040400000|2021-12-09 09:00:00|2161|2149|2161.9|2152.1|2162.6|2152.1|2155.1|2146.6|3
1639044000000|2021-12-09 10:00:00|2158.4|2150.4|2160.1|2149.1|2161.6|2151.1|2158.4|2145.1|34
1639047600000|2021-12-09 11:00:00|2160.6|2152.1|2156.1|2144.4|2160.6|2152.1|2156.1|2144.4|44
1639051200000|2021-12-09 12:00:00|2158.1|2144.6|2158.1|2146.1|2160.6|2148.1|2156.1|2144.4|27
1639054800000|2021-12-09 13:00:00|2159.1|2146.4|2160.1|2149.1|2160.1|2150.1|2159.1|2146.1|15
1639058400000|2021-12-09 14:00:00|2160.6|2149.4|2162.1|2153.1|2162.1|2153.1|2160.6|2149.4|17
1639062000000|2021-12-09 15:00:00|2162.6|2158.1|2166.1|2158.1|2168.1|2158.4|2162.6|2153.1|28
1639123200000|2021-12-10 08:00:00|2167.1|2150.4|2163.4|2149.1|2167.1|2153.6|2159.1|2143.4|22
1639126800000|2021-12-10 09:00:00|2162.1|2149.4|2163.1|2151.6|2165.6|2151.6|2159.1|2147.1|35
1639130400000|2021-12-10 10:00:00|2164.4|2153.1|2169.1|2158.9|2170.1|2158.9|2160.4|2151.6|91
1639134000000|2021-12-10 11:00:00|2169.9|2160.1|2173.9|2162.1|2175.6|2162.1|2168.1|2157.1|40
1639137600000|2021-12-10 12:00:00|2175.6|2160.6|2167.6|2155.4|2175.6|2160.6|2167.6|2152.1|70
1639141200000|2021-12-10 13:00:00|2169.1|2156.1|2168.9|2156.9|2170.4|2158.6|2164.1|2155.4|30
1639144800000|2021-12-10 14:00:00|2173.9|2157.1|2169.1|2156.6|2174.1|2162.1|2168.9|2156.1|110
1639148400000|2021-12-10 15:00:00|2168.6|2156.4|2168.1|2160.1|2172.6|2162.1|2167.6|2155.1|16
1639382400000|2021-12-13 08:00:00|2172.6|2162.4|2179.1|2163.9|2186.1|2166.6|2169.9|2158.4|75
1639386000000|2021-12-13 09:00:00|2179.4|2164.1|2180.4|2168.1|2184.1|2173.1|2178.9|2163.1|18
1639389600000|2021-12-13 10:00:00|2180.6|2167.6|2174.6|2160.1|2181.1|2168.6|2171.1|2159.4|29
1639393200000|2021-12-13 11:00:00|2174.4|2159.6|2170.1|2158.4|2174.9|2160.4|2169.9|2158.1|61
1639396800000|2021-12-13 12:00:00|2170.4|2158.1|2165.6|2151.1|2170.6|2158.1|2162.1|2148.6|91
1639400400000|2021-12-13 13:00:00|2165.1|2150.9|2160.1|2148.6|2165.6|2151.1|2158.1|2148.6|77
1639404000000|2021-12-13 14:00:00|2159.1|2148.1|2136.1|2126.6|2159.6|2150.4|2136.1|2126.6|195
1639407600000|2021-12-13 15:00:00|2135.1|2124.1|2134.1|2122.1|2135.1|2124.1|2131.1|2120.6|61
1639468800000|2021-12-14 08:00:00|2142.9|2128.1|2135.1|2121.4|2142.9|2128.1|2130.1|2120.6|16
1639472400000|2021-12-14 09:00:00|2136.1|2121.1|2124.1|2113.1|2141.6|2128.1|2124.1|2113.1|58
1639476000000|2021-12-14 10:00:00|2126.4|2112.1|2123.1|2113.6|2126.4|2114.1|2115.6|2102.9|222
1639479600000|2021-12-14 11:00:00|2127.1|2113.9|2129.1|2116.9|2132.1|2118.6|2125.1|2113.9|69
1639483200000|2021-12-14 12:00:00|2130.9|2116.6|2126.1|2115.1|2134.1|2119.1|2122.1|2113.1|142
1639486800000|2021-12-14 13:00:00|2125.1|2113.1|2118.1|2107.9|2126.1|2113.4|2115.9|2105.1|131
1639490400000|2021-12-14 14:00:00|2117.1|2108.1|2125.1|2116.1|2132.1|2119.1|2117.1|2108.1|105
1639494000000|2021-12-14 15:00:00|2129.1|2115.1|2129.6|2121.6|2133.1|2121.6|2126.1|2115.1|60
1639555200000|2021-12-15 08:00:00|2133.1|2119.9|2136.1|2124.4|2136.1|2124.4|2133.1|2119.9|5
1639558800000|2021-12-15 09:00:00|2138.1|2126.1|2130.4|2118.1|2139.9|2128.1|2128.1|2117.1|116
1639562400000|2021-12-15 10:00:00|2130.1|2118.4|2129.6|2118.6|2131.1|2118.9|2129.6|2118.1|163
1639566000000|2021-12-15 11:00:00|2129.1|2118.4|2126.1|2115.4|2130.6|2118.4|2124.1|2114.6|191
1639569600000|2021-12-15 12:00:00|2128.9|2115.1|2120.6|2109.4|2129.4|2115.1|2118.1|2107.4|105
1639573200000|2021-12-15 13:00:00|2120.1|2108.4|2123.9|2109.6|2125.1|2111.1|2120.1|2108.4|337
1639576800000|2021-12-15 14:00:00|2123.6|2109.9|2124.1|2112.4|2124.1|2113.4|2116.1|2103.9|326
1639580400000|2021-12-15 15:00:00|2123.6|2110.1|2124.1|2110.9|2124.1|2110.9|2123.4|2108.1|20
1639641600000|2021-12-16 08:00:00|2146.1|2131.1|2151.1|2138.4|2154.6|2141.1|2144.1|2118.1|38
1639645200000|2021-12-16 09:00:00|2150.1|2138.1|2143.9|2129.9|2151.1|2138.1|2140.6|2128.1|198
1639648800000|2021-12-16 10:00:00|2141.1|2130.1|2142.9|2130.1|2143.9|2130.1|2141.1|2128.6|333
1639652400000|2021-12-16 11:00:00|2142.1|2126.1|2139.1|2128.1|2142.1|2128.1|2135.1|2126.1|377
1639656000000|2021-12-16 12:00:00|2140.1|2126.1|2140.1|2127.9|2140.1|2131.1|2139.1|2124.6|268
1639659600000|2021-12-16 13:00:00|2144.9|2128.1|2148.9|2140.6|2151.6|2140.6|2141.1|2128.1|207
1639663200000|2021-12-16 14:00:00|2149.1|2136.4|2158.1|2146.1|2160.1|2146.1|2149.1|2136.4|78
1639666800000|2021-12-16 15:00:00|2158.6|2144.6|2151.1|2143.1|2158.6|2144.6|2151.1|2143.1|18
1639728000000|2021-12-17 08:00:00|2159.6|2147.1|2150.6|2136.4|2159.6|2147.1|2145.1|2136.4|156
1639731600000|2021-12-17 09:00:00|2152.1|2136.1|2143.1|2130.1|2152.1|2136.1|2142.1|2127.1|122
1639735200000|2021-12-17 10:00:00|2142.9|2132.1|2138.1|2125.1|2143.1|2132.1|2129.9|2120.1|169
1639738800000|2021-12-17 11:00:00|2137.9|2125.4|2141.6|2127.1|2141.6|2131.1|2137.1|2122.6|157
1639742400000|2021-12-17 12:00:00|2142.9|2127.4|2136.9|2126.9|2145.1|2132.1|2136.9|2126.9|44
1639746000000|2021-12-17 13:00:00|2137.1|2129.1|2139.9|2126.9|2139.9|2129.1|2136.9|2126.9|5
1639749600000|2021-12-17 14:00:00|2139.6|2125.6|2143.9|2127.6|2143.9|2129.1|2137.9|2123.9|29
1639753200000|2021-12-17 15:00:00|2143.6|2127.4|2138.8|2130.8|2143.9|2130.8|2137.1|2124.4|13
1639987200000|2021-12-20 08:00:00|2118.8|2076.3|2091.3|2079.3|2118.8|2101.3|2086.8|2071.3|141
1639990800000|2021-12-20 09:00:00|2091.1|2080.3|2087.1|2073.8|2091.1|2080.3|2083.3|2071.6|95
1639994400000|2021-12-20 10:00:00|2086.3|2074.3|2092.1|2082.3|2093.3|2083.6|2086.3|2074.3|59
1639998000000|2021-12-20 11:00:00|2092.3|2083.3|2095.3|2083.3|2095.3|2085.3|2092.3|2082.3|31
1640001600000|2021-12-20 12:00:00|2096.3|2083.6|2097.3|2083.3|2098.3|2087.6|2096.1|2083.1|42
1640005200000|2021-12-20 13:00:00|2097.1|2083.6|2097.1|2085.1|2097.3|2087.3|2094.6|2083.6|102
1640008800000|2021-12-20 14:00:00|2097.3|2085.6|2101.3|2089.3|2104.3|2093.1|2097.3|2085.3|146
1640012400000|2021-12-20 15:00:00|2100.3|2084.6|2101.8|2093.8|2102.3|2093.8|2098.3|2084.6|38
1640073600000|2021-12-21 08:00:00|2102.3|2091.3|2123.3|2109.8|2123.3|2112.3|2102.3|2091.3|37
1640077200000|2021-12-21 09:00:00|2122.8|2109.6|2121.8|2113.3|2128.8|2117.3|2121.3|2109.1|46
1640080800000|2021-12-21 10:00:00|2122.3|2112.1|2126.3|2115.3|2127.3|2117.3|2122.3|2111.6|23
1640084400000|2021-12-21 11:00:00|2123.3|2112.3|2126.3|2117.3|2126.3|2117.3|2123.3|2111.6|5
1640088000000|2021-12-21 12:00:00|2126.1|2116.6|2124.3|2112.3|2128.1|2118.1|2124.3|2112.3|91
1640091600000|2021-12-21 13:00:00|2123.3|2111.3|2124.6|2111.1|2124.6|2113.8|2121.6|2109.8|4
1640095200000|2021-12-21 14:00:00|2124.3|2111.3|2124.3|2114.3|2125.3|2114.3|2122.3|2109.3|5
1640098800000|2021-12-21 15:00:00|2122.3|2113.3|2121.3|2113.3|2123.3|2113.3|2120.3|2106.3|7
1640160000000|2021-12-22 08:00:00|2129.3|2106.3|2126.1|2112.8|2131.3|2115.6|2123.3|2102.3|15
1640163600000|2021-12-22 09:00:00|2125.3|2113.3|2132.3|2117.3|2132.8|2121.3|2125.3|2113.3|18
1640167200000|2021-12-22 10:00:00|2131.3|2118.8|2129.3|2117.6|2131.3|2119.3|2129.3|2117.6|0
1640170800000|2021-12-22 11:00:00|2128.3|2116.6|2129.3|2119.6|2129.3|2119.6|2127.3|2113.6|9
1640174400000|2021-12-22 12:00:00|2127.3|2120.3|2129.3|2115.3|2129.3|2120.3|2127.3|2115.3|15
1640178000000|2021-12-22 13:00:00|2128.6|2114.3|2127.1|2113.3|2128.6|2114.3|2127.1|2113.3|0
1640181600000|2021-12-22 14:00:00|2126.3|2113.6|2124.3|2113.8|2127.3|2119.1|2123.3|2112.3|7
1640185200000|2021-12-22 15:00:00|2125.3|2114.3|2124.3|2116.3|2125.3|2116.3|2124.3|2113.8|0
1640246400000|2021-12-23 08:00:00|2125.3|2114.3|2135.3|2123.6|2135.3|2123.6|2125.3|2114.3|0
1640250000000|2021-12-23 09:00:00|2138.3|2125.1|2142.3|2128.6|2145.3|2133.3|2138.3|2124.6|42
1640253600000|2021-12-23 10:00:00|2144.3|2131.3|2144.3|2131.6|2144.3|2134.3|2144.1|2131.3|4
1640257200000|2021-12-23 11:00:00|2142.3|2131.8|2144.3|2133.8|2144.3|2134.3|2142.3|2131.3|26
1640260800000|2021-12-23 12:00:00|2145.3|2134.3|2148.1|2135.1|2148.1|2136.8|2143.3|2133.3|16
1640264400000|2021-12-23 13:00:00|2146.6|2134.8|2147|2134.3|2147.3|2137.8|2144.8|2133.5|3
1640268000000|2021-12-23 14:00:00|2145.5|2134.5|2147|2134.8|2147|2135.5|2145.5|2134.3|11
1640271600000|2021-12-23 15:00:00|2147.8|2135.5|2148.3|2140.3|2148.5|2140.3|2147.8|2134.5|4
1639382400000|2021-12-13 08:00:00|2172.6|2162.4|2179.1|2163.9|2186.1|2166.6|2169.9|2158.4|75
1639386000000|2021-12-13 09:00:00|2179.4|2164.1|2180.4|2168.1|2184.1|2173.1|2178.9|2163.1|18
1639389600000|2021-12-13 10:00:00|2180.6|2167.6|2174.6|2160.1|2181.1|2168.6|2171.1|2159.4|29
1639393200000|2021-12-13 11:00:00|2174.4|2159.6|2170.1|2158.4|2174.9|2160.4|2169.9|2158.1|61
1639396800000|2021-12-13 12:00:00|2170.4|2158.1|2165.6|2151.1|2170.6|2158.1|2162.1|2148.6|91
1639400400000|2021-12-13 13:00:00|2165.1|2150.9|2160.1|2148.6|2165.6|2151.1|2158.1|2148.6|77
1639404000000|2021-12-13 14:00:00|2159.1|2148.1|2136.1|2126.6|2159.6|2150.4|2136.1|2126.6|195
1639407600000|2021-12-13 15:00:00|2135.1|2124.1|2134.1|2122.1|2135.1|2124.1|2131.1|2120.6|61
1639468800000|2021-12-14 08:00:00|2142.9|2128.1|2135.1|2121.4|2142.9|2128.1|2130.1|2120.6|16
1639472400000|2021-12-14 09:00:00|2136.1|2121.1|2124.1|2113.1|2141.6|2128.1|2124.1|2113.1|58
1639476000000|2021-12-14 10:00:00|2126.4|2112.1|2123.1|2113.6|2126.4|2114.1|2115.6|2102.9|222
1639479600000|2021-12-14 11:00:00|2127.1|2113.9|2129.1|2116.9|2132.1|2118.6|2125.1|2113.9|69
1639483200000|2021-12-14 12:00:00|2130.9|2116.6|2126.1|2115.1|2134.1|2119.1|2122.1|2113.1|142
1639486800000|2021-12-14 13:00:00|2125.1|2113.1|2118.1|2107.9|2126.1|2113.4|2115.9|2105.1|131
1639490400000|2021-12-14 14:00:00|2117.1|2108.1|2125.1|2116.1|2132.1|2119.1|2117.1|2108.1|105
1639494000000|2021-12-14 15:00:00|2129.1|2115.1|2129.6|2121.6|2133.1|2121.6|2126.1|2115.1|60
1639555200000|2021-12-15 08:00:00|2133.1|2119.9|2136.1|2124.4|2136.1|2124.4|2133.1|2119.9|5
1639558800000|2021-12-15 09:00:00|2138.1|2126.1|2130.4|2118.1|2139.9|2128.1|2128.1|2117.1|116
1639562400000|2021-12-15 10:00:00|2130.1|2118.4|2129.6|2118.6|2131.1|2118.9|2129.6|2118.1|163
1639566000000|2021-12-15 11:00:00|2129.1|2118.4|2126.1|2115.4|2130.6|2118.4|2124.1|2114.6|191
1639569600000|2021-12-15 12:00:00|2128.9|2115.1|2120.6|2109.4|2129.4|2115.1|2118.1|2107.4|105
1639573200000|2021-12-15 13:00:00|2120.1|2108.4|2123.9|2109.6|2125.1|2111.1|2120.1|2108.4|337
1639576800000|2021-12-15 14:00:00|2123.6|2109.9|2124.1|2112.4|2124.1|2113.4|2116.1|2103.9|326
1639580400000|2021-12-15 15:00:00|2123.6|2110.1|2124.1|2110.9|2124.1|2110.9|2123.4|2108.1|20
1639641600000|2021-12-16 08:00:00|2146.1|2131.1|2151.1|2138.4|2154.6|2141.1|2144.1|2118.1|38
1639645200000|2021-12-16 09:00:00|2150.1|2138.1|2143.9|2129.9|2151.1|2138.1|2140.6|2128.1|198
1639648800000|2021-12-16 10:00:00|2141.1|2130.1|2142.9|2130.1|2143.9|2130.1|2141.1|2128.6|333
1639652400000|2021-12-16 11:00:00|2142.1|2126.1|2139.1|2128.1|2142.1|2128.1|2135.1|2126.1|377
1639656000000|2021-12-16 12:00:00|2140.1|2126.1|2140.1|2127.9|2140.1|2131.1|2139.1|2124.6|268
1639659600000|2021-12-16 13:00:00|2144.9|2128.1|2148.9|2140.6|2151.6|2140.6|2141.1|2128.1|207
1639663200000|2021-12-16 14:00:00|2149.1|2136.4|2158.1|2146.1|2160.1|2146.1|2149.1|2136.4|78
1639666800000|2021-12-16 15:00:00|2158.6|2144.6|2151.1|2143.1|2158.6|2144.6|2151.1|2143.1|18
1639728000000|2021-12-17 08:00:00|2159.6|2147.1|2150.6|2136.4|2159.6|2147.1|2145.1|2136.4|156
1639731600000|2021-12-17 09:00:00|2152.1|2136.1|2143.1|2130.1|2152.1|2136.1|2142.1|2127.1|122
1639735200000|2021-12-17 10:00:00|2142.9|2132.1|2138.1|2125.1|2143.1|2132.1|2129.9|2120.1|169
1639738800000|2021-12-17 11:00:00|2137.9|2125.4|2141.6|2127.1|2141.6|2131.1|2137.1|2122.6|157
1639742400000|2021-12-17 12:00:00|2142.9|2127.4|2136.9|2126.9|2145.1|2132.1|2136.9|2126.9|44
1639746000000|2021-12-17 13:00:00|2137.1|2129.1|2139.9|2126.9|2139.9|2129.1|2136.9|2126.9|5
1639749600000|2021-12-17 14:00:00|2139.6|2125.6|2143.9|2127.6|2143.9|2129.1|2137.9|2123.9|29
1639753200000|2021-12-17 15:00:00|2143.6|2127.4|2138.8|2130.8|2143.9|2130.8|2137.1|2124.4|13
1639987200000|2021-12-20 08:00:00|2118.8|2076.3|2091.3|2079.3|2118.8|2101.3|2086.8|2071.3|141
1639990800000|2021-12-20 09:00:00|2091.1|2080.3|2087.1|2073.8|2091.1|2080.3|2083.3|2071.6|95
1639994400000|2021-12-20 10:00:00|2086.3|2074.3|2092.1|2082.3|2093.3|2083.6|2086.3|2074.3|59
1639998000000|2021-12-20 11:00:00|2092.3|2083.3|2095.3|2083.3|2095.3|2085.3|2092.3|2082.3|31
1640001600000|2021-12-20 12:00:00|2096.3|2083.6|2097.3|2083.3|2098.3|2087.6|2096.1|2083.1|42
1640005200000|2021-12-20 13:00:00|2097.1|2083.6|2097.1|2085.1|2097.3|2087.3|2094.6|2083.6|102
1640008800000|2021-12-20 14:00:00|2097.3|2085.6|2101.3|2089.3|2104.3|2093.1|2097.3|2085.3|146
1640012400000|2021-12-20 15:00:00|2100.3|2084.6|2101.8|2093.8|2102.3|2093.8|2098.3|2084.6|38
1640073600000|2021-12-21 08:00:00|2102.3|2091.3|2123.3|2109.8|2123.3|2112.3|2102.3|2091.3|37
1640077200000|2021-12-21 09:00:00|2122.8|2109.6|2121.8|2113.3|2128.8|2117.3|2121.3|2109.1|46
1640080800000|2021-12-21 10:00:00|2122.3|2112.1|2126.3|2115.3|2127.3|2117.3|2122.3|2111.6|23
1640084400000|2021-12-21 11:00:00|2123.3|2112.3|2126.3|2117.3|2126.3|2117.3|2123.3|2111.6|5
1640088000000|2021-12-21 12:00:00|2126.1|2116.6|2124.3|2112.3|2128.1|2118.1|2124.3|2112.3|91
1640091600000|2021-12-21 13:00:00|2123.3|2111.3|2124.6|2111.1|2124.6|2113.8|2121.6|2109.8|4
1640095200000|2021-12-21 14:00:00|2124.3|2111.3|2124.3|2114.3|2125.3|2114.3|2122.3|2109.3|5
1640098800000|2021-12-21 15:00:00|2122.3|2113.3|2121.3|2113.3|2123.3|2113.3|2120.3|2106.3|7
1640160000000|2021-12-22 08:00:00|2129.3|2106.3|2126.1|2112.8|2131.3|2115.6|2123.3|2102.3|15
1640163600000|2021-12-22 09:00:00|2125.3|2113.3|2132.3|2117.3|2132.8|2121.3|2125.3|2113.3|18
1640167200000|2021-12-22 10:00:00|2131.3|2118.8|2129.3|2117.6|2131.3|2119.3|2129.3|2117.6|0
1640170800000|2021-12-22 11:00:00|2128.3|2116.6|2129.3|2119.6|2129.3|2119.6|2127.3|2113.6|9
1640174400000|2021-12-22 12:00:00|2127.3|2120.3|2129.3|2115.3|2129.3|2120.3|2127.3|2115.3|15
1640178000000|2021-12-22 13:00:00|2128.6|2114.3|2127.1|2113.3|2128.6|2114.3|2127.1|2113.3|0
1640181600000|2021-12-22 14:00:00|2126.3|2113.6|2124.3|2113.8|2127.3|2119.1|2123.3|2112.3|7
1640185200000|2021-12-22 15:00:00|2125.3|2114.3|2124.3|2116.3|2125.3|2116.3|2124.3|2113.8|0
1640246400000|2021-12-23 08:00:00|2125.3|2114.3|2135.3|2123.6|2135.3|2123.6|2125.3|2114.3|0
1640250000000|2021-12-23 09:00:00|2138.3|2125.1|2142.3|2128.6|2145.3|2133.3|2138.3|2124.6|42
1640253600000|2021-12-23 10:00:00|2144.3|2131.3|2144.3|2131.6|2144.3|2134.3|2144.1|2131.3|4
1640257200000|2021-12-23 11:00:00|2142.3|2131.8|2144.3|2133.8|2144.3|2134.3|2142.3|2131.3|26
1640260800000|2021-12-23 12:00:00|2145.3|2134.3|2148.1|2135.1|2148.1|2136.8|2143.3|2133.3|16
1640264400000|2021-12-23 13:00:00|2146.6|2134.8|2147|2134.3|2147.3|2137.8|2144.8|2133.5|3
1640268000000|2021-12-23 14:00:00|2145.5|2134.5|2147|2134.8|2147|2135.5|2145.5|2134.3|11
1640271600000|2021-12-23 15:00:00|2147.8|2135.5|2148.3|2140.3|2148.5|2140.3|2147.8|2134.5|4
1640592000000|2021-12-27 08:00:00|2148.5|2138.5|2145.3|2128.5|2153.5|2138.5|2145|2122.3|1
1640595600000|2021-12-27 09:00:00|2144.5|2128.8|2144|2126.8|2146.5|2129.3|2141.8|2125.8|0
1640599200000|2021-12-27 10:00:00|2143.8|2127|2145.3|2129.5|2145.8|2129.5|2142.3|2127|0
1640602800000|2021-12-27 11:00:00|2145||2143||2145||2143||0
1640606400000|2021-12-27 12:00:00|2142.8|2132.5|2143|2129|2143.3|2132.5|2141.5|2129|2
1640610000000|2021-12-27 13:00:00|2143.3|2129.3|2139.8|2126.3|2143.3|2129.3|2139.5|2126.3|5
1640613600000|2021-12-27 14:00:00|2139.5|2126.5|2136.8|2124.8|2139.5|2128.5|2136.3|2122.8|5
1640617200000|2021-12-27 15:00:00|2137|2125|2136.5|2128.5|2143|2128.5|2136.5|2125|0
1640678400000|2021-12-28 08:00:00|2149.5|2117.3|2145.5|2133.3|2152.5|2137.5|2141.3|2117.3|20
1640682000000|2021-12-28 09:00:00|2145|2133.5|2153.5|2140|2153.5|2145.3|2145|2133.5|9
1640592000000|2021-12-27 08:00:00|2148.5|2138.5|2145.3|2128.5|2153.5|2138.5|2145|2122.3|1
1640595600000|2021-12-27 09:00:00|2144.5|2128.8|2144|2126.8|2146.5|2129.3|2141.8|2125.8|0
1640599200000|2021-12-27 10:00:00|2143.8|2127|2145.3|2129.5|2145.8|2129.5|2142.3|2127|0
1640602800000|2021-12-27 11:00:00|2145||2143||2145||2143||0
1640606400000|2021-12-27 12:00:00|2142.8|2132.5|2143|2129|2143.3|2132.5|2141.5|2129|2
1640610000000|2021-12-27 13:00:00|2143.3|2129.3|2139.8|2126.3|2143.3|2129.3|2139.5|2126.3|5
1640613600000|2021-12-27 14:00:00|2139.5|2126.5|2136.8|2124.8|2139.5|2128.5|2136.3|2122.8|5
1640617200000|2021-12-27 15:00:00|2137|2125|2136.5|2128.5|2143|2128.5|2136.5|2125|0
1640678400000|2021-12-28 08:00:00|2149.5|2117.3|2145.5|2133.3|2152.5|2137.5|2141.3|2117.3|20
1640682000000|2021-12-28 09:00:00|2145|2133.5|2153.5|2140|2153.5|2145.3|2145|2133.5|9
1640685600000|2021-12-28 10:00:00|2152.5|2138.5|2148.5|2137.5|2153|2141|2148.5|2137.5|8
1640689200000|2021-12-28 11:00:00|2146.5|2136|2143.5|2132.5|2146.5|2136|2139.5|2129.5|21
1640692800000|2021-12-28 12:00:00|2146.3|2132.8|2145.5|2135.8|2147.5|2135.8|2144.5|2132.5|19
1640696400000|2021-12-28 13:00:00|2144.5|2135.5|2143|2132|2147.3|2135.5|2141.5|2129.8|14
1640700000000|2021-12-28 14:00:00|2143.5|2132.5|2145.5|2133.5|2145.5|2133.8|2138.5|2129.5|90
1640703600000|2021-12-28 15:00:00|2145.3|2130.8|2145|2137|2145.3|2137|2143.5|2129.5|0
1640764800000|2021-12-29 08:00:00|2145.3|2129.8|2151|2139.3|2151.5|2141.3|2142.5|2124.5|63
1640768400000|2021-12-29 09:00:00|2151.3|2139.5|2153.5|2144.8|2153.5|2144.8|2149.5|2139.5|75
1640772000000|2021-12-29 10:00:00|2154|2145|2152.5|2141.3|2154.5|2145.8|2152.5|2141.3|87
1640775600000|2021-12-29 11:00:00|2152.3|2141.5|2149.5|2136.5|2152.3|2141.5|2144.5|2136|56
1640779200000|2021-12-29 12:00:00|2148.5|2136.3|2148.3|2135.8|2148.5|2138.3|2146.5|2135.5|11
1640782800000|2021-12-29 13:00:00|2146.5|2135.3|2147.5|2137.8|2148.5|2137.8|2146.5|2135.3|22
1640786400000|2021-12-29 14:00:00|2146.5|2136.8|2149.5|2138.5|2150|2138.8|2145.5|2136.8|37
1640790000000|2021-12-29 15:00:00|2146.3|2138.3|2143.5|2135.5|2148.5|2138.3|2143.5|2134.5|22
1640851200000|2021-12-30 08:00:00|2146.5|2134.5|2146.5|2134.5|2146.5|2134.5|2146.5|2134.5|0
1640854800000|2021-12-30 09:00:00|2153.3|2140.8|2146.5|2136.3|2154.5|2140.8|2144.5|2132.3|11
1640858400000|2021-12-30 10:00:00|2147.3|2136.5|2146.5|2135.3|2147.3|2137.5|2145.5|2134.5|7
1640862000000|2021-12-30 11:00:00|2146|2135|2145.8|2136.3|2146|2136.3|2145.8|2134|1
1640865600000|2021-12-30 12:00:00|2145.3|2136.5|2148.5|2135.3|2148.5|2136.5|2145.3|2135.3|14
1640869200000|2021-12-30 13:00:00|2150.3|2135.5|2148.3|2137.8|2150.3|2141.5|2145.5|2135.5|53
1640872800000|2021-12-30 14:00:00|2147.5|2138|2147.5|2137|2147.5|2138.5|2146|2136.8|28
1640876400000|2021-12-30 15:00:00|2146|2134.8|2145|2137|2146|2137|2145|2134.8|10
1640944800000|2021-12-31 10:00:00|2146.5|2135.8|2153.3|2138.5|2154|2138.8|2146.5|2135.3|14
1640948400000|2021-12-31 11:00:00|2153.5|2138.3|2153.5|2140|2154.8|2140.5|2153.3|2138.3|1
1640952000000|2021-12-31 12:00:00|2154.5|2140.5|2155|2142.5|2156.3|2146.3|2151.3|2140.5|75
1640955600000|2021-12-31 13:00:00|2156.3|2144|2148.5|2137|2156.3|2144|2147.3|2131.5|14
1641196800000|2022-01-03 08:00:00|2163.5|2137|2168|2155.5|2170.3|2159.5|2163.5|2137|13
1641200400000|2022-01-03 09:00:00|2167.8|2156|2172.3|2163.3|2172.5|2163.3|2164.5|2155.3|64
1641204000000|2022-01-03 10:00:00|2172|2160.8|2168.3|2152.5|2172.5|2161|2163.5|2149|53
1641207600000|2022-01-03 11:00:00|2168|2152.8|2168.8|2153.5|2168.8|2153.5|2166.5|2152.8|0
1641211200000|2022-01-03 12:00:00|2169|2153.8|2168|2154|2169|2154|2167.5|2153.8|0
1641214800000|2022-01-03 13:00:00|2167.5|2154.3|2168|2155.5|2168|2155.5|2167.5|2154|0
1641218400000|2022-01-03 14:00:00|2165.5|2155.8|2167.3|2153.8|2169|2158.8|2165.5|2153.5|29
1641222000000|2022-01-03 15:00:00|2167.5|2154|2161.8|2153.8|2167.5|2155.8|2161.8|2153.8|5
1641283200000|2022-01-04 08:00:00|2166.5|2155.8|2179.8|2168.8|2182.8|2168.8|2166.5|2155.8|0
1641286800000|2022-01-04 09:00:00|2178.6|2169.1|2184.6|2173.1|2185.8|2174.8|2178.6|2168.8|97
1641290400000|2022-01-04 10:00:00|2184.8|2173.3|2185.3|2169.8|2187.8|2179.1|2184.3|2169.8|50
1641294000000|2022-01-04 11:00:00|2185.6|2170.1|2192.8|2178.8|2193.8|2185.6|2184.8|2169.8|96
1641297600000|2022-01-04 12:00:00|2191.8|2177.8|2190.8|2176.8|2191.8|2182.8|2184.1|2175.8|10
1641301200000|2022-01-04 13:00:00|2190.6|2177.1|2182.8|2173.8|2190.6|2177.1|2182.8|2173.8|10
1641304800000|2022-01-04 14:00:00|2185.8|2174.1|2190.8|2178.8|2190.8|2178.8|2185.8|2174.1|24
1641308400000|2022-01-04 15:00:00|2192.8|2179.1|2192.8|2184.8|2192.8|2184.8|2192.8|2179.1|3
1641369600000|2022-01-05 08:00:00|2196.8|2180.3|2192.8|2179.3|2198.8|2186.8|2192.8|2168.1|44
1641373200000|2022-01-05 09:00:00|2192.6|2179.8|2191.1|2176.3|2195.3|2183.8|2186.8|2174.6|54
1641376800000|2022-01-05 10:00:00|2189.8|2176.1|2185.8|2171.8|2189.8|2176.8|2185.6|2171.3|2
1641380400000|2022-01-05 11:00:00|2185.6|2171.3|2183.8|2169.8|2185.8|2171.3|2181.3|2169.6|3
1641384000000|2022-01-05 12:00:00|2183.6|2170.1|2183.8|2173.3|2183.8|2173.3|2183.6|2169.8|1
1641387600000|2022-01-05 13:00:00|2183.6|2173.6|2185.8|2174.8|2186.3|2174.8|2183.6|2173.6|11
1641391200000|2022-01-05 14:00:00|2185.6|2174.3|2184.6|2173.6|2185.8|2174.8|2182.8|2170.8|29
1641394800000|2022-01-05 15:00:00|2184.8|2173.3|2187.8|2179.8|2188.8|2179.8|2184.8|2173.3|13
1641542400000|2022-01-07 08:00:00|2184.8|2156.8|2188.6|2176.6|2188.6|2176.6|2173.8|2156.8|23
1641546000000|2022-01-07 09:00:00|2190.8|2176.8|2193.1|2176.8|2195.3|2180.8|2184.6|2174.6|98
1641549600000|2022-01-07 10:00:00|2192.8|2175.1|2193.6|2177.8|2193.8|2177.8|2185.3|2170.3|32
1641553200000|2022-01-07 11:00:00|2193.3|2177.3|2189.8|2177.3|2193.8|2180.3|2188.3|2174.6|24
1641556800000|2022-01-07 12:00:00|2191.6|2177.6|2189.8|2175.6|2192.3|2177.6|2186.8|2175.3|10
1641560400000|2022-01-07 13:00:00|2190.6|2176.8|2189.8|2177.8|2192.1|2178.1|2184.6|2175.8|15
1641564000000|2022-01-07 14:00:00|2191.8|2178.3|2203.8|2188.8|2204.3|2192.8|2190.8|2177.8|52
1641567600000|2022-01-07 15:00:00|2202.8|2189.8|2191.8|2183.8|2202.8|2191.8|2191.8|2182.8|12
1641801600000|2022-01-10 08:00:00|2194.8|2176.8|2212.8|2200.8|2214.3|2204.8|2194.8|2176.8|89
1641805200000|2022-01-10 09:00:00|2213.8|2201.1|2230.8|2217.1|2230.8|2219.3|2213.8|2200.6|87
1641808800000|2022-01-10 10:00:00|2233.3|2217.6|2236.8|2225.6|2244.1|2234.8|2227.3|2215.1|342
1641812400000|2022-01-10 11:00:00|2236.3|2221.1|2232.8|2221.8|2236.3|2224.1|2229.8|2220.3|163
1641816000000|2022-01-10 12:00:00|2233.8|2222.1|2230.3|2216.8|2235.8|2226.1|2226.3|2216.8|101
1641819600000|2022-01-10 13:00:00|2230.1|2217.1|2227.1|2215.6|2230.1|2217.6|2224.8|2212.3|51
1641823200000|2022-01-10 14:00:00|2227.8|2215.8|2224.8|2215.1|2232.1|2218.3|2224.8|2214.8|82
1641826800000|2022-01-10 15:00:00|2231.8|2214.8|2226.8|2218.8|2234.6|2218.8|2226.8|2214.8|17
1641888000000|2022-01-11 08:00:00|2229.6|2236.8|2247.1|2234.8|2258.1|2240.8|2229.6|2231.8|113
1641891600000|2022-01-11 09:00:00|2245.8|2233.1|2253.3|2241.8|2255.8|2246.8|2242.8|2232.1|197
1641895200000|2022-01-11 10:00:00|2253.6|2243.1|2260.8|2250.1|2260.8|2250.1|2252.3|2239.8|176
1641898800000|2022-01-11 11:00:00|2262.8|2254.8|2260.8|2249.8|2264.6|2255.3|2259.8|2248.3|248
1641902400000|2022-01-11 12:00:00|2261.6|2250.6|2257.8|2247.8|2268.1|2255.6|2256.8|2247.1|106
1641906000000|2022-01-11 13:00:00|2259.6|2247.1|2264.8|2252.3|2264.8|2254.8|2259.6|2247.1|16
1641909600000|2022-01-11 14:00:00|2263.8|2252.6|2276.8|2264.8|2276.8|2264.8|2263.8|2252.6|192
1641913200000|2022-01-11 15:00:00|2274.8|2263.8|2277.8|2269.8|2278.3|2269.8|2272.8|2263.8|33
1641974400000|2022-01-12 08:00:00|2278.3|2268.8|2289.3|2276.8|2294.8|2285.3|2275.8|2257.1|117
1641978000000|2022-01-12 09:00:00|2289.1|2277.1|2284.8|2273.1|2289.3|2279.8|2284.8|2269.6|36
1641981600000|2022-01-12 10:00:00|2284.6|2272.1|2293.6|2279.1|2293.6|2281.3|2284.6|2272.1|170
1641985200000|2022-01-12 11:00:00|2295.1|2280.1|2297.8|2284.8|2297.8|2288.3|2288.3|2279.1|111
1641988800000|2022-01-12 12:00:00|2298.8|2285.1|2303.6|2291.8|2303.6|2291.8|2296.8|2283.8|50
1641992400000|2022-01-12 13:00:00|2304.6|2294.3|2309.1|2297.8|2311.8|2302.3|2301.8|2291.8|324
1641996000000|2022-01-12 14:00:00|2306.8|2298.1|2315.6|2305.1|2319.1|2308.8|2306.8|2298.1|220
1641999600000|2022-01-12 15:00:00|2317.6|2304.8|2320.6|2312.6|2322.8|2312.6|2317.6|2304.8|49
1642060800000|2022-01-13 08:00:00|2334.8|2306.8|2305.8|2294.1|2334.8|2306.8|2304.8|2292.1|96
1642064400000|2022-01-13 09:00:00|2309.3|2294.6|2318.8|2305.8|2324.1|2314.8|2309.3|2294.6|150
1642068000000|2022-01-13 10:00:00|2320.1|2306.1|2331.8|2320.3|2332.8|2320.3|2320.1|2306.1|48
1642071600000|2022-01-13 11:00:00|2331.6|2319.8|2327.8|2316.8|2331.8|2322.8|2326.8|2314.8|120
1642075200000|2022-01-13 12:00:00|2328.3|2317.1|2339.1|2327.6|2340.1|2328.8|2328.3|2317.1|89
1642078800000|2022-01-13 13:00:00|2339.3|2326.8|2343.8|2334.3|2344.1|2335.3|2335.1|2326.8|162
1642082400000|2022-01-13 14:00:00|2344.3|2334.6|2319.8|2311.1|2344.3|2334.8|2319.8|2311.1|175
1642086000000|2022-01-13 15:00:00|2323.8|2311.8|2317.8|2309.8|2329.8|2312.3|2317.8|2308.1|77
1642147200000|2022-01-14 08:00:00|2322.8|2308.3|2304.1|2291.8|2322.8|2308.3|2304.1|2289.3|43
1642150800000|2022-01-14 09:00:00|2307.1|2292.3|2313.1|2300.8|2316.8|2304.6|2306.1|2292.3|26
1642154400000|2022-01-14 10:00:00|2312.8|2299.8|2306.6|2291.1|2314.3|2300.3|2305.6|2290.8|59
1642158000000|2022-01-14 11:00:00|2306.3|2291.3|2305.6|2293.1|2306.3|2294.8|2304.8|2291.3|10
1642161600000|2022-01-14 12:00:00|2305.3|2290.6|2298.8|2285.8|2305.6|2290.6|2293.1|2284.8|90
1642165200000|2022-01-14 13:00:00|2299.6|2286.8|2298.8|2285.3|2299.6|2286.8|2294.8|2284.8|45
1642168800000|2022-01-14 14:00:00|2298.6|2280.6|2302.3|2291.3|2302.3|2291.3|2291.3|2280.6|93
1642172400000|2022-01-14 15:00:00|2302.8|2291.8|2304.8|2296.8|2307.3|2296.8|2302.3|2291.8|17
1642406400000|2022-01-17 08:00:00|2306.3|2306.8|2317.3|2303.8|2318.6|2306.8|2306.3|2300.1|2
1642410000000|2022-01-17 09:00:00|2319.8|2306.8|2329.8|2317.3|2331.8|2318.8|2318.6|2306.8|69
1642413600000|2022-01-17 10:00:00|2327.1|2317.6|2326.8|2315.1|2335.8|2323.6|2326.8|2315.1|60
1642417200000|2022-01-17 11:00:00|2328.1|2315.3|2323.4|2311.7|2330.1|2315.8|2323.4|2311.4|73
1642420800000|2022-01-17 12:00:00|2322.4|2311.4|2315.4|2303.9|2322.5|2311.4|2315.4|2303.9|8
1642424400000|2022-01-17 13:00:00|2315.2|2304.9|2315.7|2304.4|2315.9|2305.9|2314.4|2300.9|63
1642428000000|2022-01-17 14:00:00|2315.9|2304.9|2320.7|2306.9|2323.4|2310.9|2315.7|2304.4|61
1642431600000|2022-01-17 15:00:00|2320.4|2307.2|2320.9|2312.9|2321.9|2312.9|2320.4|2307.2|27
1642492800000|2022-01-18 08:00:00|2321.4|2308.2|2305.9|2294.9|2321.4|2308.2|2303.9|2289.9|26
1642496400000|2022-01-18 09:00:00|2306.9|2293.9|2294.9|2283.9|2306.9|2293.9|2289.9|2274.9|159
1642500000000|2022-01-18 10:00:00|2293.9|2280.9|2294.3|2282.8|2300.3|2287.3|2291.9|2279.2|343
1642503600000|2022-01-18 11:00:00|2293.8|2283.3|2297.1|2282.6|2297.3|2283.3|2292.3|2282.3|145
1642507200000|2022-01-18 12:00:00|2296.3|2283.3|2299.1|2285.8|2302.3|2289.3|2295.3|2283.3|77
1642510800000|2022-01-18 13:00:00|2299.3|2287.8|2299.3|2286.3|2299.3|2289.3|2296.1|2284.6|215
1642514400000|2022-01-18 14:00:00|2297.3|2287.3|2292.6|2281.6|2299.3|2289.3|2289.3|2279.6|167
1642518000000|2022-01-18 15:00:00|2292.1|2279.6|2292.6|2278.6|2297.6|2279.6|2287.6|2277.6|25
1642579200000|2022-01-19 08:00:00|2284.1|2267.6|2289.6|2277.6|2290.6|2277.6|2282.6|2266.1|67
1642582800000|2022-01-19 09:00:00|2290.6|2275.6|2293.6|2279.9|2294.9|2282.6|2283.1|2274.4|299
1642586400000|2022-01-19 10:00:00|2292.6|2278.6|2290.6|2278.9|2293.6|2282.9|2290.6|2278.6|92
1642590000000|2022-01-19 11:00:00|2290.4|2279.1|2288.1|2274.9|2290.4|2279.4|2286.6|2274.9|40
1642593600000|2022-01-19 12:00:00|2288.6|2274.6|2282.6|2269.6|2288.6|2274.6|2272.6|2261.9|89
1642597200000|2022-01-19 13:00:00|2285.1|2270.1|2286.6|2271.9|2288.1|2276.6|2284.1|2269.9|68
1642600800000|2022-01-19 14:00:00|2288.1|2272.1|2302.1|2293.6|2302.6|2293.6|2286.6|2272.1|116
1642604400000|2022-01-19 15:00:00|2309.1|2293.9|2309.6|2294.1|2315.6|2301.6|2309.1|2293.6|31
1642665600000|2022-01-20 08:00:00|2324.1|2295.1|2303.8|2289.3|2324.1|2307.8|2303.8|2289.1|89
1642669200000|2022-01-20 09:00:00|2305.8|2289.6|2300.8|2291.1|2308.3|2293.8|2298.8|2287.1|236
1642672800000|2022-01-20 10:00:00|2300.3|2290.8|2300.3|2289.3|2301.8|2290.8|2296.8|2286.8|208
1642676400000|2022-01-20 11:00:00|2299.8|2290.1|2308.3|2293.8|2309.1|2298.3|2299.8|2290.1|69
1642680000000|2022-01-20 12:00:00|2311.1|2294.1|2321.8|2306.3|2322.6|2308.3|2311.1|2294.1|141
1642683600000|2022-01-20 13:00:00|2322.3|2306.1|2322.3|2308.8|2324.3|2313.3|2318.3|2305.8|198
1642687200000|2022-01-20 14:00:00|2321.3|2312.3|2321.3|2307.3|2323.3|2312.3|2317.3|2306.3|232
1642690800000|2022-01-20 15:00:00|2321.6|2310.8|2320.1|2312.1|2324.3|2312.3|2320.1|2307.3|14
1642752000000|2022-01-21 08:00:00|2320.6|2310.3|2296.6|2285.3|2320.6|2310.3|2291.3|2282.3|77
1642755600000|2022-01-21 09:00:00|2297.3|2285.8|2303.8|2290.6|2303.8|2291.3|2295.3|2285.3|233
1642759200000|2022-01-21 10:00:00|2303.6|2288.6|2300.3|2288.8|2303.6|2292.6|2300.3|2288.6|64
1642762800000|2022-01-21 11:00:00|2297.3|2287.8|2299.3|2287.1|2300.3|2289.8|2297.3|2286.6|121
1642766400000|2022-01-21 12:00:00|2298.8|2288.3|2279.1|2262.8|2298.8|2288.3|2273.1|2262.8|209
1642770000000|2022-01-21 13:00:00|2278.1|2264.3|2281.3|2268.6|2283.8|2271.3|2272.3|2263.1|124
1642773600000|2022-01-21 14:00:00|2280.3|2271.3|2281.1|2269.1|2283.6|2271.3|2274.3|2265.6|68
1642777200000|2022-01-21 15:00:00|2280.8|2269.3|2273.7|2263.2|2280.8|2269.6|2273.7|2263.2|43
1643011200000|2022-01-24 08:00:00|2273.7|2263.2|2255.7|2246.7|2281.7|2267.7|2254.7|2245.7|62
1643014800000|2022-01-24 09:00:00|2260.9|2247.7|2243.7|2229.7|2260.9|2247.7|2241.7|2229.2|318
1643018400000|2022-01-24 10:00:00|2243.4|2229.9|2234.7|2222.7|2243.4|2230.7|2227.2|2218.4|290
1643022000000|2022-01-24 11:00:00|2232.7|2223.2|2240.2|2228.2|2242.2|2232.9|2232.7|2223.2|83
1643025600000|2022-01-24 12:00:00|2239.2|2227.9|2227.2|2214.7|2239.2|2227.9|2227.2|2214.7|85
1643029200000|2022-01-24 13:00:00|2225.7|2214.2|2219.7|2205.7|2226.7|2214.9|2212.2|2199.4|145
1643032800000|2022-01-24 14:00:00|2218.7|2203.9|2209.2|2197.7|2219.7|2207.2|2203.7|2192.9|157
1643036400000|2022-01-24 15:00:00|2208.7|2197.4|2198.7|2190.7|2208.7|2197.7|2198.7|2189.4|49
1643097600000|2022-01-25 08:00:00|2204.7|2189.4|2225.9|2209.9|2230.7|2218.2|2204.7|2189.4|127
1643101200000|2022-01-25 09:00:00|2226.2|2210.2|2231.7|2219.7|2233.4|2224.7|2220.7|2207.9|40
1643104800000|2022-01-25 10:00:00|2231.2|2217.9|2216.2|2205.2|2231.7|2217.9|2213.2|2202.7|157
1643108400000|2022-01-25 11:00:00|2218.7|2206.7|2218.7|2206.4|2220.7|2208.7|2213.4|2205.2|92
1643112000000|2022-01-25 12:00:00|2216.7|2205.2|2210.4|2199.9|2218.7|2205.4|2210.4|2198.9|32
1643115600000|2022-01-25 13:00:00|2209.9|2200.7|2208.4|2195.7|2210.7|2200.7|2205.7|2192.7|68
1643119200000|2022-01-25 14:00:00|2208.9|2195.9|2205.7|2192.2|2209.2|2197.7|2194.7|2183.9|236
1643122800000|2022-01-25 15:00:00|2205.2|2194.7|2204.4|2193.2|2205.7|2196.4|2199.7|2189.7|38
1643184000000|2022-01-26 08:00:00|2234.7|2220.7|2235.4|2222.7|2238.7|2225.7|2227.7|2202.7|53
1643187600000|2022-01-26 09:00:00|2235.2|2226.7|2244.9|2233.7|2244.9|2235.2|2232.9|2222.7|59
1643191200000|2022-01-26 10:00:00|2245.2|2233.9|2244.7|2233.9|2247.7|2236.7|2242.7|2232.7|78
1643194800000|2022-01-26 11:00:00|2247.4|2233.7|2253.7|2242.7|2254.2|2242.7|2247.4|2233.7|47
1643198400000|2022-01-26 12:00:00|2253.9|2243.7|2256.7|2245.2|2257.7|2247.7|2253.4|2243.7|59
1643202000000|2022-01-26 13:00:00|2256.9|2246.7|2254.7|2243.4|2258.9|2247.7|2254.2|2241.2|36
1643205600000|2022-01-26 14:00:00|2256.9|2243.2|2254.4|2242.7|2256.9|2243.2|2249.7|2237.9|41
1643209200000|2022-01-26 15:00:00|2253.7|2244.7|2252.7|2244.7|2256.9|2246.7|2252.7|2241.7|25
1643270400000|2022-01-27 08:00:00|2254.7|2241.9|2253.7|2242.7|2254.7|2242.7|2230.7|2219.9|140
1643274000000|2022-01-27 09:00:00|2254.7|2245.7|2263.5|2251.8|2264.5|2253|2248.4|2235.7|79
1643277600000|2022-01-27 10:00:00|2264.5|2252|2256|2240.3|2269.8|2257.8|2252|2240.3|84
1643281200000|2022-01-27 11:00:00|2249.8|2240.5|2251.2|2237.5|2256|2241.8|2245.7|2234.7|58
1643284800000|2022-01-27 12:00:00|2251|2237.2|2246.7|2237|2254|2241.7|2244.7|2234.7|166
1643288400000|2022-01-27 13:00:00|2249.5|2237.7|2264|2249.5|2264|2251.5|2248.7|2237.7|75
1643292000000|2022-01-27 14:00:00|2262.7|2252.2|2271.7|2259.7|2274.7|2263.7|2262.7|2252.2|73
1643295600000|2022-01-27 15:00:00|2264.7|2258.7|2267.7|2259.7|2271.7|2259.7|2264.7|2254.7|10
1643356800000|2022-01-28 08:00:00|2254.7|2256.7|2268.7|2256.7|2269.7|2258.2|2254.7|2239.2|49
1643360400000|2022-01-28 09:00:00|2268.5|2257|2257.2|2248|2268.5|2257|2257.2|2246.5|132
1643364000000|2022-01-28 10:00:00|2261.7|2247.5|2251.5|2239.2|2261.7|2252|2250.7|2238.5|98
1643367600000|2022-01-28 11:00:00|2250.7|2239.7|2249.2|2241|2253|2242.7|2244.5|2236|81
1643371200000|2022-01-28 12:00:00|2248.7|2237.2|2232.5|2218|2248.7|2237.2|2225.2|2216|187
1643374800000|2022-01-28 13:00:00|2232.7|2218.2|2242.7|2230|2242.7|2230|2230.5|2216.2|89
1643378400000|2022-01-28 14:00:00|2242.5|2229.7|2247.7|2234.2|2250.7|2239.5|2241.7|2228.2|158
1643382000000|2022-01-28 15:00:00|2248.7|2232.7|2243.7|2235.7|2249.7|2235.7|2243.7|2231.7|13
1643616000000|2022-01-31 08:00:00|2281.2|2246|2283.7|2271.7|2284.5|2274.7|2267.7|2246|77
1643619600000|2022-01-31 09:00:00|2284.7|2273.7|2273.7|2263.7|2284.7|2273.7|2273.7|2262|142
1643623200000|2022-01-31 10:00:00|2274.7|2263.2|2279.7|2268.7|2282.7|2271.5|2274.7|2263.2|135
1643626800000|2022-01-31 11:00:00|2278.2|2269.7|2280.7|2268.7|2282.7|2274.2|2275.5|2266|132
1643630400000|2022-01-31 12:00:00|2281.2|2267.7|2275.5|2263.7|2281.2|2267.7|2272|2263.2|56
1643634000000|2022-01-31 13:00:00|2274.7|2263.2|2273.7|2259.5|2276.2|2265.7|2270.7|2256.5|12
1643637600000|2022-01-31 14:00:00|2273.5|2260|2278.7|2266.7|2278.7|2268.7|2273.5|2260|30
1643641200000|2022-01-31 15:00:00|2279.7|2267|2280.2|2270.2|2280.7|2270.7|2279.7|2267|14
1643702400000|2022-02-01 08:00:00|2279.2|2269.2|2301.2|2289|2305.2|2292.7|2279.2|2269.2|92
1643706000000|2022-02-01 09:00:00|2298.7|2287.5|2294.7|2284.2|2298.7|2287.7|2290.2|2280.5|105
1643709600000|2022-02-01 10:00:00|2295.5|2284.7|2304.8|2293.8|2308.8|2295.3|2295.5|2284.7|50
1643713200000|2022-02-01 11:00:00|2304.3|2293.6|2303.8|2292.6|2308.8|2296.1|2303.1|2291.6|63
1643716800000|2022-02-01 12:00:00|2306.3|2293.3|2311.1|2300.6|2311.1|2301.3|2303.3|2290.8|75
1643720400000|2022-02-01 13:00:00|2310.8|2300.8|2321.3|2311.8|2321.8|2311.8|2309.3|2300.3|137
1643724000000|2022-02-01 14:00:00|2319.3|2310.8|2313.1|2299.3|2321.3|2311.6|2310.3|2299.1|152
1643727600000|2022-02-01 15:00:00|2312.3|2300.3|2311.3|2292.3|2312.3|2300.8|2306.3|2292.3|17
1643788800000|2022-02-02 08:00:00|2320.3|2305.3|2322.3|2313.3|2326.8|2314.3|2318.8|2305.3|21
1643792400000|2022-02-02 09:00:00|2323.1|2312.3|2323.3|2313.1|2330.8|2318.8|2323.1|2312.3|63
1643796000000|2022-02-02 10:00:00|2323.8|2312.8|2318.1|2305.3|2323.8|2312.8|2313.6|2305.3|46
1643799600000|2022-02-02 11:00:00|2318.3|2305.6|2327.1|2314.6|2328.6|2316.1|2318.3|2305.6|34
1643803200000|2022-02-02 12:00:00|2326.3|2314.3|2333.3|2319.3|2336.6|2328.3|2326.3|2313.3|70
1643806800000|2022-02-02 13:00:00|2334.3|2319.6|2327.1|2315.6|2334.3|2322.3|2326.3|2315.6|27
1643810400000|2022-02-02 14:00:00|2326.8|2314.1|2327.3|2313.6|2330.8|2318.8|2324.3|2313.3|19
1643814000000|2022-02-02 15:00:00||2313.8||2316.3||2316.8||2313.8|8
1643875200000|2022-02-03 08:00:00|2324.3|2303.3|2326.3|2312.8|2326.3|2313.6|2321.3|2303.3|26
1643878800000|2022-02-03 09:00:00|2326.1|2313.3|2316.3|2304.3|2326.1|2313.3|2316.3|2304.3|32
1643882400000|2022-02-03 10:00:00|2318.3|2304.6|2322.3|2308.8|2325.3|2311.3|2318.3|2304.6|24
1643886000000|2022-02-03 11:00:00|2322.1|2307.3|2330.3|2315.3|2330.6|2315.3|2320.3|2307.3|15
1643889600000|2022-02-03 12:00:00|2331.1|2316.1|2329.3|2314.8|2331.3|2319.3|2326.1|2313.3|49
1643893200000|2022-02-03 13:00:00|2329.1|2315.1|2317.1|2305.1|2329.1|2315.1|2314.3|2305.1|150
1643896800000|2022-02-03 14:00:00|2316.8|2304.6|2305.3|2290.6|2316.8|2304.6|2301.3|2288.3|224
1643900400000|2022-02-03 15:00:00|2303.3|2290.8|2301.8|2293.8|2305.3|2295.3|2301.8|2290.8|49
1643961600000|2022-02-04 08:00:00|2303.3|2294.1|2301.3|2290.8|2316.1|2302.3|2299.6|2288.3|60
1643965200000|2022-02-04 09:00:00|2302.3|2291.3|2316.3|2303.1|2320.8|2308.3|2302.3|2291.3|68
1643968800000|2022-02-04 10:00:00|2315.8|2301.8|2308.1|2294.6|2315.8|2301.8|2303.8|2293.3|83
1643972400000|2022-02-04 11:00:00|2306.3|2294.3|2293.8|2280.6|2308.1|2295.3|2289.8|2279.6|159
1643976000000|2022-02-04 12:00:00|2293.3|2280.8|2298.3|2285.3|2300.8|2290.3|2289.1|2279.6|60
1643979600000|2022-02-04 13:00:00|2298.1|2284.1|2296.1|2283.1|2300.6|2288.6|2291.8|2283.1|52
1643983200000|2022-02-04 14:00:00|2295.3|2281.8|2294.6|2283.3|2295.3|2283.3|2286.3|2272.8|111
1643986800000|2022-02-04 15:00:00|2294.8|2283.6|2302.3|2286.8|2302.8|2288.3|2294.3|2283.6|47
1644220800000|2022-02-07 08:00:00|2306.1|2286.8|2299.3|2288.3|2316.3|2295.6|2299.3|2281.3|49
1644224400000|2022-02-07 09:00:00|2299.1|2285.8|2293.8|2281.6|2299.1|2286.3|2293.8|2281.3|37
1644228000000|2022-02-07 10:00:00|2293.6|2281.8|2291.1|2280.6|2293.8|2282.1|2288.8|2273.6|36
1644231600000|2022-02-07 11:00:00|2290.3|2279.3|2288.1|2277.6|2292.3|2281.3|2287.8|2277.6|39
1644235200000|2022-02-07 12:00:00|2289.3|2278.3|2292.8|2281.3|2292.8|2283.1|2289.1|2277.6|28
1644238800000|2022-02-07 13:00:00|2292.3|2280.8|2288.3|2278.8|2292.3|2280.8|2288.3|2278.3|12
1644242400000|2022-02-07 14:00:00|2288.1|2278.3|2290.1|2279.3|2291.3|2281.3|2287.3|2277.6|86
1644246000000|2022-02-07 15:00:00|2289.8|2278.3|2286.8|2276.3|2290.1|2279.3|2286.3|2275.8|34
1644307200000|2022-02-08 08:00:00|2293.8|2283.3|2296.3|2285.3|2300.3|2286.3|2290.1|2278.3|30
1644310800000|2022-02-08 09:00:00|2297.3|2283.1|2289.1|2275.3|2297.3|2285.3|2286.6|2274.6|95
1644314400000|2022-02-08 10:00:00|2288.8|2273.6|2276.3|2265.8|2288.8|2273.6|2274.3|2260.8|90
1644318000000|2022-02-08 11:00:00|2275.3|2265.3|2272.7|2262.7|2276.3|2265.3|2270.7|2260.2|67
1644321600000|2022-02-08 12:00:00|2273.2|2261.7|2287.7|2277.7|2288.2|2277.7|2272.5|2260.5|90
1644325200000|2022-02-08 13:00:00|2287.5|2276|2292.7|2282.7|2295.7|2285.2|2287.5|2276|89
1644328800000|2022-02-08 14:00:00|2293.7|2281.7|2299.7|2287.7|2299.7|2287.7|2290.2|2280.7|80
1644332400000|2022-02-08 15:00:00|2300.7|2288|2302.7|2294.7|2303.7|2294.7|2300.7|2288|9
1644393600000|2022-02-09 08:00:00|2303.5|2292.7|2337.7|2327.7|2337.7|2327.7|2303.5|2292.7|63
1644397200000|2022-02-09 09:00:00|2337.2|2326.2|2325.2|2314|2337.2|2327.7|2325.2|2313.5|204
1644400800000|2022-02-09 10:00:00|2326.7|2313.7|2335.7|2322.7|2335.7|2326.7|2323.7|2313.7|48
1644404400000|2022-02-09 11:00:00|2333.7|2321|2340.5|2328.7|2342.7|2333|2330.7|2319|45
1644408000000|2022-02-09 12:00:00|2340.2|2330.7|2334.5|2322|2340.5|2331.7|2334.5|2321|31
1644411600000|2022-02-09 13:00:00|2334.7|2321|2342|2328|2342.7|2329|2332.2|2321|60
1644415200000|2022-02-09 14:00:00|2341.7|2328.7|2348.7|2338.7|2351.7|2342.2|2341.7|2328.7|121
1644418800000|2022-02-09 15:00:00|2349.7|2340.7|2351.2|2343.2|2352.7|2344.2|2349.5|2338.7|62
1644480000000|2022-02-10 08:00:00|2371.2|2337.7|2353.7|2342.7|2371.2|2347.7|2344.2|2330|77
1644483600000|2022-02-10 09:00:00|2357|2343.7|2350.7|2340.7|2360.2|2349|2349.7|2339|239
1644487200000|2022-02-10 10:00:00|2349.2|2341.2|2353.7|2343|2354.5|2343|2344|2335.2|150
1644490800000|2022-02-10 11:00:00|2351.7|2344.7|2354|2344|2356|2347.5|2351.7|2342.7|57
1644494400000|2022-02-10 12:00:00|2354.2|2344.2|2365.5|2352|2365.7|2352|2354.2|2344.2|68
1644498000000|2022-02-10 13:00:00|2366.2|2352.7|2356.7|2345.7|2372.2|2362.7|2352.2|2344|155
1644501600000|2022-02-10 14:00:00|2355.7|2344.2|2363.7|2351.5|2363.7|2351.7|2353.7|2343.5|157
1644505200000|2022-02-10 15:00:00|2366.7|2352.7|2360.7|2352.7|2368|2357.7|2360.7|2352.7|94
1644566400000|2022-02-11 08:00:00|2355.7|2341|2348.7|2335.7|2360.7|2341.7|2340.7|2331|76
1644570000000|2022-02-11 09:00:00|2353.7|2336|2350.7|2339|2353.7|2343.2|2344.7|2331.2|77
1644573600000|2022-02-11 10:00:00|2351.7|2339.5|2362.2|2348.5|2362.5|2354.2|2351.7|2339.5|36
1644577200000|2022-02-11 11:00:00|2363.2|2348.7|2369.5|2358|2369.5|2360.7|2363.2|2348.7|40
1644580800000|2022-02-11 12:00:00|2370.5|2356|2372.7|2358|2375|2361.7|2367|2356|39
1644584400000|2022-02-11 13:00:00|2371.7|2358.5|2376|2366|2377.5|2367.7|2367.7|2357.7|48
1644588000000|2022-02-11 14:00:00|2375.7|2365.7|2375.2|2365.7|2375.7|2365.7|2372.5|2360.5|59
1644591600000|2022-02-11 15:00:00|2373.7|2365|2376.2|2368.2|2380.7|2368.7|2373.7|2364.7|23
1644825600000|2022-02-14 08:00:00|2350.7|2328.7|2305.5|2293.7|2350.7|2328.7|2300.2|2287.7|279
1644829200000|2022-02-14 09:00:00|2303.7|2294.2|2315.2|2302.7|2316.2|2307.2|2302.7|2290.2|230
1644832800000|2022-02-14 10:00:00|2315|2301.7|2310.2|2298.7|2315.2|2302.7|2302.2|2292|205
1644836400000|2022-02-14 11:00:00|2310|2299|2299.2|2289.7|2310|2299.2|2298|2288|182
1644840000000|2022-02-14 12:00:00|2299|2289.5|2307.7|2294.2|2310.7|2300.7|2287.7|2278.7|441
1644843600000|2022-02-14 13:00:00|2309.7|2294.7|2313.7|2304|2320.7|2309.7|2309.5|2294.7|149
1644847200000|2022-02-14 14:00:00|2313.5|2303|2326.7|2309.7|2329.7|2318.7|2311.7|2300.7|115
1644850800000|2022-02-14 15:00:00|2325.7|2308.7|2326|2318|2332.2|2318.7|2324.5|2308.7|14
1644912000000|2022-02-15 08:00:00|2329.5|2330.7|2352.7|2339.7|2356.7|2347.2|2329.5|2330.7|59
1644915600000|2022-02-15 09:00:00|2355.2|2340|2365.7|2352.7|2366.7|2356.2|2350.7|2339.7|174
1644919200000|2022-02-15 10:00:00|2365.5|2352.5|2362.7|2350.7|2366.2|2353|2357.7|2347.2|64
1644922800000|2022-02-15 11:00:00|2360.7|2350|2364.7|2352|2364.7|2354.7|2360.5|2349.2|82
1644926400000|2022-02-15 12:00:00|2365.7|2351.2|2361.7|2351.5|2366.7|2354.7|2359.5|2351.2|180
1644930000000|2022-02-15 13:00:00|2364.7|2351.7|2360.7|2351.5|2365.2|2355|2360.7|2351.5|180
1644933600000|2022-02-15 14:00:00|2363.7|2351.2|2363.5|2350.2|2364.2|2351.2|2358.7|2345|55
1644937200000|2022-02-15 15:00:00|2364|2352.7|2359.2|2351.2|2364|2352.7|2359.2|2349.7|12
1644998400000|2022-02-16 08:00:00|2363.7|2352.2|2385.7|2376|2387.7|2376|2363.7|2352.2|40
1645002000000|2022-02-16 09:00:00|2384.5|2374.7|2374.5|2364|2385.7|2374.7|2373.2|2364|170
1645005600000|2022-02-16 10:00:00|2375.5|2364.2|2371|2358.7|2378.7|2366|2366|2356.7|51
1645009200000|2022-02-16 11:00:00|2371.2|2357.7|2365.7|2352.7|2371.2|2357.7|2362.7|2347.7|637
1645012800000|2022-02-16 12:00:00|2366|2351.7|2360|2347.7|2366|2352.7|2357.5|2344|42
1645016400000|2022-02-16 13:00:00|2361|2348|2361.7|2350|2365.7|2352.7|2361|2348|0
1645020000000|2022-02-16 14:00:00|2362.2|2350.7|2363.7|2350|2364.7|2351.7|2359|2345.5|57
1645023600000|2022-02-16 15:00:00|2365.7|2350.2|2363.7|2355.7|2365.7|2355.7|2362.7|2350.2|2
1645084800000|2022-02-17 08:00:00|2365.7|2355.2|2361.2|2348|2365.7|2355.2|2356.5|2343|5
1645088400000|2022-02-17 09:00:00|2360.2|2345.2|2352.7|2341.7|2360.2|2345.7|2350.5|2338.7|52
1645092000000|2022-02-17 10:00:00|2351.7|2341|2349.7|2337.5|2354.7|2345.7|2349.5|2337.2|56
1645095600000|2022-02-17 11:00:00|2351|2338.7|2352.2|2338.7|2354|2339.2|2351|2338.7|0
1645099200000|2022-02-17 12:00:00|2351.7|2339|2351.5|2339|2356.2|2344.2|2350.2|2339|134
1645102800000|2022-02-17 13:00:00|2351|2338.7|2341.2|2329.5|2351|2338.7|2339.2|2329.5|85
1645106400000|2022-02-17 14:00:00|2337.5|2329.7|2341.7|2331.2|2345.2|2331.2|2337.5|2329.2|80
1645110000000|2022-02-17 15:00:00|2339.2|2329.2|2342.5|2334.5|2342.5|2334.5|2339.2|2329.2|36
1645171200000|2022-02-18 08:00:00|2340.2|2330.5|2346.7|2333|2353.7|2339.5|2340.2|2318.5|55
1645174800000|2022-02-18 09:00:00|2346.5|2333.2|2341.2|2331.5|2346.7|2336.2|2338.2|2327|176
1645178400000|2022-02-18 10:00:00|2343.2|2335.2|2339.2|2327.2|2343.5|2335.2|2336.2|2327.2|177
1645182000000|2022-02-18 11:00:00|2339|2327|2340.2|2328.5|2341.2|2329.2|2339|2327|62
1645185600000|2022-02-18 12:00:00|2340.7|2328.7|2339.2|2328.2|2342.2|2333.5|2339.2|2328.2|37
1645189200000|2022-02-18 13:00:00|2339|2327.2|2336.2|2323.5|2339|2327.2|2326.2|2315|229
1645192800000|2022-02-18 14:00:00|2338.5|2323.7|2345.2|2332.5|2346.2|2333.2|2334.2|2323.5|143
1645196400000|2022-02-18 15:00:00|2346|2332.2|2336.2|2328.2|2346|2333.2|2336.2|2326.7|21
1645430400000|2022-02-21 08:00:00|2337.2|2326.7|2356.2|2346|2360.2|2348.2|2337.2|2326.7|12
1645434000000|2022-02-21 09:00:00|2354.2|2345.7|2356.2|2345|2358|2348.2|2347.7|2338.7|45
1645437600000|2022-02-21 10:00:00|2356|2343.2|2352|2338.2|2356.2|2343.2|2348.7|2336.5|41
1645441200000|2022-02-21 11:00:00|2351.2|2336.5|2345.2|2331.2|2351.2|2338.2|2341.2|2329.5|140
1645444800000|2022-02-21 12:00:00|2346.7|2331.5|2333.2|2322.5|2346.7|2334.2|2331.5|2322.5|107
1645448400000|2022-02-21 13:00:00|2334.7|2323.2|2323.7|2311.5|2336|2324.5|2316|2305|223
1645452000000|2022-02-21 14:00:00|2322.2|2311.2|2327.2|2316.7|2330.2|2320.2|2319.2|2310.7|146
1645455600000|2022-02-21 15:00:00|2330.7|2317|2316.2|2308.2|2330.7|2318.5|2316.2|2303.5|66
1645516800000|2022-02-22 08:00:00|2290.7|2268.7|2291.7|2281.7|2296.2|2287|2281.2|2268.7|174
1645520400000|2022-02-22 09:00:00|2291.2|2281.2|2298.2|2286|2303.2|2292.2|2286.2|2277.5|105
1645524000000|2022-02-22 10:00:00|2299.2|2285.7|2318.7|2304.7|2320.2|2309.2|2299.2|2285.7|119
1645527600000|2022-02-22 11:00:00|2316|2305|2312.7|2301|2316|2305|2303.2|2293.2|93
1645531200000|2022-02-22 12:00:00|2313|2301.2|2305.7|2293|2318.7|2305.7|2305.7|2293|150
1645534800000|2022-02-22 13:00:00|2305.2|2292.7|2303.2|2288.2|2305.7|2292.7|2299.5|2288.2|24
1645538400000|2022-02-22 14:00:00|2301.2|2293.2|2314.2|2302.2|2315.2|2302.2|2296|2287.5|138
1645542000000|2022-02-22 15:00:00|2318.5|2302.5|2316.2|2308.2|2318.5|2308.2|2315|2302.5|28
1645603200000|2022-02-23 08:00:00|2317.2|2304.2|2330.2|2318.7|2333|2322.2|2317.2|2304.2|63
1645606800000|2022-02-23 09:00:00|2330|2319.2|2329|2315.2|2335|2323.2|2329|2315.2|115
1645610400000|2022-02-23 10:00:00|2328.7|2313.5|2326|2311.5|2329.5|2315.2|2321.2|2310.7|26
1645614000000|2022-02-23 11:00:00|2326.7|2313.2|2313|2302|2328.2|2316.2|2313|2301.7|32
1645617600000|2022-02-23 12:00:00|2313.7|2302.2|2320|2308.2|2321.2|2308.2|2311.2|2301.7|169
1645621200000|2022-02-23 13:00:00|2321|2308.5|2322.7|2310.2|2325|2314.2|2319|2305.7|82
1645624800000|2022-02-23 14:00:00|2323|2311.2|2319.7|2308.5|2326.7|2316.5|2318|2308.2|175
1645628400000|2022-02-23 15:00:00|2318.2|2300.2|2318.5|2310.5|2321.2|2310.5|2316.2|2300.2|23
1645689600000|2022-02-24 08:00:00|2246.2|2225.2|2241.2|2231.5|2249.2|2238.2|2231.2|2220.5|178
1645693200000|2022-02-24 09:00:00|2240.2|2231.2|2216.2|2199.2|2245.2|2237|2216.2|2199.2|388
1645696800000|2022-02-24 10:00:00|2213.2|2199.7|2203|2189.5|2216.2|2199.7|2190.2|2180.2|177
1645700400000|2022-02-24 11:00:00|2202.7|2189.7|2186.2|2174.5|2202.7|2190|2176.2|2166|228
1645704000000|2022-02-24 12:00:00|2185.2|2174.2|2175.2|2163.2|2189.2|2176.2|2172.2|2160.2|231
1645707600000|2022-02-24 13:00:00|2176.2|2163.5|2179.2|2165.2|2186.2|2166.2|2161.5|2150.2|102
1645711200000|2022-02-24 14:00:00|2176.2|2166.2|2169|2159|2180.2|2166.2|2161|2148.2|300
1645714800000|2022-02-24 15:00:00|2169.7|2155.2|2181.2|2173.2|2185.2|2176.2|2167.2|2153.2|115
1645776000000|2022-02-25 08:00:00|2193.2|2178.2|2226.5|2209.5|2228.2|2218.2|2186.2|2178|286
1645779600000|2022-02-25 09:00:00|2227.2|2209.7|2233.2|2224.2|2240.2|2231.2|2221.2|2209.7|253
1645783200000|2022-02-25 10:00:00|2234.2|2228.2|2246.2|2233.2|2246.2|2238|2234.2|2228.2|74
1645786800000|2022-02-25 11:00:00|2246|2233.7|2234.8|2223.5|2246|2234.2|2232.2|2221.2|109
1645790400000|2022-02-25 12:00:00|2235|2227|2261|2248.5|2262|2251|2235|2224|194
1645794000000|2022-02-25 13:00:00|2263|2249|2276|2261|2284|2269|2261.5|2249|143
1645797600000|2022-02-25 14:00:00|2279|2262|2265|2255|2279|2266|2263|2252.3|163
1645801200000|2022-02-25 15:00:00|2262|2254.3|2266|2258|2271.8|2258|2261|2252|43
1646035200000|2022-02-28 08:00:00|2239.5|2213|2174.8|2165|2239.5|2216|2174.8|2150.3|311
1646038800000|2022-02-28 09:00:00|2172|2164.3|2172|2161.5|2192|2179.3|2165|2156|372
1646042400000|2022-02-28 10:00:00|2171.8|2156.5|2166|2155|2174.3|2162|2147|2140|261
1646046000000|2022-02-28 11:00:00|2165|2154.3|2161|2147|2171|2159|2149|2140|356
1646049600000|2022-02-28 12:00:00|2166.3|2147.3|2164.8|2152|2167|2156.5|2157|2143|105
1646053200000|2022-02-28 13:00:00|2164.5|2146|2136.8|2124|2164.5|2152|2136.8|2124|89
1646056800000|2022-02-28 14:00:00|2136.5|2125|2159.8|2147.5|2166.5|2152.8|2136.5|2125|136
1646060400000|2022-02-28 15:00:00|2160|2152|2156|2148|2163|2154|2156|2147.3|32
1646121600000|2022-03-01 08:00:00|2181|2155|2137|2123.3|2181|2162|2137|2121.8|145
1646125200000|2022-03-01 09:00:00|2136.8|2122.8|2129.3|2114.3|2152|2139|2119.3|2102.3|309
1646128800000|2022-03-01 10:00:00|2131|2114.5|2124|2111|2134|2121|2115|2100|195
1646132400000|2022-03-01 11:00:00|2123|2110|2111|2101.8|2124|2110.5|2110|2095.3|323
1646136000000|2022-03-01 12:00:00|2112|2099|2092|2079.3|2114|2100|2087|2078.3|177
1646139600000|2022-03-01 13:00:00|2091.8|2079.5|2113.5|2097|2114.5|2098|2083.8|2067.3|416
1646143200000|2022-03-01 14:00:00|2113|2095.5|2109.8|2094|2115.3|2101.8|2097.8|2085|164
1646146800000|2022-03-01 15:00:00|2109|2094.3|2104|2096|2109|2098|2102|2091|39
1646208000000|2022-03-02 08:00:00|2107|2092|2027|2014|2107|2092|2027|2014|302
1646211600000|2022-03-02 09:00:00|2026.3|2014.3|2061|2050.3|2067|2050.3|2015.5|2002|632
1646215200000|2022-03-02 10:00:00|2065.8|2050|2046|2035|2067|2052|2038|2025.8|146
1646218800000|2022-03-02 11:00:00|2043.3|2038|2052.3|2039|2055.3|2041|2040|2027.8|105
1646222400000|2022-03-02 12:00:00|2054.8|2037.5|2067|2054.3|2070.8|2060.5|2053.5|2037.3|169
1646226000000|2022-03-02 13:00:00|2069|2054.5|2061|2049.8|2080|2069|2060|2048|240
1646229600000|2022-03-02 14:00:00|2063.5|2051|2067|2052|2070.8|2059|2056.8|2044.8|159
1646233200000|2022-03-02 15:00:00|2066.8|2054|2059.5|2051.5|2066.8|2054|2059.5|2051|8
1646294400000|2022-03-03 08:00:00|2096|2051|2062|2048|2105|2086|2055|2039.5|161
1646298000000|2022-03-03 09:00:00|2063|2048.5|2076.5|2065.3|2083.5|2069.3|2063|2048.5|206
1646301600000|2022-03-03 10:00:00|2075.8|2063|2067|2055|2076.5|2064|2058.8|2045|174
1646305200000|2022-03-03 11:00:00|2066|2055.3|2061|2051|2071.5|2059|2054|2038.8|141
1646308800000|2022-03-03 12:00:00|2060|2048.8|2072.3|2060|2073.8|2064.3|2059|2046.3|282
1646312400000|2022-03-03 13:00:00|2071.8|2059.5|2086.3|2073|2086.3|2073|2065|2055|173
1646316000000|2022-03-03 14:00:00|2087|2073.3|2083.5|2061.5|2089|2079|2070|2060.5|157
1646319600000|2022-03-03 15:00:00|2081|2060.5|2062.3|2054.3|2082|2060.5|2062.3|2049.8|24
1646380800000|2022-03-04 08:00:00|2022|2049.8|2001|1990|2026|2049.8|1991|1978|155
1646384400000|2022-03-04 09:00:00|2000.8|1989|1967|1959|2002|1989|1965|1959|751
1646388000000|2022-03-04 10:00:00|1962|1956|1973.5|1957.3|1981.8|1969|1962|1955|108
1646391600000|2022-03-04 11:00:00|1973.3|1957|1982|1969|1982|1969|1960|1950|82
1646395200000|2022-03-04 12:00:00|1982.5|1959.5|1982|1966|1988.8|1974|1976|1957.3|45
1646398800000|2022-03-04 13:00:00|1985|1966.3|1988|1962|1988.8|1977|1972|1961|113
1646402400000|2022-03-04 14:00:00|1982|1962.3|1967|1949.3|1988|1964|1957|1943.3|239
1646406000000|2022-03-04 15:00:00|1966.8|1950|1961.5|1953.5|1966.8|1954|1960.8|1945|28
1646726400000|2022-03-08 08:00:00|1940|1901.3|1935.8|1918.5|1953.5|1939|1907|1901.3|309
1646730000000|2022-03-08 09:00:00|1934|1919|1907|1894.3|1935.3|1924|1896|1880|473
1646733600000|2022-03-08 10:00:00|1905.8|1893|1917|1905|1917|1905.3|1895|1880.8|459
1646737200000|2022-03-08 11:00:00|1916.8|1902|1927|1917.8|1929|1917.8|1909.3|1897.5|545
1646740800000|2022-03-08 12:00:00|1928.5|1916.5|1924.8|1914|1937.3|1928.3|1922|1908.8|558
1646744400000|2022-03-08 13:00:00|1926.8|1915|1919|1905|1927|1918|1912|1901|315
1646748000000|2022-03-08 14:00:00|1917.8|1904|1906.8|1894|1917.8|1904.3|1902|1892|67
1646751600000|2022-03-08 15:00:00|1907|1892|1896|1888|1907|1892|1894|1880.8|36
1646812800000|2022-03-09 08:00:00|1899|1887|1955|1939|1967|1955.5|1899|1887|88
1646816400000|2022-03-09 09:00:00|1954.8|1925.3|1963|1950.3|1965|1950.3|1942.3|1925.3|118
1646820000000|2022-03-09 10:00:00|1963.5|1951|1975|1960|1982|1972|1963|1951|250
1646823600000|2022-03-09 11:00:00|1974.8|1960.3|1974.3|1960|1978|1967|1967|1952|262
1646827200000|2022-03-09 12:00:00|1975.3|1962|1986|1975|1986|1975|1971|1959|181
1646830800000|2022-03-09 13:00:00|1989|1974.3|1983.3|1969|1989|1976|1976.5|1967.5|48
1646834400000|2022-03-09 14:00:00|1983|1967|1996.8|1984|2000|1987|1973.8|1964|210
1646838000000|2022-03-09 15:00:00|1995.5|1983.3|1985|1974.8|1995.5|1984|1985|1969.5|36
1646899200000|2022-03-10 08:00:00|1997|1969|1980.3|1969|1997|1982|1971|1958|154
1646902800000|2022-03-10 09:00:00|1981.3|1969.3|1977|1964.3|1995.8|1986|1974|1963.5|190
1646906400000|2022-03-10 10:00:00|1980.8|1966|1943.8|1928.5|1985|1972.3|1932|1917.8|214
1646910000000|2022-03-10 11:00:00|1944.3|1928.8|1929|1919|1946.5|1938|1927|1915.5|182
1646913600000|2022-03-10 12:00:00|1931|1919.3|1939|1925.5|1950.5|1937|1931|1919.3|170
1646917200000|2022-03-10 13:00:00|1938.8|1925.3|1934.8|1919.3|1940.5|1929|1930|1916.5|63
1646920800000|2022-03-10 14:00:00|1935.5|1920|1940.5|1929|1940.5|1930|1927|1912.5|30
1646924400000|2022-03-10 15:00:00|1940.3|1925.3|1931|1923|1940.3|1926|1930|1921|55
1646985600000|2022-03-11 08:00:00|1940.8|1921|1956|1943.8|1957|1943.8|1936|1911|105
1646989200000|2022-03-11 09:00:00|1954|1944|1977|1965|1982.5|1968|1953|1940|290
1646992800000|2022-03-11 10:00:00|1976|1962.5|1964|1950|1979|1968|1964|1950|365
1646996400000|2022-03-11 11:00:00|1963.8|1950.3|2001|1983|2004|1995|1962|1949|320
1647000000000|2022-03-11 12:00:00|2002|1984|2001|1990|2027|2015|2000|1984|376
1647003600000|2022-03-11 13:00:00|2002.8|1989.5|2015|2000|2017|2008.5|2001|1987|62
1647007200000|2022-03-11 14:00:00|2014.8|1999|1996.5|1980|2017|2001.5|1996.5|1979.5|240
1647010800000|2022-03-11 15:00:00|1991.5|1980.5|1989.5|1981.5|1996.5|1983.5|1989.5|1980.5|42
1647244800000|2022-03-14 08:00:00|1994.5|1983|2041|2029.5|2041|2029.5|1994.5|1983|206
1647248400000|2022-03-14 09:00:00|2040.5|2029.8|2057.8|2042|2059.5|2043|2040.5|2029.8|122
1647252000000|2022-03-14 10:00:00|2057.5|2040.5|2043.5|2031.3|2058.5|2040.5|2043.5|2029.3|11
1647255600000|2022-03-14 11:00:00|2043.3|2031|2021.3|2008.5|2043.3|2031|2016.5|2005.8|126
1647259200000|2022-03-14 12:00:00|2021.5|2007.8|2019.5|2008.5|2023.5|2013.5|2013|2001.5|43
1647262800000|2022-03-14 13:00:00|2018.5|2008|2015.3|1999.3|2019.5|2008|2006.5|1995.5|52
1647266400000|2022-03-14 14:00:00|2014.5|1999.5|2013.3|1997.8|2019.5|2008.5|2011.8|1995.5|13
1647270000000|2022-03-14 15:00:00|2016.5|1998.5|2005.5|1996.5|2016.5|1998.5|2004.5|1989.5|12
1647331200000|2022-03-15 08:00:00|1974.5|1958.5|1966.5|1953.5|1986.5|1965.5|1963.5|1941.5|127
1647334800000|2022-03-15 09:00:00|1963.5|1952.3|1971.5|1960.5|1979|1965.8|1956.3|1944.8|245
1647338400000|2022-03-15 10:00:00|1973.5|1960.3|1988.3|1973.8|1988.3|1977.5|1970.3|1958.5|139
1647342000000|2022-03-15 11:00:00|1989.3|1973.3|1986.5|1973.5|1996.5|1983.5|1985.8|1970.8|64
1647345600000|2022-03-15 12:00:00|1988.5|1974.5|2000.8|1988.5|2000.8|1988.5|1983.5|1974.5|86
1647349200000|2022-03-15 13:00:00|2001.3|1988.8|1993.5|1979|2004.5|1990.5|1988.5|1977.8|162
1647352800000|2022-03-15 14:00:00|1994.8|1979.5|1986.5|1977|1995.5|1983.5|1984.5|1972.8|103
1647356400000|2022-03-15 15:00:00|1984.8|1976.8|1979.5|1971.5|1994.5|1976.8|1979.5|1971.5|37
1647417600000|2022-03-16 08:00:00|1991.5|1973.5|2043.5|2029|2045.5|2035.5|1991.5|1973.5|95
1647421200000|2022-03-16 09:00:00|2042.5|2029.5|2041.5|2030.5|2052.3|2042|2036.5|2025.8|188
1647424800000|2022-03-16 10:00:00|2042.3|2032.5|2061.5|2048|2062.8|2050.5|2042.3|2030|330
1647428400000|2022-03-16 11:00:00|2061.8|2048.3|2066.5|2056|2071|2062.5|2061.3|2047.3|157
1647432000000|2022-03-16 12:00:00|2069|2056.3|2079.5|2064.5|2082.5|2071.3|2069|2056.3|104
1647435600000|2022-03-16 13:00:00|2080.5|2064.8|2091.5|2079|2091.5|2082.5|2080.5|2064.5|130
1647439200000|2022-03-16 14:00:00|2093.8|2079.3|2106.5|2090.8|2118|2104|2092.5|2079|239
1647442800000|2022-03-16 15:00:00|2109.5|2088.5|2106.5|2098.5|2130.5|2098.5|2106.5|2088.5|10
1647504000000|2022-03-17 08:00:00|2165.5|2052.5|2104.5|2096.5|2165.5|2118|2104.5|2052.5|0
1647507600000|2022-03-17 09:00:00|2099|2058.8|2105.5|2092.3|2116.5|2102|2099|2058.8|253
1647511200000|2022-03-17 10:00:00|2105.3|2092.5|2099.5|2085|2105.3|2093.5|2086.5|2074.5|82
1647514800000|2022-03-17 11:00:00|2099.3|2085.3|2091.3|2077.3|2099.5|2086.8|2088.5|2076.5|64
1647518400000|2022-03-17 12:00:00|2090.5|2076.5|2071.5|2060|2091.5|2077.3|2066.5|2056.8|451
1647522000000|2022-03-17 13:00:00|2073.5|2060.3|2083.5|2067.3|2083.5|2068.5|2068.3|2054.8|138
1647525600000|2022-03-17 14:00:00|2083.8|2067.5|2085.5|2062.5|2095.5|2079|2075.8|2062.5|169
1647529200000|2022-03-17 15:00:00||2066.5||2066.5||2066.5||2066.5|0
1647590400000|2022-03-18 08:00:00|2077|2060.8|2076.8|2063.5|2080|2065.5|2073.5|2060.8|1
1647594000000|2022-03-18 09:00:00|2075|2062.5|2067.8|2055.3|2075|2062.5|2059.5|2049.3|248
1647597600000|2022-03-18 10:00:00|2068|2057.5|2064|2052.8|2072.5|2060.5|2063.8|2049.8|135
1647601200000|2022-03-18 11:00:00|2063.5|2053|2066.5|2050.5|2069.3|2054.8|2057.3|2045.8|273
1647604800000|2022-03-18 12:00:00|2066|2046.5|2078|2065|2081.5|2072.8|2060.5|2046.5|259
1647608400000|2022-03-18 13:00:00|2077.8|2062.8|2078|2067.5|2078|2067.5|2070.5|2060.5|70
1647612000000|2022-03-18 14:00:00|2080.5|2072.3|2081.3|2069.5|2098.5|2078|2076.5|2062.8|346
1647615600000|2022-03-18 15:00:00|2077.5|2069|2090.5|2077.8|2098.5|2077.8|2077.5|2069|18
1647849600000|2022-03-21 08:00:00|2090.5|2086.5|2087|2076.3|2122.5|2091.5|2086.8|2076.3|134
1647853200000|2022-03-21 09:00:00|2087.3|2076|2090.5|2077.5|2091.3|2081.5|2086|2071|116
1647856800000|2022-03-21 10:00:00|2090.3|2077.8|2085.5|2074.5|2090.5|2077.8|2085.5|2072.8|34
1647860400000|2022-03-21 11:00:00|2086.5|2074.8|2096|2079.5|2097.3|2082|2085.5|2074.5|54
1647864000000|2022-03-21 12:00:00|2096.3|2079|2095.5|2081.3|2097.3|2081.8|2094.5|2078.8|3
1647867600000|2022-03-21 13:00:00|2095|2081.5|2081.5|2067.8|2095.5|2081.5|2077|2067.3|114
1647871200000|2022-03-21 14:00:00|2081|2067.5|2069|2056.5|2081|2067.5|2059.3|2050.5|335
1647874800000|2022-03-21 15:00:00|2072.5|2055|2071.5|2060.5|2072.5|2060.5|2071.5|2055|2
1647936000000|2022-03-22 08:00:00|2143.5|2065.5|2091.5|2077.3|2144|2081.5|2076.5|2065.5|30
1647939600000|2022-03-22 09:00:00|2091|2077.5|2081.5|2067|2091.3|2081.5|2079.3|2065|42
1647943200000|2022-03-22 10:00:00|2081|2066.8|2077.5|2066.5|2081.5|2067.8|2076.5|2065.5|0
1647946800000|2022-03-22 11:00:00|2078.5|2067|2079.5|2067.3|2084.5|2071.3|2078.5|2067|8
1647950400000|2022-03-22 12:00:00|2078.5|2067.5|2080.5|2068.8|2080.5|2068.8|2073.5|2062|2
1647954000000|2022-03-22 13:00:00|2080.8|2070.5|2084.3|2072.3|2086.3|2077.5|2079.5|2066.5|55
1647957600000|2022-03-22 14:00:00|2086.3|2072.5|2094.5|2082.5|2098.3|2086.3|2086.3|2072.5|88
1647961200000|2022-03-22 15:00:00|2095.5|2080.5|2102.5|2091.5|2102.5|2091.5|2095.5|2080.5|9
1648022400000|2022-03-23 08:00:00|2110.5|2095.5|2103|2093.5|2114.5|2099.5|2103|2093.5|40
1648026000000|2022-03-23 09:00:00|2102.8|2090|2084.5|2073.8|2102.8|2090|2084|2070.8|77
1648029600000|2022-03-23 10:00:00|2085.5|2074|2087|2074.5|2087|2075.8|2084.5|2069.5|23
1648033200000|2022-03-23 11:00:00|2088.5|2075.3|2077|2064.5|2088.5|2076.5|2072|2062.5|78
1648036800000|2022-03-23 12:00:00|2076.5|2065.5|2065.5|2056.5|2076.5|2066|2065.5|2056.5|86
1648040400000|2022-03-23 13:00:00|2063|2055.5|2053.3|2041.8|2063|2055.5|2048.5|2035.3|298
1648044000000|2022-03-23 14:00:00|2052.5|2040.8|2062|2051.3|2062|2052.5|2050.5|2039.5|231
1648047600000|2022-03-23 15:00:00|2062.5|2049.5|2062.5|2054.5|2065.5|2055.8|2061|2047.8|29
1648108800000|2022-03-24 08:00:00|2075.5|2051.5|2065.5|2051|2092.5|2064.3|2065.5|2034.5|9
1648112400000|2022-03-24 09:00:00|2065.8|2051.5|2059.5|2045.5|2075.5|2064.5|2056.5|2043|131
1648116000000|2022-03-24 10:00:00|2059.3|2045|2050.5|2038.8|2059.3|2045|2047.5|2035.3|130
1648119600000|2022-03-24 11:00:00|2052.5|2039|2052.5|2042.5|2058.8|2047.5|2046.5|2035.3|227
1648123200000|2022-03-24 12:00:00|2053.5|2044.5|2046.5|2034|2058.8|2049.5|2042|2033|107
1648126800000|2022-03-24 13:00:00|2045.5|2034.5|2040.3|2026.5|2045.5|2034.5|2034.5|2025.5|242
1648130400000|2022-03-24 14:00:00|2040|2026.8|2040|2027.8|2042.5|2032.8|2037.5|2026.8|40
1648134000000|2022-03-24 15:00:00|2042.3|2028.5|2052.5|2033|2052.5|2039|2038.5|2028.5|41
1648450800000|2022-03-28 07:00:00|2088.5|2052.5|2078.5|2063.5|2088.5|2070|2066.5|2052.5|50
1648454400000|2022-03-28 08:00:00|2077.5|2062.5|2083.5|2073.5|2084|2074.5|2071.5|2059.8|101
1648458000000|2022-03-28 09:00:00|2084.5|2073.8|2084.5|2073.5|2085.5|2075.5|2081.5|2066.5|96
1648461600000|2022-03-28 10:00:00|2085.5|2074.5|2092.5|2081|2092.5|2083|2085.5|2074.5|81
1648465200000|2022-03-28 11:00:00|2094.5|2081.3|2097.8|2086.5|2100.5|2087.5|2094.3|2081.3|51
1648468800000|2022-03-28 12:00:00|2097|2085.5|2091.5|2077.8|2097|2085.5|2083.3|2073|144
1648472400000|2022-03-28 13:00:00|2091|2078.5|2089.5|2080|2094.5|2080.5|2083|2072.5|60
1648476000000|2022-03-28 14:00:00|2088.5|2078.5|2089.5|2081.5|2092.5|2082.5|2088.5|2078.5|22
1648537200000|2022-03-29 07:00:00|2090.5|2078.8|2109.5|2098.5|2152.3|2107.5|2090.5|2078.8|96
1648540800000|2022-03-29 08:00:00|2110.3|2097|2112|2099.5|2117.5|2105.5|2109.5|2097|63
1648544400000|2022-03-29 09:00:00|2109.5|2100.8|2130.5|2118.8|2131.8|2120.5|2109.5|2100.8|214
1648548000000|2022-03-29 10:00:00|2129.5|2121.5|2132|2120.8|2132.5|2122.5|2127.3|2116.5|78
1648551600000|2022-03-29 11:00:00|2130.5|2120.3|2139.5|2128.3|2140.5|2130.5|2120.5|2110.3|206
1648555200000|2022-03-29 12:00:00|2138.5|2127.5|2167.5|2156.8|2172.3|2157.8|2138.5|2126|252
1648558800000|2022-03-29 13:00:00|2168.5|2155|2165.5|2153.5|2172.5|2162|2161.3|2150.3|195
1648562400000|2022-03-29 14:00:00|2162.5|2154.5|2158.5|2150.5|2165.5|2154.5|2158.5|2148.5|110
1648623600000|2022-03-30 07:00:00|2161.5|2151.5|2145|2134.5|2161.5|2151.5|2145|2134.5|97
1648627200000|2022-03-30 08:00:00|2143.8|2133.5|2135.5|2125.5|2143.8|2133.5|2133.5|2122.5|122
1648630800000|2022-03-30 09:00:00|2138.5|2126.5|2147.5|2135.5|2147.5|2136.5|2138.5|2125.5|164
1648634400000|2022-03-30 10:00:00|2146.5|2134.3|2151.5|2139.5|2151.5|2139.5|2142.3|2128.8|56
1648638000000|2022-03-30 11:00:00|2152|2141|2170|2155.5|2171|2159.5|2152|2138.8|173
1648641600000|2022-03-30 12:00:00|2165.5|2154.5|2152.5|2143|2170.3|2156.5|2151.5|2140.5|205
1648645200000|2022-03-30 13:00:00|2155.5|2142.5|2144.5|2130.8|2157.5|2144.5|2140.5|2130.5|182
1648648800000|2022-03-30 14:00:00|2144.3|2128.8|2140.5|2132.5|2144.3|2132.5|2140.5|2125|6
1648710000000|2022-03-31 07:00:00|2166.5|2129|2163.5|2150.5|2170.5|2158.5|2155.5|2129|92
1648713600000|2022-03-31 08:00:00|2164.5|2151.5|2156|2143|2167.5|2157.5|2152.3|2143|92
1648717200000|2022-03-31 09:00:00|2152.5|2140.8|2155.8|2142.8|2156|2143.5|2152.5|2140.8|17
1648720800000|2022-03-31 10:00:00|2156|2143.5|2146.8|2132.3|2156|2145|2138.5|2129.8|40
1648724400000|2022-03-31 11:00:00|2147|2132.5|2141.5|2131|2147|2132.5|2137.5|2129|92
1648728000000|2022-03-31 12:00:00|2140.5|2130.8|2139.5|2124.5|2141.5|2131.5|2129.5|2120|224
1648731600000|2022-03-31 13:00:00|2140|2124.8|2129.5|2115.3|2140.5|2130.5|2125.5|2115.3|182
1648735200000|2022-03-31 14:00:00|2127.5|2115.5|2126.5|2118.5|2130.5|2118.5|2122.8|2113|15
1648796400000|2022-04-01 07:00:00|2130.5|2117.5|2134.5|2118|2138.5|2124.5|2127.5|2116.5|10
1648800000000|2022-04-01 08:00:00|2134.8|2118.3|2141.5|2126.5|2141.8|2129.5|2133.5|2118|8
1648803600000|2022-04-01 09:00:00|2140.5|2126|2142|2129.5|2142|2131.5|2137.5|2125.8|22
1648807200000|2022-04-01 10:00:00|2142.5|2130|2147.3|2134.5|2151.5|2137.5|2142.5|2130|8
1648810800000|2022-04-01 11:00:00|2149|2134.8|2146.5|2134.8|2156.3|2144.8|2146.5|2134.8|21
1648814400000|2022-04-01 12:00:00|2147.5|2135.8|2151.5|2138.5|2152|2138.5|2147.3|2134.8|25
1648818000000|2022-04-01 13:00:00|2152|2138.8|2147.5|2136|2154.5|2144.5|2146.5|2135.3|193
1648821600000|2022-04-01 14:00:00|2149|2136.3|2151.5|2143.5|2157.5|2143.5|2149|2136.3|13
1649055600000|2022-04-04 07:00:00|2155.5|2141.5|2166.5|2154|2166.5|2154.3|2149.5|2134.5|31
1649059200000|2022-04-04 08:00:00|2165.5|2154.3|2163.9|2149.4|2165.5|2154.3|2154.5|2140.8|22
1649062800000|2022-04-04 09:00:00|2164.9|2150.2|2173.9|2159.2|2176.7|2160.9|2164.9|2149.4|25
1649066400000|2022-04-04 10:00:00|2172.9|2159.4|2171.9|2159.4|2176.9|2165.9|2169.9|2159.4|22
1649070000000|2022-04-04 11:00:00|2171.7|2157.9|2170.9|2156.2|2171.9|2157.9|2166.9|2155.9|0
1649073600000|2022-04-04 12:00:00|2168.9|2157.2|2165.9|2150.4|2168.9|2157.2|2165.9|2150.4|10
1649077200000|2022-04-04 13:00:00|2165.7|2150.9|2168.4|2155.9|2168.9|2156.9|2164.7|2150.7|20
1649080800000|2022-04-04 14:00:00|2168.9|2154.9|2170.7|2158.9|2170.7|2160.9|2168.9|2154.9|10
1649142000000|2022-04-05 07:00:00|2182.9|2166.9|2186.9|2175.9|2190.9|2180.9|2182.9|2166.9|71
1649145600000|2022-04-05 08:00:00|2185.4|2176.2|2189.9|2181.4|2193.4|2183.9|2185.4|2175.4|127
1649149200000|2022-04-05 09:00:00|2191.9|2180.9|2179.7|2165.9|2191.9|2180.9|2179.7|2165.9|59
1649152800000|2022-04-05 10:00:00|2179.9|2166.2|2170.9|2159.7|2181.9|2167.7|2167.9|2158.2|97
1649156400000|2022-04-05 11:00:00|2168.9|2159.4|2173.9|2161.9|2175.9|2161.9|2164.7|2154.9|66
1649160000000|2022-04-05 12:00:00|2172.9|2160.9|2170.9|2159.4|2174.9|2163.9|2169.9|2159.4|10
1649163600000|2022-04-05 13:00:00|2169.9|2160.9|2175.9|2160.9|2175.9|2161.2|2168.9|2154.9|26
1649167200000|2022-04-05 14:00:00|2177.9|2158.9|2162.9|2154.9|2178.7|2163.4|2162.9|2152.9|7
1649228400000|2022-04-06 07:00:00|2168.9|2152.9|2152.9|2139.4|2168.9|2152.9|2146.9|2133.9|47
1649232000000|2022-04-06 08:00:00|2153.4|2138.4|2152.9|2139.7|2153.9|2143.4|2148.9|2136.2|24
1649235600000|2022-04-06 09:00:00|2152.7|2139.9|2153.9|2142.9|2158.9|2144.9|2148.9|2137.4|31
1649239200000|2022-04-06 10:00:00|2158.7|2141.9|2153.9|2140.9|2158.9|2145.4|2153.9|2140.7|8
1649242800000|2022-04-06 11:00:00|2153.7|2141.2|2151.7|2136.7|2153.9|2144.2|2146.9|2135.7|63
1649246400000|2022-04-06 12:00:00|2151.4|2136.9|2148.4|2135.4|2153.9|2144.7|2147.9|2135.4|16
1649250000000|2022-04-06 13:00:00|2146.9|2136.4|2144.2|2130.9|2148.9|2137.2|2143.4|2130.9|66
1649253600000|2022-04-06 14:00:00|2144.4|2129.9|2138.9|2130.9|2144.4|2131.2|2138.9|2129.9|23
1649314800000|2022-04-07 07:00:00|2139.2|2140.9|2158.9|2144.9|2163.2|2151.4|2139.2|2135.9|107
1649318400000|2022-04-07 08:00:00|2157.9|2145.2|2157.9|2144.9|2158.7|2146.9|2151.7|2136.9|11
1649322000000|2022-04-07 09:00:00|2158.2|2145.9|2165.7|2154.2|2165.9|2157.4|2157.4|2144.9|67
1649325600000|2022-04-07 10:00:00|2165.9|2153.9|2168.4|2156.9|2168.4|2157.9|2165.9|2153.9|23
1649329200000|2022-04-07 11:00:00|2169.9|2162.9|2166.9|2156.2|2173.7|2162.9|2164.4|2156.2|66
1649332800000|2022-04-07 12:00:00|2169.4|2156.4|2162.9|2150.9|2170.9|2156.4|2161.9|2149.2|91
1649336400000|2022-04-07 13:00:00|2163.9|2149.4|2171.9|2158.9|2171.9|2158.9|2163.9|2149.2|4
1649340000000|2022-04-07 14:00:00|2170.9|2157.9|2163.4|2155.4|2170.9|2157.9|2163.4|2149.9|2
1649401200000|2022-04-08 07:00:00|2164.2|2149.9|2190.7|2180.2|2194.2|2180.9|2164.2|2149.9|12
1649404800000|2022-04-08 08:00:00|2189.9|2180.9|2193.9|2184.2|2200.7|2191.9|2189.9|2180.9|156
1649408400000|2022-04-08 09:00:00|2194.9|2184.4|2200.4|2186.9|2200.4|2188.4|2193.7|2182.7|110
1649412000000|2022-04-08 10:00:00|2200.2|2187.2|2209.4|2198.9|2210.7|2201.4|2199.9|2187.2|47
1649415600000|2022-04-08 11:00:00|2211.4|2199.7|2212.9|2200.7|2213.7|2203.2|2205.9|2192.9|93
1649419200000|2022-04-08 12:00:00|2212.7|2200.9|2215.9|2203.9|2218.2|2204.2|2211.4|2200.9|52
1649422800000|2022-04-08 13:00:00|2215.7|2203.2|2205.9|2193.2|2215.9|2203.2|2198.7|2189.7|144
1649426400000|2022-04-08 14:00:00|2207.9|2193.9|2208.9|2200.9|2210.4|2200.9|2207.4|2193.9|19
1649660400000|2022-04-11 07:00:00|2206.4|2196.2|2220.7|2205.9|2237.9|2212.7|2205.9|2176.9|28
1649664000000|2022-04-11 08:00:00|2220.4|2204.4|2207.9|2193.9|2220.7|2204.7|2203.9|2192.2|30
1649667600000|2022-04-11 09:00:00|2208.9|2194.7|2217.4|2203.7|2217.4|2204.7|2206.9|2194.7|9
1649671200000|2022-04-11 10:00:00|2218.7|2205.9|2230.9|2218.9|2232.9|2220.9|2218.7|2205.9|121
1649674800000|2022-04-11 11:00:00|2232.7|2220.2|2232.9|2218.2|2237.7|2229.4|2226.9|2215.2|317
1649678400000|2022-04-11 12:00:00|2233.2|2217.9|2237.7|2229.2|2237.7|2229.2|2228.7|2217.9|294
1649682000000|2022-04-11 13:00:00|2241.2|2229.4|2244.4|2227.9|2244.4|2232.9|2236.9|2225.4|132
1649685600000|2022-04-11 14:00:00|2244.2|2228.9|2244.2|2236.2|2244.2|2236.2|2239.9|2228.9|2
1649746800000|2022-04-12 07:00:00|2240.7|2205.9|2228.9|2216.9|2240.7|2216.9|2213.9|2201.2|33
1649750400000|2022-04-12 08:00:00|2226.9|2214.9|2227.7|2214.4|2231.7|2215.9|2222.9|2212.9|73
1649754000000|2022-04-12 09:00:00|2228.7|2214.9|2244.4|2230.4|2245.9|2230.4|2227.9|2214.9|229
1649757600000|2022-04-12 10:00:00|2244.7|2230.7|2254.9|2237.9|2256.7|2240.9|2244.2|2230.7|116
1649761200000|2022-04-12 11:00:00|2254.7|2238.2|2245.2|2230.4|2258.4|2242.9|2241.9|2230.4|271
1649764800000|2022-04-12 12:00:00|2244.7|2230.7|2251.9|2238.9|2251.9|2241.2|2240.7|2229.4|181
1649768400000|2022-04-12 13:00:00|2253.2|2239.2|2247.9|2235.9|2254.4|2242.9|2246.4|2232.2|114
1649772000000|2022-04-12 14:00:00|2245.9|2234.9|2242.9|2234.9|2245.9|2237.9|2242.9|2225.9|23
1649833200000|2022-04-13 07:00:00|2250.9|2226.2|2248.7|2235.9|2260.2|2245.9|2248.7|2226.2|11
1649836800000|2022-04-13 08:00:00|2250.2|2234.4|2247.9|2234.7|2251.9|2238.9|2243.9|2229.9|144
1649840400000|2022-04-13 09:00:00|2248.9|2234.9|2248.9|2235.2|2254.7|2240.2|2244.9|2234.9|236
1649844000000|2022-04-13 10:00:00|2250.9|2235.4|2250.8|2237.5|2251.3|2240.2|2246.8|2232.8|438
1649847600000|2022-04-13 11:00:00|2251.8|2238|2257.3|2243.3|2257.8|2246.8|2250.8|2238|45
1649851200000|2022-04-13 12:00:00|2256.8|2242.8|2247.8|2234.8|2256.8|2242.8|2243.3|2234.3|50
1649854800000|2022-04-13 13:00:00|2248.8|2235|2250.8|2237.3|2253.8|2240.5|2246.3|2234.3|101
1649858400000|2022-04-13 14:00:00|2248.8|2237.5|2249.8|2237.5|2250.8|2237.8|2248.8|2237.3|2
1649919600000|2022-04-14 07:00:00|2249.7|2237.4|2254.7|2242.7|2267.4|2253.7|2249.7|2236.2|34
1649923200000|2022-04-14 08:00:00|2252.7|2242.2|2252.7|2239.2|2259.2|2246.2|2251.4|2238.9|181
1649926800000|2022-04-14 09:00:00|2250.7|2237.9|2247.9|2233.9|2252.7|2244.2|2247.9|2233.7|452
1649930400000|2022-04-14 10:00:00|2247.7|2234.4|2245.7|2232.4|2250.9|2236.2|2242.2|2226.2|311
1649934000000|2022-04-14 11:00:00|2247.4|2234.2|2238.7|2223.4|2247.4|2236.4|2238.7|2223.4|43
1649937600000|2022-04-14 12:00:00|2238.4|2222.7|2237.9|2226.7|2242.7|2227.9|2234.2|2222.7|20
1649941200000|2022-04-14 13:00:00|2239.7|2225.7|2242.7|2226.2|2242.7|2226.2|2231.2|2222.7|29
1649944800000|2022-04-14 14:00:00|2232.9|2224.9|2231.2|2223.2|2242.7|2224.9|2231.2|2223.2|53
1650351600000|2022-04-19 07:00:00|2234.4|2223.4|2241.4|2227.7|2241.4|2227.7|2222.7|2206.2|39
1650355200000|2022-04-19 08:00:00|2242.7|2228.4|2248.7|2238.2|2258.4|2244.7|2241.7|2228.2|169
1650358800000|2022-04-19 09:00:00|2247.7|2238.7|2250.7|2239.7|2254.4|2242.2|2246.4|2237.2|42
1650362400000|2022-04-19 10:00:00|2249.7|2240.7|2245.7|2233.4|2249.7|2240.7|2242.7|2231.4|90
1650366000000|2022-04-19 11:00:00|2244.7|2233.7|2244.7|2234.2|2244.7|2234.7|2242.7|2228.9|3
1650369600000|2022-04-19 12:00:00|2245.7|2234.4|2242.7|2228.9|2245.7|2236.4|2242.2|2228.2|37
1650373200000|2022-04-19 13:00:00|2242.4|2228.7|2246.4|2234.2|2250.9|2239.7|2237.7|2224.9|37
1650376800000|2022-04-19 14:00:00|2246.7|2232.2|2242.7|2234.7|2246.7|2234.7|2242.7|2231.7|2
1650438000000|2022-04-20 07:00:00|2246.7|2234.2|2262.7|2248.9|2279.7|2264.9|2246.7|2234.2|56
1650441600000|2022-04-20 08:00:00|2261.4|2249.2|2279.7|2268.9|2280.4|2268.9|2253.4|2241.7|151
1650445200000|2022-04-20 09:00:00|2280.4|2272.2|2283.9|2270.2|2285.4|2275.7|2273.7|2263.2|205
1650448800000|2022-04-20 10:00:00|2283.7|2269.9|2282.4|2270.7|2285.7|2272.7|2277.2|2268.7|23
1650452400000|2022-04-20 11:00:00|2285.4|2270.9|2279.7|2268.7|2285.4|2270.9|2275.7|2263.7|107
1650456000000|2022-04-20 12:00:00|2282.2|2268.9|2294.4|2282.7|2294.9|2282.7|2281.7|2268.7|151
1650459600000|2022-04-20 13:00:00|2294.2|2284.7|2298.7|2287.9|2306.2|2293.9|2292.7|2282.9|419
1650463200000|2022-04-20 14:00:00|2294.7|2288.2|2289.6|2281.6|2294.7|2288.2|2289.6|2281.6|10
1650524400000|2022-04-21 07:00:00|2293.1|2283.1|2321.1|2308.1|2321.1|2308.1|2293.1|2283.1|60
1650528000000|2022-04-21 08:00:00|2319.1|2311.1|2315.1|2303.4|2323.1|2313.1|2313.6|2302.9|131
1650531600000|2022-04-21 09:00:00|2316.4|2303.6|2316.1|2302.6|2324.4|2309.1|2316.1|2302.1|67
1650535200000|2022-04-21 10:00:00|2316.9|2303.1|2326.1|2313.1|2326.1|2315.6|2316.1|2302.6|23
1650538800000|2022-04-21 11:00:00|2327.1|2318.1|2320.4|2305.9|2327.4|2318.1|2314.1|2300.1|51
1650542400000|2022-04-21 12:00:00|2320.1|2304.1|2316.1|2303.1|2320.1|2308.1|2312.4|2298.4|69
1650546000000|2022-04-21 13:00:00|2315.1|2303.4|2319.1|2308.1|2324.9|2313.1|2311.1|2302.1|48
1650549600000|2022-04-21 14:00:00|2322.1|2305.6|2316.1|2308.1|2322.1|2313.1|2316.1|2305.6|5
1651057200000|2022-04-27 11:00:00|2231.1|2218.6|2226.1|2215.1|2231.1|2219.1|2226.1|2215.1|14
1651060800000|2022-04-27 12:00:00|2224.1|2214.9|2228.1|2216.9|2235.1|2222.6|2220.6|2211.1|76
1651064400000|2022-04-27 13:00:00|2227.6|2216.1|2236.4|2222.6|2236.4|2228.1|2227.1|2214.1|100
1651068000000|2022-04-27 14:00:00|2236.1|2222.9|2226.4|2218.4|2236.1|2222.9|2226.4|2218.1|27
1651129200000|2022-04-28 07:00:00|2229.1|2218.1|2258.6|2245.4|2269.4|2258.6|2229.1|2218.1|177
1651132800000|2022-04-28 08:00:00|2256.1|2245.6|2266.6|2253.9|2272.4|2262.1|2256.1|2245.4|71
1651136400000|2022-04-28 09:00:00|2263.4|2253.4|2259.1|2244.9|2266.6|2254.9|2256.1|2244.6|61
1651140000000|2022-04-28 10:00:00|2258.9|2244.6|2251.1|2239.9|2258.9|2245.9|2248.1|2235.1|259
1651143600000|2022-04-28 11:00:00|2254.1|2239.6|2259.9|2247.1|2261.1|2248.1|2251.1|2239.6|75
1651147200000|2022-04-28 12:00:00|2261.1|2248.1|2254.9|2241.1|2261.1|2248.1|2254.1|2240.1|74
1651150800000|2022-04-28 13:00:00|2255.9|2241.4|2241.9|2230.1|2255.9|2241.9|2239.9|2229.4|113
1651154400000|2022-04-28 14:00:00|2242.4|2230.6|2242.1|2234.1|2242.6|2234.1|2240.1|2228.4|23
1651215600000|2022-04-29 07:00:00|2242.6|2231.4|2264.4|2250.9|2265.1|2253.1|2242.6|2231.4|62
1651219200000|2022-04-29 08:00:00|2264.1|2252.6|2260.9|2247.4|2264.1|2252.6|2255.1|2246.1|97
1651222800000|2022-04-29 09:00:00|2260.6|2247.6|2253.1|2239.4|2260.6|2248.6|2247.1|2235.4|45
1651226400000|2022-04-29 10:00:00|2248.1|2238.1|2238.6|2227.9|2253.1|2241.6|2238.1|2227.9|114
1651230000000|2022-04-29 11:00:00|2238.1|2227.6|2231.1|2220.1|2238.1|2228.4|2227.6|2217.6|405
1651233600000|2022-04-29 12:00:00|2230.6|2220.4|2236.6|2225.1|2236.6|2225.1|2229.1|2218.6|76
1651237200000|2022-04-29 13:00:00|2236.1|2223.4|2238.1|2225.9|2243.4|2227.1|2231.6|2220.9|44
1651240800000|2022-04-29 14:00:00|2243.1|2226.1|2241.1|2233.1|2243.6|2233.1|2241.1|2223.1|10
1651561200000|2022-05-03 07:00:00|2241.6|2223.6|2228.1|2215.6|2241.6|2223.6|2216.1|2206.1|204
1651564800000|2022-05-03 08:00:00|2227.6|2215.9|2221.1|2210.1|2231.1|2221.1|2219.9|2210.1|205
1651568400000|2022-05-03 09:00:00|2220.6|2212.6|2204.1|2191.1|2220.6|2212.6|2197.1|2187.4|196
1651572000000|2022-05-03 10:00:00|2203.1|2190.1|2166.1|2156.1|2203.6|2195.4|2163.4|2153.1|264
1651575600000|2022-05-03 11:00:00|2170.1|2155.1|2171.1|2158.4|2174.1|2163.1|2161.1|2147.9|390
1651579200000|2022-05-03 12:00:00|2173.4|2158.6|2175.1|2163.1|2175.6|2164.4|2172.9|2158.6|87
1651582800000|2022-05-03 13:00:00|2176.1|2163.4|2181.1|2168.4|2183.9|2171.6|2174.1|2163.4|141
1651586400000|2022-05-03 14:00:00|2180.6|2168.1|2182.1|2171.4|2182.6|2173.1|2179.4|2167.1|10
1651647600000|2022-05-04 07:00:00|2191.1|2177.1|2174.9|2164.1|2196.1|2178.1|2174.9|2163.4|59
1651651200000|2022-05-04 08:00:00|2174.6|2167.1|2183.1|2173.1|2185.6|2176.1|2171.6|2159.4|245
1651654800000|2022-05-04 09:00:00|2178.6|2174.1|2185.4|2175.1|2188.1|2177.6|2178.6|2169.9|78
1651658400000|2022-05-04 10:00:00|2185.1|2171.4|2193.9|2183.4|2196.6|2183.6|2183.6|2171.4|233
1651662000000|2022-05-04 11:00:00|2193.6|2183.6|2184.6|2174.9|2194.1|2183.6|2184.6|2174.4|109
1651665600000|2022-05-04 12:00:00|2184.9|2174.6|2186.1|2174.9|2190.6|2178.9|2184.9|2173.6|64
1651669200000|2022-05-04 13:00:00|2186.6|2175.1|2188.1|2176.1|2189.9|2179.1|2186.1|2174.9|59
1651672800000|2022-05-04 14:00:00|2187.9|2175.6|2183.9|2174.9|2187.9|2175.6|2183.1|2173.9|17
1651734000000|2022-05-05 07:00:00|2222.9|2205.1|2216.1|2202.1|2229.1|2218.1|2215.4|2202.1|102
1651737600000|2022-05-05 08:00:00|2215.1|2201.4|2206.1|2192.1|2219.9|2209.1|2204.6|2190.9|133
1651741200000|2022-05-05 09:00:00|2204.1|2192.6|2193.9|2181.4|2204.6|2193.1|2191.4|2179.4|96
1651744800000|2022-05-05 10:00:00|2193.1|2180.1|2194.1|2180.1|2196.1|2186.4|2188.4|2180.1|40
1651748400000|2022-05-05 11:00:00|2191.1|2180.4|2187.1|2175.9|2197.1|2183.1|2185.1|2175.6|40
1651752000000|2022-05-05 12:00:00|2186.9|2175.6|2164.1|2154.6|2187.1|2175.6|2164.1|2154.4|92
1651755600000|2022-05-05 13:00:00|2164.4|2155.1|2155.1|2145.4|2167.6|2156.1|2155.1|2144.1|272
1651759200000|2022-05-05 14:00:00|2154.6|2146.6|2153.6|2145.6|2158.1|2148.1|2153.6|2144.1|48
1651820400000|2022-05-06 07:00:00|2139.1|2124.6|2130.1|2117.1|2139.1|2126.1|2101.4|2093.1|140
1651824000000|2022-05-06 08:00:00|2129.9|2115.4|2126.1|2114.1|2134.1|2123.1|2121.6|2108.9|407
1651827600000|2022-05-06 09:00:00|2125.9|2113.6|2118.6|2105.1|2125.9|2114.6|2112.6|2102.6|288
1651831200000|2022-05-06 10:00:00|2116.1|2103.6|2103.6|2094.6|2118.6|2104.1|2103.6|2094.6|334
1651834800000|2022-05-06 11:00:00|2104.1|2092.6|2083.4|2074.9|2104.1|2094.6|2073.1|2064.6|368
1651838400000|2022-05-06 12:00:00|2082.6|2072.6|2080.1|2066.6|2091.6|2079.9|2079.6|2066.6|287
1651842000000|2022-05-06 13:00:00|2079.6|2064.9|2076.6|2066.1|2083.6|2073.6|2069.1|2058.9|127
1651845600000|2022-05-06 14:00:00|2077.6|2065.9|2086.6|2071.6|2087.4|2074.9|2077.6|2065.9|26
1652079600000|2022-05-09 07:00:00|2086.6|2071.6|2092.4|2079.6|2099.4|2084.4|2067.6|2050.1|110
1652083200000|2022-05-09 08:00:00|2092.1|2078.1|2092.6|2078.6|2101.6|2092.1|2082.1|2072.9|186
1652086800000|2022-05-09 09:00:00|2092.4|2078.4|2078.4|2064.6|2092.4|2078.6|2072.6|2058.9|74
1652090400000|2022-05-09 10:00:00|2078.6|2065.1|2070.4|2054.9|2078.6|2065.1|2062.4|2050.1|32
1652094000000|2022-05-09 11:00:00|2071.1|2055.1|2073.9|2061.7|2079.4|2066.4|2071.1|2055.1|75
1652097600000|2022-05-09 12:00:00|2074.2|2062.4|2083.2|2071.7|2084.9|2073.4|2073.4|2062.4|103
1652101200000|2022-05-09 13:00:00|2082.9|2071.4|2079.4|2066.7|2083.4|2071.4|2077.4|2062.9|35
1652104800000|2022-05-09 14:00:00|2074.4|2066.9|2079.2|2066.4|2079.2|2066.9|2074.4|2058.4|14
1652166000000|2022-05-10 07:00:00|2099.4|2071.4|2098.9|2087.4|2102.4|2092.4|2084.4|2071.4|92
1652169600000|2022-05-10 08:00:00|2099.4|2088.2|2105.2|2095.4|2117.9|2105.9|2099.4|2087.4|197
1652173200000|2022-05-10 09:00:00|2104.2|2094.9|2090.9|2077.4|2108.4|2098.4|2090.9|2076.7|175
1652176800000|2022-05-10 10:00:00|2090.4|2078.4|2084.9|2071.4|2091.7|2079.4|2076.9|2062.7|95
1652180400000|2022-05-10 11:00:00|2085.7|2069.2|2063.4|2051.4|2085.7|2069.2|2054.4|2042.2|212
1652184000000|2022-05-10 12:00:00|2064.4|2051.7|2084.4|2073.7|2085.4|2073.7|2063.4|2051.4|388
1652187600000|2022-05-10 13:00:00|2085.9|2076.4|2089.4|2080.7|2093.9|2080.7|2077.4|2067.7|210
1652191200000|2022-05-10 14:00:00|2088.4|2078.9|2083.4|2075.4|2092.4|2078.9|2083.4|2071.7|35
1652252400000|2022-05-11 07:00:00|2087.4|2072.4|2092.4|2076.7|2105.2|2086.9|2083.4|2071.7|93
1652256000000|2022-05-11 08:00:00|2090.4|2076.4|2108.4|2096.4|2111.4|2098.9|2090.4|2076.4|54
1652259600000|2022-05-11 09:00:00|2109.4|2095.7|2111.2|2098.7|2114.2|2102.7|2108.4|2095.7|71
1652263200000|2022-05-11 10:00:00|2110.2|2098.4|2126.7|2112.2|2128.4|2118.4|2105.4|2094.4|182
1652266800000|2022-05-11 11:00:00|2128.4|2112.7|2123.4|2110.9|2128.4|2120.2|2114.4|2104.7|74
1652270400000|2022-05-11 12:00:00|2123.2|2110.7|2082.2|2067.4|2123.2|2110.7|2078.4|2066.4|284
1652274000000|2022-05-11 13:00:00|2081.4|2067.7|2093.4|2082.4|2097.4|2086.2|2077.4|2067.4|354
1652277600000|2022-05-11 14:00:00|2092.4|2081.7|2082.4|2074.4|2092.4|2081.7|2082.4|2068.2|44
1652338800000|2022-05-12 07:00:00|2049.7|2012.4|2069.4|2057.4|2078.9|2064.7|2042.4|2012.4|135
1652342400000|2022-05-12 08:00:00|2071.4|2057.9|2065.4|2053.7|2075.9|2061.4|2061.4|2051.4|94
1652346000000|2022-05-12 09:00:00|2069.4|2053.9|2057.4|2046.4|2069.4|2054.9|2049.4|2039.9|135
1652349600000|2022-05-12 10:00:00|2055.4|2044.9|2063.9|2048.4|2063.9|2049.4|2049.4|2039.9|48
1652353200000|2022-05-12 11:00:00|2063.7|2048.7|2058.4|2044.2|2079.4|2067.4|2058.4|2044.2|260
1652356800000|2022-05-12 12:00:00|2057.7|2043.7|2056.2|2043.9|2060.2|2048.2|2053.2|2039.4|64
1652360400000|2022-05-12 13:00:00|2055.9|2042.2|2045.9|2031.9|2056.2|2042.2|2036.4|2021.4|220
1652364000000|2022-05-12 14:00:00|2044.4|2031.4|2039.4|2031.4|2047.4|2033.4|2039.4|2026.4|45
1652425200000|2022-05-13 07:00:00|2088.9|2056.4|2101.4|2088.4|2108.9|2100.4|2081.4|2056.4|273
1652428800000|2022-05-13 08:00:00|2100.4|2087.4|2106.9|2096.9|2118.7|2107.4|2099.4|2086.2|184
1652432400000|2022-05-13 09:00:00|2106.4|2097.4|2103.4|2091.2|2106.9|2097.4|2096.9|2086.4|104
1652436000000|2022-05-13 10:00:00|2103.9|2090.9|2110.7|2099.4|2113.7|2101.9|2100.4|2090.9|110
1652439600000|2022-05-13 11:00:00|2110.4|2098.4|2098.9|2088.4|2110.7|2098.4|2095.4|2084.4|143
1652443200000|2022-05-13 12:00:00|2099.7|2086.4|2092.4|2080.9|2101.7|2088.2|2091.9|2080.7|104
1652446800000|2022-05-13 13:00:00|2094.9|2081.4|2090.4|2081.4|2095.7|2082.4|2081.9|2070.2|116
1652450400000|2022-05-13 14:00:00|2091.4|2080.4|2099.7|2091.7|2103.4|2091.7|2091.4|2078.4|40
1652684400000|2022-05-16 07:00:00|2103.4|2085.4|2095.9|2080.4|2108.7|2088.2|2084.4|2069.7|28
1652688000000|2022-05-16 08:00:00|2095.7|2079.9|2092.9|2080.4|2095.7|2081.4|2086.4|2073.4|55
1652691600000|2022-05-16 09:00:00|2092.7|2081.4|2069.2|2055.4|2092.7|2081.4|2068.2|2055.4|165
1652695200000|2022-05-16 10:00:00|2067.4|2054.4|2065.4|2054.2|2069.9|2057.4|2059.9|2046.2|76
1652698800000|2022-05-16 11:00:00|2068.9|2057.4|2068.4|2055.7|2073.9|2061.7|2065.4|2054.2|80
1652702400000|2022-05-16 12:00:00|2069.4|2053.7|2079.4|2067.4|2080.4|2068.4|2069.4|2053.4|113
1652706000000|2022-05-16 13:00:00|2080.4|2068.2|2080.2|2068.4|2080.4|2068.4|2072.7|2062.2|36
1652709600000|2022-05-16 14:00:00|2080.4|2065.4|2074.4|2065.2|2080.4|2066.4|2074.4|2059.7|14
1652770800000|2022-05-17 07:00:00|2084.4|2071.4|2090.9|2076.7|2119.4|2091.4|2084.4|2070.9|30
1652774400000|2022-05-17 08:00:00|2090.7|2076.4|2102.4|2088.4|2103.7|2095.4|2086.4|2075.4|65
1652778000000|2022-05-17 09:00:00|2102.2|2088.2|2102.4|2092.4|2103.7|2092.4|2096.4|2085.4|195
1652781600000|2022-05-17 10:00:00|2103.4|2091.9|2093.9|2084.4|2103.7|2094.2|2093.9|2080.4|179
1652785200000|2022-05-17 11:00:00|2094.2|2082.4|2100.2|2088.4|2100.4|2088.7|2094.2|2080.2|48
1652788800000|2022-05-17 12:00:00|2099.9|2088.9|2100.2|2086.9|2100.2|2089.2|2098.4|2085.4|125
1652792400000|2022-05-17 13:00:00|2100.4|2087.2|2098.4|2087.9|2100.4|2090.4|2097.4|2086.4|59
1652796000000|2022-05-17 14:00:00|2096.4|2087.7|2093.4|2085.4|2098.9|2088.4|2093.4|2084.4|23
1652857200000|2022-05-18 07:00:00|2098.7|2085.9|2100.7|2086.4|2104.9|2091.4|2094.4|2067.4|67
1652860800000|2022-05-18 08:00:00|2101.7|2087.2|2097.9|2087.7|2103.4|2091.4|2097.9|2085.4|27
1652864400000|2022-05-18 09:00:00|2099.4|2087.9|2093.2|2079.2|2103.4|2090.4|2089.4|2075.9|197
1652868000000|2022-05-18 10:00:00|2093.4|2078.9|2099.4|2087.7|2103.2|2090.9|2092.7|2078.9|46
1652871600000|2022-05-18 11:00:00|2097.4|2087.9|2097.2|2086.7|2099.9|2088.4|2092.7|2083.2|85
1652875200000|2022-05-18 12:00:00|2096.4|2086.4|2089.4|2079.4|2099.2|2086.4|2089.4|2078.7|432
1652878800000|2022-05-18 13:00:00|2091.4|2078.7|2091.4|2080.4|2095.4|2082.9|2089.4|2078.4|317
1652882400000|2022-05-18 14:00:00|2089.4|2081.4|2089.4|2081.4|2091.4|2081.4|2089.2|2076.7|79
1652943600000|2022-05-19 07:00:00|2068.4|2036.9|2043.4|2033.2|2068.4|2038.7|2035.4|2022.4|128
1652947200000|2022-05-19 08:00:00|2044.4|2033.7|2051.2|2037.4|2055.2|2039.2|2042.4|2031.4|66
1652950800000|2022-05-19 09:00:00|2050.4|2037.2|2029.4|2017.7|2050.4|2038.2|2025.7|2013.4|170
1652954400000|2022-05-19 10:00:00|2030.4|2017.9|2031.7|2019.4|2038.7|2025.4|2019.7|2009.4|196
1652958000000|2022-05-19 11:00:00|2029.4|2016.9|2029.4|2018.4|2034.2|2023.4|2025.2|2011.9|60
1652961600000|2022-05-19 12:00:00|2031.4|2019.2|2039.4|2024.2|2039.4|2025.2|2031.4|2019.2|33
1652965200000|2022-05-19 13:00:00|2041.2|2024.4|2046.2|2032.9|2048.7|2038.4|2041.2|2024.4|127
1652968800000|2022-05-19 14:00:00|2045.9|2031.7|2043.4|2035.4|2047.4|2035.4|2041.4|2031.7|70
1653030000000|2022-05-20 07:00:00|2046.4|2033.4|2070.4|2058.4|2073.4|2061.4|2046.4|2033.4|151
1653033600000|2022-05-20 08:00:00|2071.7|2056.9|2072.4|2060.9|2077.7|2068.2|2067.4|2053.4|127
1653037200000|2022-05-20 09:00:00|2072.2|2059.9|2070.7|2056.9|2076.9|2066.4|2067.7|2056.7|239
1653040800000|2022-05-20 10:00:00|2070.9|2058.4|2077.7|2064.7|2077.7|2064.7|2066.7|2054.9|75
1653044400000|2022-05-20 11:00:00|2077.4|2056.2|2081.4|2070.7|2081.7|2071.7|2068.7|2056.2|100
1653048000000|2022-05-20 12:00:00|2080.7|2069.7|2074.4|2060.7|2080.7|2070.2|2069.4|2058.4|110
1653051600000|2022-05-20 13:00:00|2074.2|2060.9|2081.7|2070.4|2081.7|2072.7|2074.2|2060.7|28
1653055200000|2022-05-20 14:00:00|2076.7|2066.7|2073.7|2065.7|2081.7|2069.7|2073.7|2059.9|4
1653289200000|2022-05-23 07:00:00|2076.2|2061.7|2104.7|2093.7|2115.7|2105.7|2076.2|2061.7|67
1653292800000|2022-05-23 08:00:00|2107.2|2096.7|2083.7|2072.7|2107.2|2096.7|2081.7|2069.7|89
1653296400000|2022-05-23 09:00:00|2084.7|2071.9|2090.7|2079.2|2093.7|2081.7|2084.2|2071.9|86
1653300000000|2022-05-23 10:00:00|2091.2|2079.7|2087.4|2072.9|2092.7|2079.7|2082.4|2072.4|28
1653303600000|2022-05-23 11:00:00|2086.9|2073.7|2087.2|2073.7|2088.2|2073.9|2084.7|2072.9|0
1653307200000|2022-05-23 12:00:00|2083.4|2073.9|2090.2|2079.2|2092.2|2081.7|2083.4|2073.7|13
1653310800000|2022-05-23 13:00:00|2089.7|2077.4|2073.4|2060.9|2089.7|2077.7|2070.4|2057.4|99
1653314400000|2022-05-23 14:00:00|2073.7|2060.4|2073.2|2065.2|2073.7|2065.2|2072.7|2057.9|3
1653375600000|2022-05-24 07:00:00|2075.4|2060.7|2072.4|2061.4|2077.4|2067.4|2066.4|2052.4|52
1653379200000|2022-05-24 08:00:00|2075.7|2061.7|2085.4|2072.4|2086.4|2074.4|2073.4|2061.4|124
1653382800000|2022-05-24 09:00:00|2085.2|2068.7|2087.2|2076.9|2087.4|2077.2|2081.4|2068.7|64
1653386400000|2022-05-24 10:00:00|2087.4|2077.7|2092.4|2080.9|2100.2|2089.4|2086.4|2077.7|124
1653390000000|2022-05-24 11:00:00|2095.4|2081.2|2099.4|2088.4|2102.4|2091.9|2092.9|2080.9|83
1653393600000|2022-05-24 12:00:00|2100.4|2088.9|2100.2|2086.4|2103.4|2093.4|2096.4|2085.4|72
1653397200000|2022-05-24 13:00:00|2099.9|2089.4|2090.4|2077.9|2099.9|2089.4|2086.4|2074.4|34
1653400800000|2022-05-24 14:00:00|2089.7|2074.4|2075.4|2067.4|2090.4|2074.4|2075.4|2064.2|38
1653462000000|2022-05-25 07:00:00|2097.4|2064.2|2113.7|2102.7|2119.4|2107.4|2097.4|2064.2|121
1653465600000|2022-05-25 08:00:00|2113.4|2102.4|2109.4|2099.4|2113.4|2102.4|2108.4|2095.4|123
1653469200000|2022-05-25 09:00:00|2108.4|2097.4|2117.7|2105.4|2117.9|2107.4|2107.4|2097.4|48
1653472800000|2022-05-25 10:00:00|2117.4|2105.7|2118.2|2106.9|2121.4|2111.4|2115.4|2105.4|20
1653476400000|2022-05-25 11:00:00|2117.9|2106.4|2110.2|2098.4|2118.2|2109.2|2104.9|2096.4|66
1653480000000|2022-05-25 12:00:00|2112.4|2098.9|2112.4|2101.2|2112.9|2101.4|2109.4|2098.9|97
1653483600000|2022-05-25 13:00:00|2112.7|2101.4|2115.4|2101.7|2115.4|2105.4|2112.4|2101.4|81
1653487200000|2022-05-25 14:00:00|2114.2|2099.9|2111.4|2103.4|2116.4|2104.4|2110.4|2099.9|50
1653548400000|2022-05-26 07:00:00|2126.2|2092.4|2135.2|2122.7|2135.4|2123.7|2123.4|2092.4|89
1653552000000|2022-05-26 08:00:00|2135.4|2120.4|2132.9|2120.9|2135.4|2121.9|2128.7|2118.7|22
1653555600000|2022-05-26 09:00:00|2132.7|2119.2|2138.4|2127.7|2138.4|2128.4|2128.4|2119.2|86
1653559200000|2022-05-26 10:00:00|2141.4|2130.4|2138.4|2125.2|2142.4|2130.4|2135.7|2123.4|10
1653562800000|2022-05-26 11:00:00|2139.4|2125.4|2141.4|2126.4|2142.4|2130.4|2137.4|2125.4|16
1653566400000|2022-05-26 12:00:00|2141.2|2126.7|2148.4|2135.7|2148.4|2136.4|2141.2|2126.4|50
1653570000000|2022-05-26 13:00:00|2148.2|2134.9|2155.4|2144.9|2155.4|2146.9|2145.2|2132.7|157
1653573600000|2022-05-26 14:00:00|2153.4|2145.4|2154.2|2146.2|2155.4|2146.2|2153.4|2142.9|30
1653634800000|2022-05-27 07:00:00|2153.9|2142.9|2164.9|2155.4|2175.4|2159.4|2153.9|2136.4|43
1653638400000|2022-05-27 08:00:00|2167.4|2153.4|2160.4|2148.7|2167.4|2153.4|2158.4|2144.7|23
1653642000000|2022-05-27 09:00:00|2162.4|2148.4|2164.4|2150.4|2164.4|2152.2|2161.4|2148.4|20
1653645600000|2022-05-27 10:00:00|2161.4|2149.7|2161.2|2149.2|2164.4|2154.2|2158.4|2146.2|45
1653649200000|2022-05-27 11:00:00|2160.9|2149.7|2159.9|2145.9|2161.2|2152.9|2159.7|2145.9|3
1653652800000|2022-05-27 12:00:00|2160.2|2145.4|2161.4|2150.4|2162.4|2153.4|2153.9|2145.4|25
1653656400000|2022-05-27 13:00:00|2162.4|2154.2|2160.4|2146.9|2162.4|2154.2|2159.4|2146.4|29
1653660000000|2022-05-27 14:00:00|2161.4|2147.4|2161.2|2150.9|2161.4|2153.2|2161.2|2147.4|10
1653894000000|2022-05-30 07:00:00|2179.3|2150.8|2183.3|2170.3|2188|2175.3|2179.3|2150.8|63
1653897600000|2022-05-30 08:00:00|2182.8|2170.5|2173.3|2164.3|2182.8|2172.8|2173.3|2164.3|70
1653901200000|2022-05-30 09:00:00|2175.3|2163.3|2174.3|2163|2176.8|2165.3|2173.3|2161.8|24
1653904800000|2022-05-30 10:00:00|2173.3|2163.3|2168.3|2156|2176.3|2165.3|2164.5|2153.3|59
1653908400000|2022-05-30 11:00:00|2167.3|2156.3|2164.3|2154.8|2173.3|2163.3|2164.3|2151|162
1653912000000|2022-05-30 12:00:00|2166.8|2153.8|2169.3|2158.5|2171.3|2160.5|2164.3|2153.8|115
1653915600000|2022-05-30 13:00:00|2170|2158.8|2162.3|2152.8|2170.3|2160.3|2158.5|2148.8|130
1653919200000|2022-05-30 14:00:00|2162|2153.3|2167|2159|2167.3|2159|2162|2152.8|28
1653980400000|2022-05-31 07:00:00|2167.3|2154|2152.5|2140.3|2167.3|2154|2147.3|2132.5|38
1653984000000|2022-05-31 08:00:00|2152.3|2139|2161.5|2148.5|2162.3|2150.3|2149.3|2138.3|51
1653987600000|2022-05-31 09:00:00|2161.3|2154.5|2153|2140.5|2163|2154.5|2153|2140.3|72
1653991200000|2022-05-31 10:00:00|2152.3|2141|2162|2148.5|2162.8|2153.3|2152.3|2140.5|80
1653994800000|2022-05-31 11:00:00|2161.8|2148.8|2162.3|2149.3|2166.3|2155.3|2160.3|2148.5|70
1653998400000|2022-05-31 12:00:00|2161.3|2148.5|2161.3|2151.3|2166.3|2154.8|2153.3|2143.3|256
1654002000000|2022-05-31 13:00:00|2162.8|2150.3|2158.3|2146.5|2165.3|2156.3|2156|2146.5|188
1654005600000|2022-05-31 14:00:00|2159|2144.3|2150.5|2142.5|2159|2146.3|2150.5|2140.3|61
1654066800000|2022-06-01 07:00:00|2174|2125.8|2175.3|2164.5|2176.3|2166|2170.3|2125.8|140
1654070400000|2022-06-01 08:00:00|2173.3|2165|2175.3|2165.3|2175.3|2166.3|2170.3|2159.5|263
1654074000000|2022-06-01 09:00:00|2175.5|2165.5|2188|2176|2191.3|2182|2175.5|2165.5|80
1654077600000|2022-06-01 10:00:00|2188.3|2175.8|2185.3|2175|2189.8|2180|2185.3|2174.8|57
1654081200000|2022-06-01 11:00:00|2185|2174.3|2187.3|2177.5|2189.3|2177.5|2178.3|2169.5|131
1654084800000|2022-06-01 12:00:00|2189.3|2178|2194.3|2183|2196|2185.3|2187.5|2177.3|26
1654088400000|2022-06-01 13:00:00|2194|2184.3|2188.3|2179.5|2197.3|2185.3|2188.3|2177.8|69
1654092000000|2022-06-01 14:00:00|2188|2179.3|2185.8|2170.5|2188|2179.3|2184.8|2170.5|26
1654153200000|2022-06-02 07:00:00|2182.1|2166.9|2180.4|2167.6|2182.4|2167.9|2180.4|2166.9|11
1654156800000|2022-06-02 08:00:00|2179.6|2166.6|2176.1|2164.4|2179.6|2166.6|2174.9|2160.6|17
1654160400000|2022-06-02 09:00:00|2175.9|2162.9|2175|2161|2175.9|2162.9|2168.6|2159.4|7
1654164000000|2022-06-02 10:00:00|2178.8|2161.3|2181.3|2169.3|2183|2169.3|2178.5|2161.3|16
1654167600000|2022-06-02 11:00:00|2181.5|2167.5|2176|2165|2181.5|2171.5|2176|2164.3|44
1654171200000|2022-06-02 12:00:00|2175.3|2164|2167|2155|2175.3|2164|2167|2154|41
1654174800000|2022-06-02 13:00:00|2170.5|2156|2160.8|2149.5|2170.5|2157|2158|2147.3|62
1654178400000|2022-06-02 14:00:00|2160|2149.8|2162|2150.5|2162|2151.3|2158|2149.8|8
1654239600000|2022-06-03 07:00:00|2161.2|2149.7|2179.2|2166.7|2184.7|2169.2|2161.2|2149.7|6
1654243200000|2022-06-03 08:00:00|2178.9|2166.4|2169.2|2160.2|2179.2|2166.4|2169.2|2158.4|18
1654246800000|2022-06-03 09:00:00|2172.7|2161.2|2179.2|2167.4|2181.4|2169.4|2172.7|2161.2|24
1654250400000|2022-06-03 10:00:00|2180.2|2167.7|2174.2|2161.7|2181.9|2170.2|2169.9|2161.7|17
1654254000000|2022-06-03 11:00:00|2172.2|2163.9|2174.2|2161.9|2178.7|2170.2|2172.2|2161.7|34
1654257600000|2022-06-03 12:00:00|2175.2|2162.2|2179.2|2167.7|2181.2|2169.2|2175.2|2162.2|18
1654261200000|2022-06-03 13:00:00|2178.9|2167.4|2174.2|2162.2|2178.9|2167.4|2172.2|2161.7|54
1654264800000|2022-06-03 14:00:00|2175.9|2166.2|2177.7|2169.7|2180.7|2169.7|2175.9|2162.2|19
1654498800000|2022-06-06 07:00:00|2179.2|2172.2|2196.4|2186.2|2196.4|2186.2|2179.2|2168.2|41
1654502400000|2022-06-06 08:00:00|2194.9|2185.4|2193.9|2181.4|2197.7|2185.4|2193.2|2181.2|55
1654506000000|2022-06-06 09:00:00|2192.9|2183.2|2191.2|2178.2|2192.9|2183.2|2191.2|2178.2|107
1654509600000|2022-06-06 10:00:00|2189.7|2177.2|2183.9|2172.4|2189.7|2177.9|2183.9|2171.7|70
1654513200000|2022-06-06 11:00:00|2185.9|2172.7|2188.2|2176.2|2189.2|2180.2|2185.9|2172.7|27
1654516800000|2022-06-06 12:00:00|2187.7|2175.9|2187.7|2173.7|2187.7|2177.9|2187.7|2173.7|0
1654520400000|2022-06-06 13:00:00|2187.4|2176.2|2186.2|2172.4|2187.4|2176.2|2180.2|2171.2|51
1654524000000|2022-06-06 14:00:00||2172.7||2178.2||2178.2||2172.7|3
1654585200000|2022-06-07 07:00:00|2174.2|2175.2|2177.2|2164.4|2179.2|2175.2|2169.2|2136.2|96
1654588800000|2022-06-07 08:00:00|2179.2|2164.2|2172.2|2159.2|2179.2|2166.2|2167.2|2158.2|32
1654592400000|2022-06-07 09:00:00|2171.7|2160.2|2172.4|2160.2|2173.7|2163.2|2167.9|2154.4|29
1654596000000|2022-06-07 10:00:00|2169.4|2159.7|2170.7|2159.7|2172.4|2161.2|2169.2|2159.7|15
1654599600000|2022-06-07 11:00:00|2171.7|2159.9|2162.2|2152.4|2171.7|2159.9|2161.2|2152.4|283
1654603200000|2022-06-07 12:00:00|2160.7|2151.2|2157.7|2147.4|2165.9|2153.9|2155.9|2146.9|165
1654606800000|2022-06-07 13:00:00|2157.2|2146.4|2155.2|2144.2|2157.7|2146.4|2147.7|2138.2|122
1654610400000|2022-06-07 14:00:00|2154.2|2143.9|2151.9|2143.9|2157.4|2144.2|2151.9|2143.9|74
1654671600000|2022-06-08 07:00:00|2155.2|2146.2|2165.2|2152.2|2171.2|2159.2|2155.2|2143.2|33
1654675200000|2022-06-08 08:00:00|2164.9|2152.7|2169.2|2160.2|2169.2|2160.2|2159.2|2149.2|23
1654678800000|2022-06-08 09:00:00|2170.2|2158.2|2169.2|2155.2|2170.2|2158.2|2162.2|2151.2|15
1654682400000|2022-06-08 10:00:00|2168.9|2154.9|2159.7|2148.7|2168.9|2154.9|2157.7|2148.7|217
1654686000000|2022-06-08 11:00:00|2159.2|2148.9|2156.9|2142.2|2162.9|2148.9|2148.7|2138.2|209
1654689600000|2022-06-08 12:00:00|2155.9|2141.9|2152.7|2140.2|2158.7|2144.2|2149.7|2138.2|56
1654693200000|2022-06-08 13:00:00|2152.2|2138.7|2156.2|2146.2|2156.7|2146.2|2143.2|2134.4|86
1654696800000|2022-06-08 14:00:00|2155.9|2144.2|2159.2|2151.2|2163.2|2151.2|2153.9|2140.4|37
1654758000000|2022-06-09 07:00:00|2161.7|2147.2|2158.2|2144.2|2161.7|2147.2|2144.2|2134.4|15
1654761600000|2022-06-09 08:00:00|2157.2|2141.9|2160.7|2147.2|2160.9|2147.2|2150.2|2141.2|55
1654765200000|2022-06-09 09:00:00|2160.9|2147.4|2167.4|2153.7|2168.2|2155.2|2160.9|2147.4|66
1654768800000|2022-06-09 10:00:00|2167.7|2152.4|2171.9|2159.9|2172.2|2160.2|2162.7|2152.4|31
1654772400000|2022-06-09 11:00:00|2171.2|2158.4|2169.2|2157.2|2171.2|2159.2|2167.2|2155.4|132
1654776000000|2022-06-09 12:00:00|2168.9|2155.7|2150.2|2136.4|2169.2|2156.2|2150.2|2136.2|170
1654779600000|2022-06-09 13:00:00|2149.2|2136.2|2142.2|2129.4|2150.2|2138.2|2136.2|2126.2|167
1654783200000|2022-06-09 14:00:00|2141.9|2130.2|2142.2|2134.2|2143.2|2134.2|2141.2|2128.2|34
1654844400000|2022-06-10 07:00:00|2143.2|2128.4|2108.7|2097.2|2143.2|2128.4|2108.7|2096.4|110
1654848000000|2022-06-10 08:00:00|2109.9|2096.2|2096.9|2085.2|2111.7|2101.2|2094.7|2085.2|191
1654851600000|2022-06-10 09:00:00|2096.7|2086.4|2088.9|2074.4|2096.7|2086.4|2082.4|2071.2|350
1654855200000|2022-06-10 10:00:00|2087.7|2074.2|2085.9|2073.9|2088.9|2074.9|2080.9|2072.2|138
1654858800000|2022-06-10 11:00:00|2085.2|2076.2|2084.4|2074.2|2089.2|2078.2|2082.2|2073.9|77
1654862400000|2022-06-10 12:00:00|2084.9|2073.9|2077.2|2065.2|2087.9|2076.2|2076.2|2063.2|146
1654866000000|2022-06-10 13:00:00|2076.2|2063.2|2082.2|2069.4|2084.2|2075.2|2073.2|2063.2|399
1654869600000|2022-06-10 14:00:00|2083.9|2069.7|2078.2|2070.2|2086.2|2071.2|2078.2|2069.7|44
1655190000000|2022-06-14 07:00:00|2022.2|1997.7|2020.2|2008.2|2029.9|2019.2|2009.2|1991.2|211
1655193600000|2022-06-14 08:00:00|2021.2|2009.7|2009.2|1997.7|2027.9|2018.2|2009.2|1997.7|273
1655197200000|2022-06-14 09:00:00|2010.2|1997.9|1988.2|1976.7|2010.4|1997.9|1988.2|1976.4|412
1655200800000|2022-06-14 10:00:00|1987.9|1976.4|1993.2|1980.4|1993.9|1981.2|1979.2|1966.4|179
1655204400000|2022-06-14 11:00:00|1993.4|1980.7|1989.2|1976.9|2000.2|1986.7|1989.2|1974.7|124
1655208000000|2022-06-14 12:00:00|1988.9|1975.4|1994.7|1982.4|1997.4|1983.2|1988.4|1975.4|55
1655211600000|2022-06-14 13:00:00|1994.4|1981.7|1991.7|1980.2|2000.2|1984.2|1986.2|1974.9|266
1655215200000|2022-06-14 14:00:00|2000.2|1980.4|1991.2|1977.4|2003.2|1981.7|1990.7|1977.2|20
1655276400000|2022-06-15 07:00:00|2018.2|2000.2|2001.2|1989.2|2021.2|2004.2|1997.7|1985.9|120
1655280000000|2022-06-15 08:00:00|2003.7|1988.2|2005.9|1995.4|2016.2|2004.4|2003.2|1988.2|284
1655283600000|2022-06-15 09:00:00|2008.2|1995.2|2005.7|1993.2|2009.7|1996.2|2001.7|1990.2|258
1655287200000|2022-06-15 10:00:00|2004.7|1992.2|2010.4|1997.4|2010.7|1999.2|2001.2|1989.7|75
1655290800000|2022-06-15 11:00:00|2007.2|1999.2|2023.7|2007.4|2026.7|2017.9|2007.2|1997.4|57
1655294400000|2022-06-15 12:00:00|2023.4|2007.2|2018.9|2007.2|2023.7|2010.2|2011.7|2002.2|180
1655298000000|2022-06-15 13:00:00|2019.2|2007.9|2037.4|2023.2|2037.7|2024.4|2019.2|2007.9|485
1655301600000|2022-06-15 14:00:00|2034.2|2022.7|2032.2|2024.2|2041.2|2024.2|2029.2|2012.2|70
1655362800000|2022-06-16 07:00:00|2034.2|2021.2|1999.2|1985.2|2036.2|2021.2|1992.2|1966.2|57
1655366400000|2022-06-16 08:00:00|1996.7|1985.4|1988.2|1975.4|1999.2|1989.2|1988.2|1975.4|108
1655370000000|2022-06-16 09:00:00|1987.9|1974.2|1983.2|1972.4|1988.2|1978.9|1979.2|1969.7|71
1655373600000|2022-06-16 10:00:00|1987.9|1975.4|1980.9|1969.4|1993.9|1985.2|1980.2|1969.2|291
1655377200000|2022-06-16 11:00:00|1981.2|1969.7|1981.2|1969.4|1984.2|1972.4|1981.2|1969.2|35
1655380800000|2022-06-16 12:00:00|1985.2|1971.2|1973.2|1962.4|1987.2|1975.2|1970.9|1962.4|69
1655384400000|2022-06-16 13:00:00|1972.7|1961.7|1969.2|1957.2|1977.7|1965.4|1968.2|1953.2|199
1655388000000|2022-06-16 14:00:00|1968.2|1958.2|1964.2|1956.2|1969.2|1959.2|1964.2|1955.2|54
1655449200000|2022-06-17 07:00:00|1977.2|1935.2|1986.2|1971.2|1986.2|1974.2|1967.2|1935.2|208
1655452800000|2022-06-17 08:00:00|1985.9|1971.4|2000.2|1988.9|2005.2|1993.2|1985.9|1971.2|326
1655456400000|2022-06-17 09:00:00|1998.9|1988.4|2000.9|1988.9|2002.2|1992.2|1996.2|1983.2|328
1655460000000|2022-06-17 10:00:00|2001.2|1989.2|2002.7|1973.9|2003.2|1993.7|1997.2|1971.2|79
1655463600000|2022-06-17 11:00:00|2002.2|1974.2|2008.5|1995.5|2022.5|2006.3|2002.2|1974.2|97
1655467200000|2022-06-17 12:00:00|2007.5|1995.3|2000.5|1986.3|2007.5|1996|1999.5|1984.5|48
1655470800000|2022-06-17 13:00:00|1999.5|1986|1996.5|1981.5|1999.5|1986.5|1986.5|1970.5|260
1655474400000|2022-06-17 14:00:00|1995.5|1977|1977.8|1969.8|1995.5|1977|1977.8|1944.5|16
1655708400000|2022-06-20 07:00:00|1986.5|1951.8|2006.5|1993|2011.3|1995.5|1986.5|1951.8|9
1655712000000|2022-06-20 08:00:00|2006.8|1993.3|2010.3|1999.5|2011.5|1999.5|2004.5|1993|15
1655715600000|2022-06-20 09:00:00|2010|1999|2004.8|1992|2010|1999|2004.8|1990|4
1655719200000|2022-06-20 10:00:00|2004.5|1992.3|2006|1994.5|2006.3|1995.8|2004.5|1992|15
1655722800000|2022-06-20 11:00:00|2006.3|1994.3|2008.8|1997.5|2010.5|1998|2005.8|1993.8|5
1655726400000|2022-06-20 12:00:00|2008.5|1994.8|2008|1996.8|2008.5|1998.8|2005.8|1992.5|14
1655730000000|2022-06-20 13:00:00|2005.8|1996.3|2005.8|1989|2010.5|1999.8|2005.5|1989|75
1655733600000|2022-06-20 14:00:00|2005.5|1987.8|1998.8|1990.8|2005.5|1991|1997.3|1987.8|10
1655794800000|2022-06-21 07:00:00|2002.8|1991|2043.8|2033.5|2047.8|2037.5|2002.8|1991|174
1655798400000|2022-06-21 08:00:00|2043.5|2033.3|2043.5|2031|2048.8|2039.5|2040.8|2028.8|246
1655802000000|2022-06-21 09:00:00|2043.8|2031.3|2040.8|2030.5|2045.8|2035.8|2040.8|2030.3|27
1655805600000|2022-06-21 10:00:00|2043.8|2030.3|2049.3|2038|2049.3|2038|2040.8|2029.5|160
1655809200000|2022-06-21 11:00:00|2049.8|2040.8|2046.5|2034|2051.5|2040.8|2045.8|2033.8|79
1655812800000|2022-06-21 12:00:00|2046.3|2032|2045.8|2033.3|2046.5|2033.3|2043.3|2032|2
1655816400000|2022-06-21 13:00:00|2045.5|2033.8|2046.8|2030.5|2048.3|2038.5|2040.8|2030.3|60
1655820000000|2022-06-21 14:00:00|2045.8|2030.3|2044.5|2018.8|2045.8|2030.8|2035.8|2017.8|25
1655881200000|2022-06-22 07:00:00|2004.8|1988.8|2017.1|2003.1|2024.8|2014.8|1990.8|1967.3|33
1655884800000|2022-06-22 08:00:00|2015.8|2003.3|2011.8|2001.6|2018.6|2009.8|2000.8|1984.3|291
1655888400000|2022-06-22 09:00:00|2014.8|2001.8|2014.8|2001.6|2017.8|2003.3|2011.8|2001.6|119
1655892000000|2022-06-22 10:00:00|2012.8|2001.8|2014.8|2002.1|2014.8|2003.1|2012.8|2001.8|3
1655895600000|2022-06-22 11:00:00|2010.3|2002.3|2016.3|2004.8|2023.8|2015.3|2010.3|2002.1|149
1655899200000|2022-06-22 12:00:00|2016.6|2004.3|2013.8|2003.8|2016.6|2004.8|2012.6|2003.1|52
1655902800000|2022-06-22 13:00:00|2012.8|2003.6|2027.6|2013.6|2027.6|2018.8|2008.3|1996.1|223
1655906400000|2022-06-22 14:00:00|2027.3|2011.8|2032.3|2024.3|2041.8|2024.3|2020.8|2006.8|51
1655967600000|2022-06-23 07:00:00|2033.8|2018.1|2023.8|2007.3|2033.8|2018.1|2009.8|1999.8|15
1655971200000|2022-06-23 08:00:00|2023.6|2007.8|2035.1|2019.8|2037.1|2026.8|2021.8|2007.3|35
1655974800000|2022-06-23 09:00:00|2035.3|2018.8|2037.3|2022.8|2039.3|2028.8|2034.3|2017.3|94
1655978400000|2022-06-23 10:00:00|2037.1|2023.1|2041.1|2027.3|2042.1|2031.8|2034.8|2020.6|69
1655982000000|2022-06-23 11:00:00|2040.3|2027.8|2035.3|2024.6|2040.6|2027.8|2031.8|2021.3|35
1655985600000|2022-06-23 12:00:00|2034.8|2024.3|2033.6|2017.8|2035.3|2024.3|2032.8|2017.3|29
1655989200000|2022-06-23 13:00:00|2032.6|2016.8|2023.8|2010.8|2033.8|2018.8|2023.8|2008.3|40
1655992800000|2022-06-23 14:00:00|2022.8|2008.8|2020.6|2008.8|2022.8|2008.8|2020.6|2007.8|2
1656054000000|2022-06-24 07:00:00|2030.8|2003.1|2033.1|2019.6|2038.1|2022.8|2020.8|1998.6|43
1656057600000|2022-06-24 08:00:00|2033.3|2023.1|2026.8|2010.6|2036.8|2026.1|2026.8|2010.6|29
1656061200000|2022-06-24 09:00:00|2026.6|2010.3|2026.3|2011.1|2026.6|2011.8|2016.1|2005.3|42
1656064800000|2022-06-24 10:00:00|2026.6|2009.8|2029.8|2014.1|2029.8|2015.6|2019.3|2009.8|10
1656068400000|2022-06-24 11:00:00|2030.1|2014.6|2030.3|2015.3|2030.8|2016.1|2023.6|2014.1|1
1656072000000|2022-06-24 12:00:00|2030.1|2014.6|2012.8|2003.1|2030.3|2018.1|2012.1|2001.1|93
1656075600000|2022-06-24 13:00:00|2013.1|2001.1|2010.8|1997.6|2016.1|2006.6|2010.1|1997.6|81
1656079200000|2022-06-24 14:00:00|2011.1|1997.1|2019.1|2008.1|2019.1|2008.1|2007.1|1996.1|14
1656313200000|2022-06-27 07:00:00|2018.6|2020.6|2043.3|2033.6|2050.6|2039.8|2018.6|2020.6|44
1656316800000|2022-06-27 08:00:00|2043.6|2034.6|2017.1|2002.3|2045.1|2034.6|2016.3|2002.3|86
1656320400000|2022-06-27 09:00:00|2015.8|1997.8|2006.8|1994.1|2015.8|1997.8|2003.3|1992.3|38
1656324000000|2022-06-27 10:00:00|2007.8|1994.3|2003.3|1992.6|2008.3|1994.6|2003.3|1992.3|14
1656327600000|2022-06-27 11:00:00|2006.3|1992.3|2000.3|1986.3|2006.3|1995.3|2000.3|1986.3|34
1656331200000|2022-06-27 12:00:00|2000.1|1985.6|1980.3|1968.3|2000.1|1986.8|1971.8|1963.6|246
1656334800000|2022-06-27 13:00:00|1979.3|1968.6|1968.3|1957.6|1980.3|1969.3|1960.3|1948.8|223
1656338400000|2022-06-27 14:00:00|1965.6|1957.3|1958.6|1950.6|1977.3|1957.6|1958.6|1950.6|51
1656399600000|2022-06-28 07:00:00|1965.8|1963.8|1974.3|1959.6|1985.3|1965.6|1964.3|1952.3|79
1656403200000|2022-06-28 08:00:00|1976.1|1959.8|1999.3|1986.3|1999.3|1987.3|1975.1|1959.8|104
1656406800000|2022-06-28 09:00:00|2000.1|1986.8|1990.1|1976.3|2000.3|1987.3|1989.6|1976.3|122
1656410400000|2022-06-28 10:00:00|1989.8|1976.1|1986.3|1974.1|1990.3|1977.6|1986.1|1973.3|4
1656414000000|2022-06-28 11:00:00|1989.6|1975.1|1980.3|1967.3|1989.6|1976.3|1980.3|1965.8|16
1656417600000|2022-06-28 12:00:00|1982.8|1967.6|1977.3|1963.6|1984.8|1972.3|1977.3|1963.3|3
1656421200000|2022-06-28 13:00:00|1977.1|1963.8|1974.3|1963.6|1977.3|1967.3|1970.3|1958.8|42
1656424800000|2022-06-28 14:00:00|1973.3|1961.3|1985.3|1972.3|1989.3|1972.3|1972.3|1960.6|18
1656486000000|2022-06-29 07:00:00|1964.3|1942.3|1960.3|1950.8|1967.3|1954.3|1957.3|1942.3|53
1656489600000|2022-06-29 08:00:00|1959.8|1947.8|1976.6|1961.3|1977.3|1966.6|1957.3|1947.8|174
1656493200000|2022-06-29 09:00:00|1975.3|1958.3|1975.8|1961.6|1975.8|1967.3|1969.3|1958.3|29
1656496800000|2022-06-29 10:00:00|1976.3|1961.8|1976.1|1965.6|1980.3|1968.3|1975.3|1961.3|22
1656500400000|2022-06-29 11:00:00|1976.3|1965.8|1990.1|1977.6|1990.3|1977.6|1976.3|1962.8|244
1656504000000|2022-06-29 12:00:00|1990.3|1978.3|1987.3|1973.6|1992.3|1982.3|1987.1|1972.3|77
1656507600000|2022-06-29 13:00:00|1987.1|1974.3|1983.3|1969.6|1987.3|1977.3|1975.3|1965.1|85
1656511200000|2022-06-29 14:00:00|1982.8|1969.3|1976.3|1958.1|1984.8|1969.3|1976.3|1958.1|17
1656572400000|2022-06-30 07:00:00|1960.1|1942.8|1964.3|1949.3|1964.3|1952.3|1953.3|1942.8|11
1656576000000|2022-06-30 08:00:00|1964.1|1950.3|1960.3|1946.8|1968.6|1956.3|1957.3|1946.3|51
1656579600000|2022-06-30 09:00:00|1960.1|1947.1|1960.3|1948.6|1960.3|1951.3|1957.3|1946.8|12
1656583200000|2022-06-30 10:00:00|1961.3|1948.8|1959.1|1945.3|1963.3|1949.3|1958.6|1942.6|78
1656586800000|2022-06-30 11:00:00|1958.8|1944.3|1947.6|1931.1|1958.8|1944.3|1938.6|1929.3|65
1656590400000|2022-06-30 12:00:00|1947.3|1931.3|1942.1|1929.8|1949.6|1938.3|1942.1|1929.6|54
1656594000000|2022-06-30 13:00:00|1941.8|1930.1|1947.3|1932.3|1949.6|1940.3|1941.1|1929.3|107
1656597600000|2022-06-30 14:00:00|1945.3|1933.3|1943.3|1933.1|1945.3|1934.3|1940.3|1929.3|34
1656658800000|2022-07-01 07:00:00|1935.3|1926.3|1955.6|1939.1|1972.3|1940.8|1935.3|1926.3|10
1656662400000|2022-07-01 08:00:00|1956.1|1939.3|1961.3|1950.6|1963.3|1952.3|1951.3|1937.1|8
1656666000000|2022-07-01 09:00:00|1962.3|1950.8|1956.6|1946.6|1968.3|1957.1|1956.3|1945.8|91
1656669600000|2022-07-01 10:00:00|1956.3|1945.3|1938.6|1925.3|1956.3|1945.3|1933.1|1923.8|119
1656673200000|2022-07-01 11:00:00|1938.3|1925.8|1938.3|1925.8|1941.1|1927.3|1935.3|1925.8|6
1656676800000|2022-07-01 12:00:00|1937.8|1926.3|1934.3|1922.3|1938.3|1926.8|1934.3|1919.3|28
1656680400000|2022-07-01 13:00:00|1935.3|1920.3|1945.3|1935.1|1953.8|1936.6|1934.3|1920.3|127
1656684000000|2022-07-01 14:00:00|1945.1|1935.3|1940.3|1932.3|1945.3|1935.3|1940.3|1930.6|42
1656918000000|2022-07-04 07:00:00|1940.8|1929.8|1949.3|1934.5|1952.8|1942.8|1940.8|1929.8|12
1656921600000|2022-07-04 08:00:00|1949|1934.3|1952|1936.8|1956|1940.3|1946.8|1934|19
1656925200000|2022-07-04 09:00:00|1951.8|1937|1952|1940.3|1952.8|1941.8|1951.8|1936.8|15
1656928800000|2022-07-04 10:00:00|1951.8|1937.3|1939.5|1925.8|1951.8|1937.8|1927.8|1915.8|92
1656932400000|2022-07-04 11:00:00|1939.3|1923.5|1933.5|1921.8|1939.5|1927.5|1933.5|1921.8|17
1656936000000|2022-07-04 12:00:00|1933.3|1922.3|1931|1916.5|1933.3|1922.3|1928.5|1915.5|37
1656939600000|2022-07-04 13:00:00|1934.5|1916.8|1930.8|1914.8|1934.8|1920.5|1926.8|1914.8|16
1656943200000|2022-07-04 14:00:00|1931.8|1910.8|1928.8|1920.8|1933.8|1920.8|1928|1910.8|10
1657004400000|2022-07-05 07:00:00|1932.8|1918|1940.8|1927.8|1946.3|1932.8|1932.8|1917.8|7
1657008000000|2022-07-05 08:00:00|1939.8|1927.3|1907.8|1896.3|1939.8|1927.3|1907.8|1896.3|102
1657011600000|2022-07-05 09:00:00|1907.5|1895.8|1908.8|1897.8|1913.8|1901.8|1905.8|1892|262
1657015200000|2022-07-05 10:00:00|1909.3|1898|1915.8|1901.8|1916.8|1903.5|1909.3|1897.3|78
1657018800000|2022-07-05 11:00:00|1915.5|1901.3|1905.5|1893|1915.8|1902.3|1905.5|1893|73
1657022400000|2022-07-05 12:00:00|1905.3|1892.3|1889.8|1877.3|1905.3|1892.3|1887.8|1875.8|169
1657026000000|2022-07-05 13:00:00|1889.5|1877.5|1860.3|1851.8|1889.8|1881.3|1860.3|1850.8|351
1657029600000|2022-07-05 14:00:00|1860.8|1850.8|1867.8|1859.8|1874.8|1860.8|1860.5|1849.8|83
1657090800000|2022-07-06 07:00:00|1870|1857.8|1883.8|1873.8|1899.3|1890.8|1870|1857.8|130
1657094400000|2022-07-06 08:00:00|1882.3|1874.8|1868.5|1854.8|1883.8|1874.8|1865|1854.8|87
1657098000000|2022-07-06 09:00:00|1868.8|1855.3|1892.3|1880.8|1892.3|1880.8|1863.8|1854.8|180
1657101600000|2022-07-06 10:00:00|1893|1885.5|1892.3|1876.5|1898.8|1888.8|1888.8|1876.5|205
1657105200000|2022-07-06 11:00:00|1892|1876.3|1883.8|1872|1892|1876.3|1877.8|1867.5|33
1657108800000|2022-07-06 12:00:00|1882.8|1871|1886.3|1870.8|1888.8|1880|1882.8|1870.8|46
1657112400000|2022-07-06 13:00:00|1886|1869.8|1878.5|1865.3|1886|1870.3|1874.8|1865.3|64
1657116000000|2022-07-06 14:00:00|1878.3|1864.8|1875.8|1866.8|1878.3|1867.8|1873.8|1859.3|54
1657177200000|2022-07-07 07:00:00|1872.4|1863.4|1890.6|1876.1|1900.4|1880.4|1872.4|1863.4|24
1657180800000|2022-07-07 08:00:00|1885.4|1875.1|1891.9|1880.4|1898.9|1887.4|1885.4|1874.9|45
1657184400000|2022-07-07 09:00:00|1891.4|1877.6|1897.4|1880.9|1897.9|1888.9|1888.4|1875.4|18
1657188000000|2022-07-07 10:00:00|1897.1|1880.6|1901.9|1888.9|1901.9|1891.4|1896.9|1880.4|67
1657191600000|2022-07-07 11:00:00|1903.4|1888.6|1908.4|1894.9|1909.4|1897.4|1900.4|1888.6|46
1657195200000|2022-07-07 12:00:00|1909.9|1895.4|1915.4|1905.1|1915.4|1905.4|1909.4|1895.4|34
1657198800000|2022-07-07 13:00:00|1918.4|1905.4|1916.6|1900.6|1928.4|1917.6|1916.1|1900.4|118
1657202400000|2022-07-07 14:00:00|1918.4|1900.9|1920.4|1912.4|1924.4|1912.4|1918.4|1900.6|23
1657263600000|2022-07-08 07:00:00|1924.4|1905.4|1927.6|1914.4|1935.4|1914.4|1918.4|1899.9|25
1657267200000|2022-07-08 08:00:00|1929.4|1915.1|1936.1|1923.4|1942.1|1928.6|1929.4|1915.1|118
1657270800000|2022-07-08 09:00:00|1935.4|1922.4|1937.4|1926.6|1937.4|1927.4|1925.4|1914.1|28
1657274400000|2022-07-08 10:00:00|1938.4|1926.9|1938.4|1925.6|1938.4|1929.4|1937.4|1925.6|6
1657278000000|2022-07-08 11:00:00||1924.9||1924.6||1927.4||1924.4|6
1657281600000|2022-07-08 12:00:00|1936.4|1924.9|1932.4|1919.6|1936.4|1924.9|1930.4|1919.1|20
1657285200000|2022-07-08 13:00:00|1932.9|1919.9|1932.1|1919.4|1933.1|1922.6|1920.4|1910.6|370
1657288800000|2022-07-08 14:00:00|1931.4|1918.4|1929.4|1921.4|1931.4|1921.4|1929.4|1907.9|13
1657522800000|2022-07-11 07:00:00|1924.9|1918.4|1920.4|1908.4|1924.9|1918.4|1905.4|1887.4|42
1657526400000|2022-07-11 08:00:00|1920.9|1912.4|1913.6|1901.9|1921.4|1912.4|1912.1|1899.6|22
1657530000000|2022-07-11 09:00:00|1913.1|1902.4|1915.6|1902.6|1916.9|1903.9|1911.6|1902.4|24
1657533600000|2022-07-11 10:00:00|1916.1|1902.9|1909.9|1893.4|1916.4|1905.4|1909.9|1893.4|83
1657537200000|2022-07-11 11:00:00|1909.6|1892.9|1905.6|1892.4|1910.9|1897.4|1905.6|1892.4|147
1657540800000|2022-07-11 12:00:00|1907.6|1892.6|1896.9|1885.4|1908.4|1892.6|1896.9|1883.6|23
1657544400000|2022-07-11 13:00:00|1897.1|1884.9|1897.9|1885.4|1900.6|1889.9|1891.4|1882.4|150
1657548000000|2022-07-11 14:00:00|1895.4|1884.1|1894.4|1886.4|1895.4|1886.4|1894.4|1883.9|5
1657609200000|2022-07-12 07:00:00|1895.4|1885.4|1894.1|1881.6|1901.6|1890.4|1877.4|1771.6|59
1657612800000|2022-07-12 08:00:00|1893.9|1878.6|1909.4|1895.4|1911.4|1899.4|1889.4|1877.4|145
1657616400000|2022-07-12 09:00:00|1909.1|1894.7|1902.7|1891.2|1910|1900.7|1901.7|1886.7|916
1657620000000|2022-07-12 10:00:00|1901.2|1890|1902.2|1889.2|1913.5|1900.7|1901.2|1888.2|221
1657623600000|2022-07-12 11:00:00|1902|1888|1900|1886.5|1903|1888|1891|1882.2|109
1657627200000|2022-07-12 12:00:00|1899.7|1886.2|1897|1882.5|1899.7|1886.5|1891.2|1878.7|63
1657630800000|2022-07-12 13:00:00|1897.2|1882.7|1912.2|1901.2|1914.2|1901.7|1897.2|1882.7|101
1657634400000|2022-07-12 14:00:00|1907|1898.2|1903.2|1895.2|1913.2|1901|1903.2|1893.2|12
1657695600000|2022-07-13 07:00:00|1907.7|1893.5|1904.2|1892.2|1908|1894.2|1901.2|1890.2|254
1657699200000|2022-07-13 08:00:00|1904|1893.2|1919.2|1906.2|1919.2|1906.2|1903|1892.2|224
1657702800000|2022-07-13 09:00:00|1920.7|1912.2|1927.2|1914.5|1927.2|1914.5|1914.2|1903|691
1657706400000|2022-07-13 10:00:00|1927|1912.5|1936.2|1923|1938.2|1923.7|1924.2|1911.7|77
1657710000000|2022-07-13 11:00:00|1936|1923.2|1942.7|1926.7|1943.2|1934|1933.7|1921.2|413
1657713600000|2022-07-13 12:00:00|1942|1926.5|1921.5|1908.5|1943|1934.5|1914.2|1901.7|159
1657717200000|2022-07-13 13:00:00|1922|1913.2|1925.2|1911.2|1926.2|1913.2|1916.2|1903.2|217
1657720800000|2022-07-13 14:00:00|1922.2|1912.2|1911.2|1903.2|1922.2|1912.2|1911.2|1903.2|76
1657782000000|2022-07-14 07:00:00|1915.2|1913.5|1934.7|1922.2|1938.7|1927.7|1915.2|1913.5|293
1657785600000|2022-07-14 08:00:00|1934.5|1925.2|1926.2|1915.2|1940.7|1930|1922.2|1912.2|127
1657789200000|2022-07-14 09:00:00|1925.7|1912.7|1922.7|1911.2|1926.2|1912.7|1916.7|1907.2|160
1657792800000|2022-07-14 10:00:00|1922.5|1908.7|1911.2|1896.2|1925.2|1915.2|1909.5|1896|245
1657796400000|2022-07-14 11:00:00|1912.2|1896.5|1909.5|1896.2|1914|1899.5|1905.7|1896|85
1657800000000|2022-07-14 12:00:00|1910|1896|1896.2|1887.5|1910.2|1896.2|1896.2|1887.5|92
1657803600000|2022-07-14 13:00:00|1902.7|1887.2|1893.2|1878.7|1904.2|1889.7|1889.2|1878.2|417
1657807200000|2022-07-14 14:00:00|1894.2|1879.2|1895.5|1887.5|1895.5|1887.5|1894|1873.2|38
1657868400000|2022-07-15 07:00:00|1894.2|1873.2|1917.2|1902|1929.2|1911.2|1894.2|1868.2|100
1657872000000|2022-07-15 08:00:00|1918.7|1902.2|1924|1908.5|1926.5|1911.2|1910.2|1898.5|181
1657875600000|2022-07-15 09:00:00|1922.2|1908|1920.7|1906.7|1924.2|1912.7|1917.2|1906.5|179
1657879200000|2022-07-15 10:00:00|1921|1907|1933.2|1916.2|1938.2|1916.2|1919.2|1906.5|174
1657882800000|2022-07-15 11:00:00|1929.2|1917.2|1917|1906.2|1932.7|1917.5|1914.2|1903.2|65
1657886400000|2022-07-15 12:00:00|1916.2|1905.2|1916.2|1901.2|1916.2|1905.2|1906.7|1896.2|80
1657890000000|2022-07-15 13:00:00|1915.2|1899.7|1910.2|1897.2|1915.2|1903.5|1907.2|1895|53
1657893600000|2022-07-15 14:00:00|1909.2|1894.2|1911.2|1903.2|1913.2|1903.2|1907.2|1893.2|35
1658127600000|2022-07-18 07:00:00|1905.8|1893.8|1928.3|1918.8|1945.8|1920.3|1905.8|1893.8|132
1658131200000|2022-07-18 08:00:00|1927.8|1914.8|1930.3|1918.8|1935|1923.8|1927.8|1914.8|47
1658134800000|2022-07-18 09:00:00|1930.5|1920.8|1921.8|1910.8|1931|1921|1920.8|1910.8|10
1658138400000|2022-07-18 10:00:00|1922.8|1914.8|1920.8|1909|1926.5|1914.8|1920.8|1908.8|17
1658142000000|2022-07-18 11:00:00|1922.8|1909.3|1924.8|1913.8|1926.8|1913.8|1919.3|1909.3|20
1658145600000|2022-07-18 12:00:00|1926.3|1915.8|1924.8|1913|1926.8|1916.8|1922.5|1912|16
1658149200000|2022-07-18 13:00:00|1926.8|1913.8|1930.5|1919.8|1932.8|1922.8|1926.8|1913.8|25
1658152800000|2022-07-18 14:00:00|1926.8|1918.8|1926.8|1918.8|1930.5|1919|1926.8|1912|5
1658214000000|2022-07-19 07:00:00|1929.8|1902.8|1915.8|1904.8|1929.8|1904.8|1912.8|1902.8|20
1658217600000|2022-07-19 08:00:00|1914.8|1905|1920.8|1909.8|1920.8|1910.5|1914.8|1904.8|48
1658221200000|2022-07-19 09:00:00|1921.3|1910.8|1924.8|1911.8|1925.8|1913|1921.3|1910.8|3
1658224800000|2022-07-19 10:00:00|1922.8|1912|1922|1912.3|1922.8|1913.3|1922|1909.8|24
1658228400000|2022-07-19 11:00:00|1922.3|1912.5|1924.8|1909.8|1924.8|1914.8|1920.5|1908.3|22
1658232000000|2022-07-19 12:00:00|1925.8|1909|1931.5|1917.8|1931.8|1917.8|1925.8|1909|2
1658235600000|2022-07-19 13:00:00|1931.3|1917.3|1930.8|1920.8|1932.5|1921.5|1927.8|1915|23
1658239200000|2022-07-19 14:00:00|1931.3|1920|1936.8|1928.8|1936.8|1928.8|1930.8|1920|32
1658300400000|2022-07-20 07:00:00|1971.8|1925.8|1956.8|1946.8|1971.8|1954.8|1951.8|1925.8|107
1658304000000|2022-07-20 08:00:00|1956.5|1945|1964.5|1952.8|1966.5|1957.5|1955.3|1943|173
1658307600000|2022-07-20 09:00:00|1964.8|1954.3|1971.8|1960.8|1978.8|1970.3|1964.8|1952.3|315
1658311200000|2022-07-20 10:00:00|1973|1961|1961.5|1950|1974.3|1965|1958|1949.8|52
1658314800000|2022-07-20 11:00:00|1963.8|1950.3|1957.8|1946.8|1965.8|1950.5|1953.8|1941.8|19
1658318400000|2022-07-20 12:00:00|1959.8|1948.8|1961.8|1946.8|1962.3|1951.8|1952.8|1938.8|47
1658322000000|2022-07-20 13:00:00|1961.3|1947.8|1959.3|1946.8|1961.8|1952|1954.8|1945.8|34
1658325600000|2022-07-20 14:00:00|1958.8|1947.8|1964.5|1956.5|1966|1956.5|1958.8|1947.8|20
1658386800000|2022-07-21 07:00:00|1963.8|1952.3|1976.5|1963.8|1986.8|1967.8|1963.8|1949|96
1658390400000|2022-07-21 08:00:00|1976.3|1961.8|1972.3|1960.3|1976.3|1963.8|1971|1955.8|20
1658394000000|2022-07-21 09:00:00|1972|1960.5|1975.8|1963.8|1975.8|1963.8|1972|1959.5|26
1658397600000|2022-07-21 10:00:00|1976.3|1964|1991|1980.5|1991.3|1980.8|1976.3|1964|150
1658401200000|2022-07-21 11:00:00|1989.8|1980.3|1983.8|1969|1990.8|1980.8|1982.8|1968.5|38
1658404800000|2022-07-21 12:00:00|1983.5|1969.8|2000.3|1988.8|2003.3|1993.3|1976.8|1965.8|258
1658408400000|2022-07-21 13:00:00|2000.8|1989|1998.8|1987.8|2008.8|1999.8|1989.8|1974|240
1658412000000|2022-07-21 14:00:00|1996.8|1986.8|1997.8|1989.8|1998.8|1989.8|1993.8|1978.8|17
1658473200000|2022-07-22 07:00:00|1998.8|1986.3|2007.8|1996.8|2014.3|1998.8|1998.8|1983|82
1658476800000|2022-07-22 08:00:00|2006.8|1996.3|2016.8|2004|2016.8|2004|2003.8|1992.8|244
1658480400000|2022-07-22 09:00:00|2016.5|2004.3|2013.8|1999.8|2021.8|2013|2010.5|1999.8|262
1658484000000|2022-07-22 10:00:00|2013.5|2000.8|2019|2005.5|2019|2009.8|2011.8|2000.8|103
1658487600000|2022-07-22 11:00:00|2022|2012.8|2026.8|2016.3|2028.5|2018.8|2014.8|2005.5|185
1658491200000|2022-07-22 12:00:00|2028.3|2015.5|2015.3|2003|2029.5|2018.8|2011.8|2001.8|53
1658494800000|2022-07-22 13:00:00|2016.3|2003.3|2014.3|2000.8|2016.3|2004.8|2009.8|1997.3|81
1658498400000|2022-07-22 14:00:00|2013.8|2000.5|2010.4|1997.4|2013.8|2000.8|2004.8|1994.8|30
1658732400000|2022-07-25 07:00:00|2010.4|1997.4|2001.9|1987.7|2010.4|1997.4|2001.4|1987.4|3
1658736000000|2022-07-25 08:00:00|1996.4|1987.4|2011.9|2000.4|2012.4|2002.7|1996.4|1985.9|24
1658739600000|2022-07-25 09:00:00|2012.4|2000.7|2011.2|1998.7|2013.7|2003.4|2008.4|1998.2|10
1658743200000|2022-07-25 10:00:00|2012.2|1998.4|2008.9|1992.9|2012.2|1998.4|2008.4|1992.9|5
1658746800000|2022-07-25 11:00:00|2008.7|1994.4|2008.7|1995.4|2010.4|1996.4|2003.4|1994.4|6
1658750400000|2022-07-25 12:00:00|2008.9|1992.7|2003.2|1989.2|2009.2|1993.4|2000.4|1985.7|21
1658754000000|2022-07-25 13:00:00|2003.9|1989.9|1993.4|1979.9|2004.2|1990.4|1986.4|1977.4|29
1658757600000|2022-07-25 14:00:00|1991.4|1977.7|1996.4|1988.4|1997.4|1988.4|1991.4|1977.7|13
1658818800000|2022-07-26 07:00:00|1997.4|1983.4|2001.4|1991.9|2009.7|1994.4|1997.4|1983.4|8
1658822400000|2022-07-26 08:00:00|2005.4|1992.2|2001.4|1987.9|2005.4|1994.7|1999.4|1987.2|46
1658826000000|2022-07-26 09:00:00|2003.4|1988.7|2006.4|1993.4|2007.4|1997.4|2003.4|1988.4|14
1658829600000|2022-07-26 10:00:00|2007.4|1994.4|1998.4|1986.2|2007.4|1994.4|1996.4|1981.9|10
1658833200000|2022-07-26 11:00:00|2004.2|1986.7|2003.4|1987.9|2004.9|1990.4|1998.4|1986.7|2
1658836800000|2022-07-26 12:00:00|2003.7|1987.2|2004.4|1990.2|2004.4|1995.2|2002.4|1987.2|14
1658840400000|2022-07-26 13:00:00|2004.2|1988.9|2000.2|1984.9|2004.2|1988.9|1993.9|1981.7|19
1658844000000|2022-07-26 14:00:00|2001.4|1981.7|2001.4|1982.7|2001.4|1982.7|2001.4|1981.7|0
1658908800000|2022-07-27 08:00:00|2011.4|1997.9|2013.4|1999.9|2015.4|2001.9|2011.4|1997.9|1
1658912400000|2022-07-27 09:00:00|2013.7|2000.4|2015.4|2002.7|2015.4|2003.4|2013.4|2000.4|6
1658916000000|2022-07-27 10:00:00|2015.9|2002.9|2020.9|2007.2|2023.4|2009.9|2013.4|2002.9|8
1658919600000|2022-07-27 11:00:00|2020.7|2008.4|2016.4|2002.2|2020.7|2008.4|2013.4|2002.2|18
1658923200000|2022-07-27 12:00:00|2014.4|2002.4|2014.7|2002.4|2014.7|2003.4|2014.2|2002.2|9
1658926800000|2022-07-27 13:00:00|2016.2|2004.4|2020.7|2005.4|2021.4|2007.2|2016.2|2002.2|30
1658930400000|2022-07-27 14:00:00|2019.4|2004.4|2020.7|2012.7|2020.7|2012.7|2019.4|2004.4|6
1658991600000|2022-07-28 07:00:00|2055.2|2004.7|2033.4|2021.4|2055.4|2047.2|2033.4|2004.7|48
1658995200000|2022-07-28 08:00:00|2034.4|2022.4|2031.4|2018.9|2034.4|2022.4|2030.4|2018.4|27
1658998800000|2022-07-28 09:00:00|2032.4|2019.2|2034.2|2021.7|2034.7|2024.2|2026.4|2012.7|116
1659002400000|2022-07-28 10:00:00|2033.9|2021.4|2033.4|2022.4|2034.7|2022.7|2033.4|2021.4|2
1659006000000|2022-07-28 11:00:00|2034.7|2025.4|2032.4|2021.9|2034.7|2025.4|2032.2|2021.4|3
1659009600000|2022-07-28 12:00:00|2030.4|2021.4|2034.2|2021.2|2034.7|2021.7|2030.4|2020.4|15
1659013200000|2022-07-28 13:00:00|2033.9|2021.4|2045.9|2030.9|2046.2|2031.2|2033.2|2021.4|60
1659016800000|2022-07-28 14:00:00|2045.4|2030.4|2035.4|2027.4|2045.4|2031.7|2035.4|2026.4|29
1659078000000|2022-07-29 07:00:00|2036.4|2026.4|2046.4|2037.4|2077.4|2039.9|2036.4|2026.4|39
1659081600000|2022-07-29 08:00:00|2049.4|2037.9|2052.2|2040.9|2054.4|2043.4|2048.2|2037.2|70
1659085200000|2022-07-29 09:00:00|2052.4|2041.2|2058.4|2047.7|2058.4|2047.7|2052.4|2041.2|55
1659088800000|2022-07-29 10:00:00|2060.4|2048.4|2060.9|2049.2|2064.7|2052.4|2059.4|2046.9|47
1659092400000|2022-07-29 11:00:00|2061.2|2049.4|2058.4|2044.9|2061.2|2052.9|2054.9|2044.9|30
1659096000000|2022-07-29 12:00:00|2059.4|2045.4|2054.9|2043.2|2059.4|2048.7|2050.4|2041.7|45
1659099600000|2022-07-29 13:00:00|2054.4|2043.4|2060.2|2046.4|2060.4|2046.4|2053.4|2043.4|36
1659103200000|2022-07-29 14:00:00|2060.4|2046.7|2059.4|2051.4|2063.2|2052.4|2059.4|2046.7|7
1659337200000|2022-08-01 07:00:00|2095.4|2050.4|2081.4|2069.9|2095.4|2072.4|2076.4|2050.4|65
1659340800000|2022-08-01 08:00:00|2083.4|2070.2|2093.4|2080.2|2094.9|2083.9|2079.4|2070.2|276
1659344400000|2022-08-01 09:00:00|2091.4|2080.4|2105.2|2093.7|2105.2|2096.4|2091.4|2080.4|221
1659348000000|2022-08-01 10:00:00|2105.4|2097.4|2107.4|2097.4|2109.9|2097.4|2102.4|2092.9|23
1659351600000|2022-08-01 11:00:00|2110.4|2094.7|2107.2|2095.4|2115.4|2106.9|2105.4|2094.2|53
1659355200000|2022-08-01 12:00:00|2108.2|2095.9|2100.4|2085.9|2111.4|2097.2|2100.2|2085.9|22
1659358800000|2022-08-01 13:00:00|2096.4|2086.4|2096.4|2086.9|2103.4|2090.4|2094.2|2084.7|79
1659362400000|2022-08-01 14:00:00|2095.7|2086.2|2093.9|2085.9|2097.4|2087.4|2093.4|2084.4|83
1659423600000|2022-08-02 07:00:00|2097.4|2078.4|2092.7|2080.4|2100.9|2081.4|2086.2|2073.4|2
1659427200000|2022-08-02 08:00:00|2092.4|2078.4|2088.4|2076.4|2092.4|2079.9|2083.4|2072.4|70
1659430800000|2022-08-02 09:00:00|2090.4|2076.7|2088.4|2078.4|2092.4|2080.9|2086.2|2074.7|43
1659434400000|2022-08-02 10:00:00|2088.2|2079.4|2097.9|2086.4|2097.9|2086.7|2088.2|2078.4|90
1659438000000|2022-08-02 11:00:00|2097.4|2086.2|2105.4|2091.2|2109.9|2099.9|2097.4|2085.9|60
1659441600000|2022-08-02 12:00:00|2105.2|2091.4|2104.2|2089.9|2105.2|2091.7|2097.7|2083.2|14
1659445200000|2022-08-02 13:00:00|2105.2|2090.2|2105.9|2095.2|2106.2|2096.2|2104.9|2090.2|14
1659448800000|2022-08-02 14:00:00|2105.4|2097.4|2110.2|2102.2|2111.4|2102.2|2105.4|2095.2|30
1659510000000|2022-08-03 07:00:00|2110.4|2097.9|2114.2|2103.7|2115.2|2103.7|2106.4|2096.7|15
1659513600000|2022-08-03 08:00:00|2113.9|2102.4|2123.7|2109.4|2126.2|2116.4|2109.9|2095.7|48
1659517200000|2022-08-03 09:00:00|2123.2|2109.7|2125.4|2114.7|2128.4|2119.4|2121.9|2108.9|71
1659520800000|2022-08-03 10:00:00|2125.2|2114.4|2115.9|2101.9|2125.2|2114.4|2115.9|2101.9|25
1659524400000|2022-08-03 11:00:00|2116.4|2102.2|2117.2|2104.4|2121.4|2113.2|2115.7|2102.2|42
1659528000000|2022-08-03 12:00:00|2119.4|2104.7|2118.2|2105.4|2119.4|2106.4|2116.4|2104.7|13
1659531600000|2022-08-03 13:00:00|2117.9|2105.7|2120.4|2108.2|2120.9|2108.2|2116.4|2103.7|27
1659535200000|2022-08-03 14:00:00|2120.2|2107.9|2116.9|2108.9|2120.4|2109.2|2116.9|2107.9|9
1659596400000|2022-08-04 07:00:00|2120.4|2108.4|2129.2|2115.7|2136.4|2123.2|2120.4|2108.4|2
1659600000000|2022-08-04 08:00:00|2128.4|2110.7|2117.9|2103.9|2128.4|2110.9|2109.4|2099.4|23
1659603600000|2022-08-04 09:00:00|2117.7|2102.4|2118.7|2103.4|2119.2|2107.9|2114.2|2099.7|13
1659607200000|2022-08-04 10:00:00|2119.2|2103.7|2119.4|2106.4|2119.4|2107.4|2112.4|2103.4|19
1659610800000|2022-08-04 11:00:00|2119.2|2101.9|2114.7|2105.4|2119.2|2106.4|2110.9|2100.2|130
1659614400000|2022-08-04 12:00:00|2114.9|2106.7|2108.9|2095.2|2118.2|2106.7|2106.4|2094.9|136
1659618000000|2022-08-04 13:00:00|2108.7|2094.7|2111.7|2095.2|2112.2|2098.4|2103.4|2094.2|19
1659621600000|2022-08-04 14:00:00|2111.4|2095.4|2109.2|2097.4|2111.4|2097.4|2109.2|2094.4|1
1659682800000|2022-08-05 07:00:00|2124.4|2086.9|2102.4|2088.9|2126.2|2097.4|2102.4|2086.9|16
1659686400000|2022-08-05 08:00:00|2104.9|2089.2|2099.7|2089.4|2105.4|2092.4|2099.7|2088.9|7
1659690000000|2022-08-05 09:00:00|2099.4|2086.9|2090.7|2076.7|2099.4|2090.2|2084.4|2075.4|59
1659693600000|2022-08-05 10:00:00|2090.9|2076.4|2086.4|2075.9|2093.2|2077.4|2086.4|2072.2|23
1659697200000|2022-08-05 11:00:00|2089.2|2075.7|2079.4|2068.2|2089.2|2075.7|2071.4|2062.4|101
1659700800000|2022-08-05 12:00:00|2078.9|2068.4|2064.4|2053.4|2079.4|2069.4|2064.2|2053.4|64
1659704400000|2022-08-05 13:00:00|2064.2|2052.4|2049.4|2039.4|2064.2|2052.4|2049.4|2039.4|210
1659708000000|2022-08-05 14:00:00|2050.2|2039.7|2055.4|2047.4|2057.4|2048.4|2050.2|2039.7|34
1659942000000|2022-08-08 07:00:00|2057.4|2043.7|2064.4|2049.4|2074.4|2053.4|2052.4|2041.4|62
1659945600000|2022-08-08 08:00:00|2064.2|2049.7|2063.4|2053.9|2065.4|2055.4|2056.4|2044.9|75
1659949200000|2022-08-08 09:00:00|2063.2|2053.4|2061.4|2047.9|2063.4|2053.4|2059.2|2043.7|15
1659952800000|2022-08-08 10:00:00|2062.4|2048.4|2072.4|2057.2|2073.7|2058.2|2062.4|2048.4|23
1659956400000|2022-08-08 11:00:00|2075.7|2056.9|2075.4|2061.7|2076.4|2064.2|2070.2|2056.9|20
1659960000000|2022-08-08 12:00:00|2075.2|2061.4|2075.4|2064.4|2079.4|2070.4|2069.9|2060.7|1
1659963600000|2022-08-08 13:00:00|2075.9|2064.7|2078.4|2067.2|2078.9|2067.9|2075.9|2062.4|14
1659967200000|2022-08-08 14:00:00|2078.2|2058.4|2079.4|2071.4|2080.4|2071.4|2078.2|2058.4|9
1660028400000|2022-08-09 07:00:00|2080.2|2068.7|2070.2|2057.2|2087.7|2070.4|2070.2|2056.7|35
1660032000000|2022-08-09 08:00:00|2070.4|2057.4|2086.4|2072.7|2088.4|2079.4|2070.4|2057.4|34
1660035600000|2022-08-09 09:00:00|2088.4|2073.2|2086.4|2073.2|2089.4|2080.4|2080.4|2072.2|42
1660039200000|2022-08-09 10:00:00|2086.2|2072.4|2080.4|2068.4|2086.9|2072.4|2080.4|2068.4|10
1660042800000|2022-08-09 11:00:00|2080.2|2065.2|2074.9|2063.9|2080.2|2068.4|2074.9|2060.9|5
1660046400000|2022-08-09 12:00:00|2071.7|2064.4|2073.4|2061.7|2073.4|2064.4|2071.4|2058.9|36
1660050000000|2022-08-09 13:00:00|2073.2|2061.2|2078.4|2065.9|2079.4|2067.2|2071.4|2061.2|24
1660053600000|2022-08-09 14:00:00|2076.4|2063.9|2076.4|2068.4|2078.4|2068.4|2075.4|2059.7|11
1660114800000|2022-08-10 07:00:00|2078.4|2064.7|2082.4|2070.4|2082.9|2071.9|2078.2|2064.2|4
1660118400000|2022-08-10 08:00:00|2086.2|2069.7|2089.4|2076.7|2091.2|2078.4|2079.9|2069.7|6
1660122000000|2022-08-10 09:00:00|2089.9|2076.9|2094.2|2083.4|2094.7|2083.4|2089.9|2076.9|31
1660125600000|2022-08-10 10:00:00|2093.9|2081.2|2095.2|2079.7|2095.2|2081.2|2091.2|2074.9|43
1660129200000|2022-08-10 11:00:00|2094.4|2079.4|2099.9|2086.4|2099.9|2086.4|2092.7|2077.2|5
1660132800000|2022-08-10 12:00:00|2100.4|2086.7|2116.2|2102.2|2116.4|2106.7|2093.9|2082.9|173
1660136400000|2022-08-10 13:00:00|2115.4|2102.4|2120.4|2110.2|2122.4|2111.4|2110.4|2098.9|68
1660140000000|2022-08-10 14:00:00|2122.2|2110.4|2119.9|2111.9|2123.4|2112.9|2119.9|2110.4|28
1660201200000|2022-08-11 07:00:00|2122.4|2111.7|2140.4|2129.7|2146.9|2138.4|2122.4|2111.7|49
1660204800000|2022-08-11 08:00:00|2140.2|2129.4|2132.4|2118.4|2140.2|2129.4|2128.2|2116.4|22
1660208400000|2022-08-11 09:00:00|2133.4|2118.9|2132.7|2119.2|2134.4|2121.4|2130.7|2118.9|3
1660212000000|2022-08-11 10:00:00|2132.4|2119.7|2135.4|2124.4|2136.4|2126.4|2127.4|2118.4|28
1660215600000|2022-08-11 11:00:00|2136.4|2127.4|2142.2|2132.4|2142.4|2132.4|2135.9|2124.4|71
1660219200000|2022-08-11 12:00:00|2142.4|2133.4|2138.4|2128.4|2145.4|2136.4|2135.4|2123.9|143
1660222800000|2022-08-11 13:00:00|2140.4|2128.7|2143.4|2133.4|2143.4|2133.4|2137.4|2125.9|61
1660226400000|2022-08-11 14:00:00|2145.4|2134.7|2145.4|2137.4|2146.2|2137.4|2143.2|2131.7|33
1660287600000|2022-08-12 07:00:00|2146.2|2136.2|2139.9|2126.4|2146.2|2136.2|2138.4|2125.4|11
1660291200000|2022-08-12 08:00:00|2141.4|2124.7|2126.2|2113.4|2141.4|2124.7|2125.9|2112.4|69
1660294800000|2022-08-12 09:00:00|2126.4|2114.4|2130.4|2116.2|2131.4|2117.4|2123.7|2110.9|76
1660298400000|2022-08-12 10:00:00|2131.4|2116.4|2118.4|2104.9|2133.7|2117.9|2113.2|2104.4|373
1660302000000|2022-08-12 11:00:00|2116.7|2105.4|2116.4|2105.7|2116.7|2105.7|2105.7|2094.7|163
1660305600000|2022-08-12 12:00:00|2118.9|2108.4|2125.2|2108.2|2125.2|2115.9|2118.4|2105.7|32
1660309200000|2022-08-12 13:00:00|2124.9|2107.9|2130.4|2116.4|2131.2|2116.4|2122.4|2107.9|8
1660312800000|2022-08-12 14:00:00|2130.2|2113.4|2124.9|2116.9|2130.2|2116.9|2123.9|2113.4|3
1660633200000|2022-08-16 07:00:00|2123.9|2113.7|2144.9|2129.4|2149.7|2138.2|2123.9|2112.4|45
1660636800000|2022-08-16 08:00:00|2143.4|2129.2|2156.4|2143.4|2156.4|2143.4|2142.4|2127.9|143
1660640400000|2022-08-16 09:00:00|2158.2|2140.2|2158.4|2145.4|2160.2|2151.2|2151.9|2136.4|446
1660644000000|2022-08-16 10:00:00|2159.4|2151.2|2161.2|2149.2|2161.2|2151.2|2155.4|2140.7|427
1660647600000|2022-08-16 11:00:00|2161.4|2148.4|2162.4|2150.7|2162.4|2150.7|2157.2|2148.4|38
1660651200000|2022-08-16 12:00:00|2161.4|2149.7|2160.9|2148.9|2162.4|2152.4|2158.4|2145.7|94
1660654800000|2022-08-16 13:00:00|2161.4|2149.2|2172.4|2158.7|2173.4|2161.2|2161.4|2149.2|80
1660658400000|2022-08-16 14:00:00|2172.2|2159.4|2167.4|2159.4|2172.4|2159.4|2167.4|2158.7|5
1660719600000|2022-08-17 07:00:00|2171.4|2159.2|2179.2|2165.2|2181.9|2169.4|2171.4|2158.7|8
1660723200000|2022-08-17 08:00:00|2179.4|2164.2|2164.7|2150.4|2179.4|2165.2|2161.9|2149.4|323
1660726800000|2022-08-17 09:00:00|2164.2|2155.7|2161.4|2149.7|2164.4|2156.2|2160.9|2148.7|422
1660730400000|2022-08-17 10:00:00|2161.2|2149.4|2166.4|2155.2|2166.4|2155.2|2159.4|2146.4|172
1660734000000|2022-08-17 11:00:00|2169.4|2155.4|2171.4|2158.7|2171.4|2158.7|2163.4|2149.7|129
1660737600000|2022-08-17 12:00:00|2170.7|2158.4|2171.7|2159.4|2175.2|2165.9|2169.4|2157.2|72
1660741200000|2022-08-17 13:00:00|2171.9|2157.9|2172.2|2158.4|2173.4|2159.9|2167.9|2153.7|11
1660744800000|2022-08-17 14:00:00|2172.9|2154.9|2164.9|2156.9|2172.9|2162.9|2164.9|2154.9|13
1660806000000|2022-08-18 07:00:00|2169.2|2155.4|2166.9|2153.7|2170.9|2158.7|2161.4|2149.4|44
1660809600000|2022-08-18 08:00:00|2167.2|2154.4|2175.7|2162.7|2176.4|2167.4|2160.4|2150.4|281
1660813200000|2022-08-18 09:00:00|2175.4|2162.4|2172.2|2158.4|2178.9|2165.4|2168.4|2157.4|190
1660816800000|2022-08-18 10:00:00|2171.2|2160.4|2175.4|2163.7|2176.2|2163.9|2168.4|2158.4|259
1660820400000|2022-08-18 11:00:00|2175.2|2162.9|2182.4|2170.2|2183.4|2173.4|2172.2|2161.9|152
1660824000000|2022-08-18 12:00:00|2182.2|2170.4|2187.4|2175.9|2188.7|2176.4|2181.9|2169.4|668
1660827600000|2022-08-18 13:00:00|2187.9|2175.2|2187.4|2174.4|2187.9|2177.4|2183.2|2171.7|55
1660831200000|2022-08-18 14:00:00|2187.9|2175.4|2189.9|2181.9|2196.4|2181.9|2187.9|2174.9|44
1660892400000|2022-08-19 07:00:00|2188.9|2174.9|2192.4|2179.9|2195.4|2185.2|2188.4|2154.2|81
1660896000000|2022-08-19 08:00:00|2191.9|2181.4|2190.9|2179.2|2194.9|2183.9|2180.9|2166.2|498
1660899600000|2022-08-19 09:00:00|2192.2|2179.4|2190.9|2179.9|2193.9|2182.4|2188.9|2176.7|264
1660903200000|2022-08-19 10:00:00|2191.9|2181.7|2193.7|2183.7|2194.9|2185.7|2188.9|2168.9|163
1660906800000|2022-08-19 11:00:00|2191.7|2182.4|2192.7|2180.9|2194.9|2186.7|2188.9|2180.4|44
1660910400000|2022-08-19 12:00:00|2192.9|2184.9|2199.9|2188.9|2200.7|2190.9|2192.9|2180.9|55
1660914000000|2022-08-19 13:00:00|2200.2|2189.2|2193.9|2181.7|2202.2|2192.7|2193.9|2181.7|188
1660917600000|2022-08-19 14:00:00|2194.9|2181.9|2181.4|2173.4|2194.9|2181.9|2181.4|2170.4|8
1661151600000|2022-08-22 07:00:00|2185.9|2167.9|2171.9|2162.9|2185.9|2173.7|2171.9|2160.9|64
1661155200000|2022-08-22 08:00:00|2175.4|2163.2|2177.9|2164.4|2177.9|2167.9|2169.9|2158.9|100
1661158800000|2022-08-22 09:00:00|2179.9|2166.2|2172.7|2160.7|2179.9|2170.9|2168.7|2159.4|134
1661162400000|2022-08-22 10:00:00|2172.4|2160.9|2174.9|2164.4|2174.9|2164.9|2169.7|2160.9|37
1661166000000|2022-08-22 11:00:00|2175.7|2164.7|2180.9|2169.2|2180.9|2170.4|2175.4|2164.7|51
1661169600000|2022-08-22 12:00:00|2180.7|2169.4|2181.9|2167.9|2181.9|2170.2|2178.9|2165.2|47
1661173200000|2022-08-22 13:00:00|2182.4|2168.2|2183.9|2170.4|2189.9|2177.9|2180.4|2167.9|195
1661176800000|2022-08-22 14:00:00|2183.7|2170.2|2180.7|2172.7|2183.7|2172.7|2180.4|2170.2|16
1661238000000|2022-08-23 07:00:00|2180.4|2170.4|2172.7|2160.9|2180.9|2170.4|2167.9|2156.4|43
1661241600000|2022-08-23 08:00:00|2173.4|2162.9|2183.9|2170.7|2190.9|2178.4|2172.7|2161.2|134
1661245200000|2022-08-23 09:00:00|2182.9|2170.9|2188.9|2173.9|2190.9|2175.7|2180.9|2170.4|32
1661248800000|2022-08-23 10:00:00|2190.2|2174.2|2178.9|2167.9|2190.9|2178.2|2175.9|2164.4|89
1661252400000|2022-08-23 11:00:00|2178.7|2165.9|2179.2|2167.9|2180.9|2169.4|2173.9|2164.2|151
1661256000000|2022-08-23 12:00:00|2178.9|2168.7|2174.9|2161.9|2180.9|2169.9|2172.4|2161.2|276
1661259600000|2022-08-23 13:00:00|2174.7|2162.2|2177.2|2165.9|2178.4|2167.2|2170.9|2161.2|403
1661263200000|2022-08-23 14:00:00|2180.9|2165.4|2177.2|2169.2|2180.9|2169.2|2175.9|2160.9|7
1661324400000|2022-08-24 07:00:00|2163.9|2163.9|2149.4|2134.2|2164.9|2163.9|2149.4|2134.2|88
1661328000000|2022-08-24 08:00:00|2149.2|2134.4|2149.9|2137.9|2151.9|2140.9|2141.9|2132.9|348
1661331600000|2022-08-24 09:00:00|2150.2|2138.2|2151.4|2140.2|2151.4|2140.2|2146.9|2138.2|34
1661335200000|2022-08-24 10:00:00|2152.4|2140.4|2159.9|2144.4|2163.4|2149.4|2152.4|2140.4|83
1661338800000|2022-08-24 11:00:00|2159.4|2144.2|2163.9|2150.9|2163.9|2151.9|2159.4|2144.2|25
1661342400000|2022-08-24 12:00:00|2164.9|2152.9|2164.7|2152.9|2170.2|2157.9|2164.7|2150.9|40
1661346000000|2022-08-24 13:00:00|2164.9|2154.2|2173.9|2162.9|2174.9|2166.4|2164.9|2154.2|121
1661349600000|2022-08-24 14:00:00|2173.7|2161.2|2178.9|2165.2|2178.9|2165.4|2170.7|2161.2|32
1661410800000|2022-08-25 07:00:00|2192.4|2177.9|2195.9|2184.2|2198.7|2187.9|2191.4|2177.9|142
1661414400000|2022-08-25 08:00:00|2194.9|2184.9|2188.7|2176.9|2195.9|2184.9|2187.9|2175.2|48
1661418000000|2022-08-25 09:00:00|2188.4|2178.9|2188.9|2176.2|2194.9|2184.9|2185.7|2170.4|117
1661421600000|2022-08-25 10:00:00|2189.2|2178.9|2182.7|2171.2|2189.7|2180.9|2179.2|2169.9|244
1661425200000|2022-08-25 11:00:00|2182.9|2172.4|2186.9|2173.9|2187.4|2175.9|2182.4|2171.2|19
1661428800000|2022-08-25 12:00:00|2186.7|2174.2|2188.9|2176.4|2190.9|2178.9|2185.9|2174.2|66
1661432400000|2022-08-25 13:00:00|2186.9|2174.4|2184.9|2172.9|2188.9|2175.4|2183.4|2171.4|34
1661436000000|2022-08-25 14:00:00|2186.4|2175.7|2188.9|2178.2|2188.9|2178.2|2186.4|2171.9|27
1661497200000|2022-08-26 07:00:00|2200.4|2177.9|2181.2|2168.9|2200.4|2179.9|2177.9|2168.9|56
1661500800000|2022-08-26 08:00:00|2181.4|2167.9|2167.9|2157.7|2181.4|2169.9|2167.9|2156.9|114
1661504400000|2022-08-26 09:00:00|2170.7|2157.9|2167.7|2155.9|2172.9|2159.4|2165.9|2155.9|73
1661508000000|2022-08-26 10:00:00|2167.4|2156.2|2165.9|2152.9|2167.7|2156.4|2157.9|2148.9|87
1661511600000|2022-08-26 11:00:00|2165.7|2151.4|2163.9|2152.9|2165.9|2154.2|2161.7|2150.7|5
1661515200000|2022-08-26 12:00:00|2164.4|2153.2|2167.7|2154.4|2167.7|2157.4|2163.9|2152.7|62
1661518800000|2022-08-26 13:00:00|2167.9|2156.7|2167.9|2159.2|2171.4|2159.7|2166.9|2156.7|15
1661522400000|2022-08-26 14:00:00|2165.9|2158.9|2171.3|2163.3|2173.4|2163.3|2165.9|2153.4|50
1661756400000|2022-08-29 07:00:00|2172.8|2158.5|2120.8|2108.8|2172.8|2158.5|2114.8|2104.3|65
1661760000000|2022-08-29 08:00:00|2121.3|2110.3|2119.3|2110.3|2122.3|2112.5|2118.8|2108.8|64
1661763600000|2022-08-29 09:00:00|2120.3|2110.8|2119.8|2111.3|2120.3|2111.3|2117.3|2107.3|129
1661767200000|2022-08-29 10:00:00|2120|2109.5|2107.5|2096.3|2120|2111.3|2106.3|2096.3|293
1661770800000|2022-08-29 11:00:00|2107.3|2095.3|2109|2095.5|2111|2101.3|2103.3|2092.3|126
1661774400000|2022-08-29 12:00:00|2108.8|2093.5|2112.3|2102.3|2115.3|2105.3|2105.8|2093.5|114
1661778000000|2022-08-29 13:00:00|2112.8|2102.5|2115.3|2102.5|2116.8|2106.3|2110.8|2100.5|49
1661781600000|2022-08-29 14:00:00|2114.3|2102.8|2113.3|2105.3|2114.3|2106|2113.3|2102.8|20
1661842800000|2022-08-30 07:00:00|2133.3|2105|2132.8|2121.3|2140.3|2131.3|2131.3|2105|69
1661846400000|2022-08-30 08:00:00|2130.3|2121.8|2129.3|2118.3|2132.8|2123.3|2127|2117.5|82
1661850000000|2022-08-30 09:00:00|2128.3|2118|2125.3|2115.3|2129|2119.3|2122.3|2113.3|60
1661853600000|2022-08-30 10:00:00|2124.8|2114.3|2103.8|2093.3|2124.8|2116.3|2099.3|2090|452
1661857200000|2022-08-30 11:00:00|2103.3|2092.8|2091|2082.3|2105.5|2096.3|2090.3|2080.8|283
1661860800000|2022-08-30 12:00:00|2090.3|2081.8|2088.3|2078.8|2098.5|2085.3|2087.8|2078.5|308
1661864400000|2022-08-30 13:00:00|2087.3|2078.5|2085.3|2073.5|2088.3|2078.5|2078|2069.3|248
1661868000000|2022-08-30 14:00:00|2084.3|2073.3|2082.3|2074.3|2084.3|2074.3|2078.5|2067.5|142
1661929200000|2022-08-31 07:00:00|2089.3|2070.8|2074.3|2059.8|2089.3|2077.3|2070.3|2059.3|108
1661932800000|2022-08-31 08:00:00|2073.3|2059.5|2080.3|2069.3|2082|2070.3|2067.3|2058.5|211
1661936400000|2022-08-31 09:00:00|2079.3|2067.3|2078.5|2067.3|2080.3|2070.3|2071.3|2061.8|33
1661940000000|2022-08-31 10:00:00|2080.3|2066.3|2083.3|2069.8|2084.5|2074|2075.5|2065.8|51
1661943600000|2022-08-31 11:00:00|2082.8|2070|2082.3|2069.8|2084.5|2071.3|2081.5|2069.8|0
1661947200000|2022-08-31 12:00:00|2083.3|2070.3|2074.8|2065|2084.3|2074.8|2073.3|2062.3|99
1661950800000|2022-08-31 13:00:00|2075.3|2066.8|2084.3|2074.3|2085|2074.3|2075.3|2064.3|167
1661954400000|2022-08-31 14:00:00|2083.3|2073.8|2080.3|2072.3|2083.3|2073.8|2080|2068.3|45
1662015600000|2022-09-01 07:00:00|2081.3|2069|2075.3|2062.3|2081.3|2069|2059.3|2047.8|65
1662019200000|2022-09-01 08:00:00|2074.8|2062|2055.3|2042.8|2075.3|2062|2052.3|2042.3|292
1662022800000|2022-09-01 09:00:00|2052|2045.3|2063.3|2050.3|2067.3|2055.3|2052|2042.3|264
1662026400000|2022-09-01 10:00:00|2063|2049.8|2061.8|2048.8|2067.3|2057.8|2061.8|2048.8|78
1662030000000|2022-09-01 11:00:00|2061.5|2048.3|2059.3|2049.3|2065|2052.5|2056.3|2047.8|148
1662033600000|2022-09-01 12:00:00|2059.5|2049|2054.3|2043.5|2060.8|2051.3|2053|2043.5|168
1662037200000|2022-09-01 13:00:00|2054.5|2044.3|2052.3|2040.3|2055.3|2044.3|2049.8|2039.3|191
1662040800000|2022-09-01 14:00:00|2050.3|2039.5|2044.3|2036.3|2050.3|2039.5|2044.3|2036.3|74
1662102000000|2022-09-02 07:00:00|2050|2053.5|2065.3|2052.3|2074.3|2057.3|2050|2047.5|78
1662105600000|2022-09-02 08:00:00|2063.3|2053.3|2054.3|2040.3|2065.3|2053.3|2051.8|2039.3|40
1662109200000|2022-09-02 09:00:00|2054|2041.3|2040.3|2029.3|2054.3|2041.3|2038.3|2026.3|76
1662112800000|2022-09-02 10:00:00|2041.3|2029.8|2033|2022.3|2042.3|2033.3|2033|2020.5|96
1662116400000|2022-09-02 11:00:00|2033.8|2022.8|2040.3|2030.3|2040.8|2030.3|2030|2018.5|232
1662120000000|2022-09-02 12:00:00|2040.8|2032.3|2047|2036.8|2048.3|2037.3|2040.5|2028.3|176
1662123600000|2022-09-02 13:00:00|2046.8|2037.3|2050.8|2039.5|2055|2045.3|2045.3|2034.3|361
1662127200000|2022-09-02 14:00:00|2050.3|2039.3|2056|2039.3|2057.3|2042.5|2047.3|2034.3|59
1662361200000|2022-09-05 07:00:00|2055.1|2038.3|2015.1|2003.3|2055.1|2038.3|2014.8|2003.3|146
1662364800000|2022-09-05 08:00:00|2014.8|1999.3|2012.3|2001.8|2014.8|2003.6|2009.6|1999.3|199
1662368400000|2022-09-05 09:00:00|2013.3|2002.1|2014.3|2004.3|2016.6|2006.3|2006.6|1998.3|283
1662372000000|2022-09-05 10:00:00|2012.8|2003.1|2015.3|2005.8|2015.3|2005.8|2009.3|2000.6|148
1662375600000|2022-09-05 11:00:00|2017.8|2004.3|2005.8|1995.8|2017.8|2007.8|2005.8|1995.6|63
1662379200000|2022-09-05 12:00:00|2004.3|1995.6|2014.3|2001.3|2014.6|2001.3|2001.3|1991.3|109
1662382800000|2022-09-05 13:00:00|2008.6|2000.1|2014.3|2000.6|2019.1|2009.3|2007.6|1999.3|193
1662386400000|2022-09-05 14:00:00|2015.3|2001.3|2016.1|2005.6|2016.3|2006.3|2012.3|2000.8|7
1662447600000|2022-09-06 07:00:00|2043.3|2017.3|2027.3|2014.8|2043.3|2019.8|2018.3|2009.6|44
1662451200000|2022-09-06 08:00:00|2027.1|2015.3|2013.8|1999.3|2027.3|2015.3|2006.3|1994.6|84
1662454800000|2022-09-06 09:00:00|2013.6|2000.3|2024.3|2012.8|2024.3|2015.3|2011.8|1999.3|116
1662458400000|2022-09-06 10:00:00|2024.1|2012.3|2030.3|2020.8|2032.3|2022.6|2023.3|2011.6|109
1662462000000|2022-09-06 11:00:00|2030.1||2029.6||2030.1||2029.6||0
1662534000000|2022-09-07 07:00:00|2013.3|2020.8|2020.3|2008.6|2020.3|2020.8|2010.3|1995.3|24
1662537600000|2022-09-07 08:00:00|2020.8|2008.3|2019.1|2008.8|2029.3|2016.3|2018.8|2008.3|96
1662541200000|2022-09-07 09:00:00|2018.8|2007.3|2005.3|1993.3|2018.8|2007.3|2002.3|1992.1|87
1662544800000|2022-09-07 10:00:00|2006.1|1994.3|1997.3|1986.3|2006.3|1994.3|1995.3|1985.8|146
1662548400000|2022-09-07 11:00:00|1998.3|1986.6|1994.3|1983.3|2001.3|1991.3|1990.3|1980.8|65
1662552000000|2022-09-07 12:00:00|1995.3|1983.6|1989.1|1976.6|1995.3|1986.6|1984.6|1975.3|313
1662555600000|2022-09-07 13:00:00|1988.3|1976.8|1995.3|1985.3|1997.3|1986.3|1986.3|1974.3|176
1662559200000|2022-09-07 14:00:00|1995.6|1984.6|1997.3|1989.3|1998.3|1989.3|1994.3|1981.3|115
1662620400000|2022-09-08 07:00:00|2020.3|1983.6|1999.3|1985.1|2020.3|2003.3|1999.3|1983.6|89
1662624000000|2022-09-08 08:00:00|2000.3|1984.3|1999.3|1986.3|2008.1|1992.6|1997.3|1984.3|247
1662627600000|2022-09-08 09:00:00|2001.3|1987.1|2000.8|1987.6|2001.3|1991.3|1995.8|1987.1|8
1662631200000|2022-09-08 10:00:00|2001.1|1987.1|1999.3|1988.3|2001.3|1990.6|1998.3|1985.1|117
1662634800000|2022-09-08 11:00:00|1999.1|1988.6|1991.3|1982.3|2000.8|1990.3|1991.3|1982.1|131
1662638400000|2022-09-08 12:00:00|1990.3|1981.8|2001.8|1989.6|2021.8|2006.6|1990.3|1981.8|208
1662642000000|2022-09-08 13:00:00|2001.1|1989.8|2007.6|1990.6|2008.3|1993.3|1994.6|1981.6|104
1662645600000|2022-09-08 14:00:00|2007.3|1990.8|2004.3|1992.1|2007.3|1993.3|2002.3|1983.6|43
1662706800000|2022-09-09 07:00:00|2018.3|1996.6|2042.3|2032.3|2044.3|2035.3|2018.3|1996.6|465
1662710400000|2022-09-09 08:00:00|2042.8|2032.6|2051.1|2040.8|2054.3|2045.3|2039.6|2028.3|552
1662714000000|2022-09-09 09:00:00|2050.8|2040.6|2052.8|2040.8|2053.3|2042.1|2046.8|2036.8|185
1662717600000|2022-09-09 10:00:00|2053.1|2041.1|2060.3|2049.1|2060.3|2050.3|2048.6|2038.8|285
1662721200000|2022-09-09 11:00:00|2059.3|2048.3|2053.1|2041.3|2060.3|2049.1|2052.8|2039.8|47
1662724800000|2022-09-09 12:00:00|2052.8|2040.6|2055.3|2041.8|2058.3|2046.3|2050.3|2038.3|58
1662728400000|2022-09-09 13:00:00|2054.3|2042.1|2058.3|2041.3|2058.3|2043.8|2049.3|2037.3|27
1662732000000|2022-09-09 14:00:00|2057.3|2042.3|2046.3|2038.3|2057.3|2042.8|2046.3|2037.6|36
1662966000000|2022-09-12 07:00:00|2063.3|2051.6|2071.1|2058.8|2074.3|2063.3|2063.3|2051.6|173
1662969600000|2022-09-12 08:00:00|2073.3|2059.3|2078.8|2066.8|2082.3|2074.1|2069.3|2058.8|224
1662973200000|2022-09-12 09:00:00|2079.1|2067.3|2082.3|2070.3|2083.8|2073.8|2078.3|2066.8|375
1662976800000|2022-09-12 10:00:00|2080.3|2068.6|2074.1|2062.8|2082.8|2068.6|2069.3|2059.8|124
1662980400000|2022-09-12 11:00:00|2073.8|2063.3|2081.1|2067.6|2081.3|2070.8|2073.3|2062.8|65
1662984000000|2022-09-12 12:00:00|2080.8|2067.8|2078.3|2068.3|2080.8|2071.3|2077.3|2064.3|96
1662987600000|2022-09-12 13:00:00|2078.1|2069.3|2075.3|2063.8|2079.1|2069.3|2074.1|2062.3|83
1662991200000|2022-09-12 14:00:00|2078.3|2062.3|2074.3|2066.3|2078.3|2066.3|2074.3|2061.8|23
1663052400000|2022-09-13 07:00:00|2076.1|2062.8|2075.3|2062.8|2076.1|2067.3|2074.1|2060.8|20
1663056000000|2022-09-13 08:00:00|2075.1|2063.1|2068.3|2057.8|2078.3|2066.3|2067.3|2057.6|202
1663059600000|2022-09-13 09:00:00|2068.1|2057.3|2075.3|2066.3|2075.3|2066.3|2063.6|2051.8|47
1663063200000|2022-09-13 10:00:00|2074.3|2064.8|2082.1|2071.3|2083.8|2072.6|2074.3|2060.3|165
1663066800000|2022-09-13 11:00:00|2084.3|2071.8|2082.8|2068.3|2084.3|2073.3|2076.6|2066.1|80
1663070400000|2022-09-13 12:00:00|2082.3|2068.1|2046.3|2033.8|2082.3|2068.8|2046.3|2033.6|272
1663074000000|2022-09-13 13:00:00|2049.3|2034.1|2049.3|2037.6|2054.6|2042.3|2045.6|2033.8|206
1663077600000|2022-09-13 14:00:00|2044.3|2037.3|2047.8|2039.8|2049.3|2039.8|2044.3|2035.1|52
1663138800000|2022-09-14 07:00:00|2046.3|2037.3|2029.3|2013.3|2046.3|2037.3|2022.3|2008.3|49
1663142400000|2022-09-14 08:00:00|2030.8|2013.6|2030.1|2019.8|2031.3|2023.1|2024.6|2012.3|35
1663146000000|2022-09-14 09:00:00|2030.3|2020.6|2039.3|2027.8|2042.3|2033.3|2030.3|2020.6|137
1663149600000|2022-09-14 10:00:00|2040.3|2028.3|2028.8|2015.3|2043.8|2031.8|2027.1|2012.8|169
1663153200000|2022-09-14 11:00:00|2029.1|2015.6|2025.3|2014.6|2035.8|2027.1|2025.3|2014.3|250
1663156800000|2022-09-14 12:00:00|2026.3|2016.3|2033.3|2021.6|2034.3|2022.3|2024.6|2014.3|201
1663160400000|2022-09-14 13:00:00|2034.3|2021.8|2033.6|2022.8|2034.6|2023.3|2030.3|2018.8|246
1663164000000|2022-09-14 14:00:00|2034.3|2023.1|2029.8|2021.8|2034.6|2023.3|2029.8|2021.3|159
1663225200000|2022-09-15 07:00:00|2032.3|2021.3|2057.1|2045.1|2057.3|2045.1|2032.3|2021.3|31
1663228800000|2022-09-15 08:00:00|2057.3|2045.8|2054.3|2042.1|2065.3|2053.1|2052.8|2041.1|383
1663232400000|2022-09-15 09:00:00|2054.6|2042.6|2057.3|2046.3|2062.3|2053.3|2054.3|2042.6|114
1663236000000|2022-09-15 10:00:00|2057.1|2046.6|2054.3|2043.3|2057.1|2046.6|2051.3|2041.3|84
1663239600000|2022-09-15 11:00:00|2054.1|2042.6|2051.3|2038.8|2054.1|2043.1|2048.3|2038.3|117
1663243200000|2022-09-15 12:00:00|2051.1|2039.1|2048.1|2038.3|2052.8|2043.3|2043.8|2032.6|187
1663246800000|2022-09-15 13:00:00|2048.3|2037.8|2052.6|2040.1|2052.6|2042.1|2046.6|2035.1|290
1663250400000|2022-09-15 14:00:00|2051.6|2040.3|2049.1|2041.1|2051.6|2041.1|2049.1|2037.3|43
1663311600000|2022-09-16 07:00:00|2051.6|2039.6|2026.1|2014.8|2051.6|2039.6|2024.3|2012.6|149
1663315200000|2022-09-16 08:00:00|2025.6|2016.8|2034.1|2021.1|2039.1|2026.6|2025.6|2016.8|429
1663318800000|2022-09-16 09:00:00|2034.6|2021.6|2032.6|2021.1|2035.6|2026.8|2030.3|2019.6|253
1663322400000|2022-09-16 10:00:00|2033.6|2020.8|2043.1|2025.6|2043.1|2032.6|2032.6|2020.8|261
1663326000000|2022-09-16 11:00:00|2040.6|2023.6|2037.6|2027.3|2040.6|2027.6|2030.6|2021.1|151
1663329600000|2022-09-16 12:00:00|2040.6|2027.6|2035.6|2022.1|2042.1|2028.6|2030.6|2021.8|29
1663333200000|2022-09-16 13:00:00|2036.6|2020.8|2035.6|2024.6|2036.6|2027.6|2030.6|2020.8|55
1663336800000|2022-09-16 14:00:00|2036.3|2024.1|2034.6|2026.6|2036.6|2026.6|2030.6|2015.6|32
1663570800000|2022-09-19 07:00:00|2027.6|2015.8|2032.6|2019.6|2034.6|2026.1|2027.6|2015.8|48
1663574400000|2022-09-19 08:00:00|2032.1|2017.8|2025.3|2010.8|2033.6|2024.6|2025.1|2009.1|69
1663578000000|2022-09-19 09:00:00|2025.1|2011.1|2015.6|2003.6|2025.1|2012.6|2009.8|2001.3|95
1663581600000|2022-09-19 10:00:00|2015.3|2003.8|2023.6|2007.1|2023.6|2009.6|2012.6|2000.6|68
1663585200000|2022-09-19 11:00:00|2023.3|2007.6|2023.6|2013.8|2028.6|2016.6|2022.6|2007.6|54
1663588800000|2022-09-19 12:00:00|2023.3|2012.6|2024.8|2011.8|2025.3|2013.3|2020.6|2011.8|33
1663592400000|2022-09-19 13:00:00|2025.1|2012.3|2038.6|2024.8|2040.6|2027.8|2023.8|2012.3|32
1663596000000|2022-09-19 14:00:00|2036.8|2024.6|2035.3|2027.3|2036.8|2027.3|2035.3|2017.6|1
1663657200000|2022-09-20 07:00:00|2035.6|2022.8|2048.6|2034.6|2054.8|2046.6|2035.6|2022.8|36
1663660800000|2022-09-20 08:00:00|2048.3|2034.8|2048.6|2037.3|2050.6|2040.6|2044.6|2033.8|68
1663664400000|2022-09-20 09:00:00|2050.3|2036.6|2045.6|2033.6|2053.1|2042.1|2044.6|2033.3|101
1663668000000|2022-09-20 10:00:00|2043.6|2033.8|2044.3|2034.8|2045.6|2035.6|2042.3|2032.1|42
1663671600000|2022-09-20 11:00:00|2045.6|2034.6|2044.6|2033.6|2047.6|2036.1|2042.6|2032.3|154
1663675200000|2022-09-20 12:00:00|2045.1|2033.8|2044.6|2034.3|2046.3|2036.1|2044.6|2033.1|53
1663678800000|2022-09-20 13:00:00|2044.1|2034.6|2042.1|2027.6|2044.1|2034.6|2034.6|2026.1|209
1663682400000|2022-09-20 14:00:00|2041.8|2034.1|2036.3|2028.3|2042.3|2034.1|2036.3|2022.6|13
1663743600000|2022-09-21 07:00:00|2036.6|2024.6|2020.6|2010.1|2036.6|2024.6|2015.6|2003.1|68
1663747200000|2022-09-21 08:00:00|2022.3|2010.6|2027.1|2015.3|2028.1|2015.6|2020.6|2010.1|5
1663750800000|2022-09-21 09:00:00|2026.6|2015.6|2017.6|2007.6|2026.6|2015.6|2015.6|2006.6|126
1663754400000|2022-09-21 10:00:00|2017.8|2009.6|2008.6|1996.8|2017.8|2009.6|2005.1|1996.6|76
1663758000000|2022-09-21 11:00:00|2008.3|1997.1|2012.6|2000.6|2013.1|2001.8|2007.1|1997.1|69
1663761600000|2022-09-21 12:00:00|2011.6|2000.8|2011.6|2002.3|2017.3|2005.6|2011.6|2000.6|48
1663765200000|2022-09-21 13:00:00|2012.3|2002.1|2016.6|2004.1|2017.6|2007.3|2010.6|1998.6|92
1663768800000|2022-09-21 14:00:00|2015.6|2001.6|2015.6|2007.6|2022.6|2008.6|2011.1|1999.8|46
1663830000000|2022-09-22 07:00:00|2017.6|1982.6|2005.6|1997.3|2017.6|1999.6|1993.6|1982.6|151
1663833600000|2022-09-22 08:00:00|2007.6|1997.6|2014.3|2000.6|2018.6|2007.6|2007.3|1997.6|252
1663837200000|2022-09-22 09:00:00|2014.1|2000.8|2005.6|1993.3|2014.6|2003.6|2001.3|1992.6|259
1663840800000|2022-09-22 10:00:00|2004.6|1992.6|2005.3|1995.3|2006.6|1998.1|2004.1|1992.6|82
1663844400000|2022-09-22 11:00:00|2005.6|1995.6|2003.3|1993.1|2006.6|1995.6|1998.3|1989.8|64
1663848000000|2022-09-22 12:00:00|2001.6|1992.6|2005.6|1995.6|2006.6|1996.6|2001.6|1992.1|70
1663851600000|2022-09-22 13:00:00|2006.1|1996.6|1995.6|1986.8|2006.1|1997.6|1995.6|1986.8|56
1663855200000|2022-09-22 14:00:00|1993.6|1986.6|2000.6|1992.6|2002.6|1992.6|1993.6|1981.6|44
1663916400000|2022-09-23 07:00:00|2000.3|1987.8|1999.6|1985.1|2000.3|1988.6|1989.6|1969.6|40
1663920000000|2022-09-23 08:00:00|1999.3|1984.8|1978.3|1969.6|1999.3|1984.8|1978.3|1969.6|59
1663923600000|2022-09-23 09:00:00|1977.6|1969.3|1952.6|1943.1|1977.8|1969.3|1949.3|1939.6|421
1663927200000|2022-09-23 10:00:00|1952.8|1941.8|1940.6|1928.8|1952.8|1944.6|1936.8|1928.6|197
1663930800000|2022-09-23 11:00:00|1941.6|1929.1|1939.3|1925.8|1945.6|1934.6|1930.6|1921.8|147
1663934400000|2022-09-23 12:00:00|1939.1|1923.8|1938.6|1925.8|1946.3|1934.6|1935.6|1923.8|226
1663938000000|2022-09-23 13:00:00|1939.3|1927.6|1940.6|1930.8|1947.3|1937.6|1939.3|1927.6|170
1663941600000|2022-09-23 14:00:00|1941.1|1929.8|1916.6|1908.6|1942.3|1931.6|1916.6|1906.8|67
1664175600000|2022-09-26 07:00:00|1917.8|1906.8|1918.8|1906.6|1935.6|1920.8|1917.8|1900.8|61
1664179200000|2022-09-26 08:00:00|1918.6|1906.3|1917.1|1906.1|1920.6|1910.8|1908.8|1896.8|157
1664182800000|2022-09-26 09:00:00|1918.1|1907.8|1905.1|1892.8|1918.8|1907.8|1905.1|1891.8|40
1664186400000|2022-09-26 10:00:00|1904.3|1891.8|1897.3|1885.3|1906.3|1892.8|1891.8|1880.8|286
1664190000000|2022-09-26 11:00:00|1895.8|1885.1|1898.8|1884.1|1900.8|1892.3|1889.3|1876.8|387
1664193600000|2022-09-26 12:00:00|1898.6|1883.3|1905.3|1891.3|1905.8|1892.8|1893.8|1879.1|69
1664197200000|2022-09-26 13:00:00|1905.6|1891.8|1918.3|1905.3|1921.8|1910.8|1901.1|1891.8|136
1664200800000|2022-09-26 14:00:00|1917.8|1905.8|1920.8|1912.8|1921.8|1912.8|1913.8|1900.8|74
1664262000000|2022-09-27 07:00:00|1921.8|1906.3|1938.6|1928.8|1946.8|1930.8|1921.8|1906.3|65
1664265600000|2022-09-27 08:00:00|1939.8|1929.8|1936.8|1925.6|1943.8|1933.1|1936.8|1925.6|66
1664269200000|2022-09-27 09:00:00|1936.1|1924.8|1934.3|1922.8|1936.1|1924.8|1930.8|1920.8|111
1664272800000|2022-09-27 10:00:00|1934.6|1921.8|1940.8|1928.1|1941.6|1930.8|1933.8|1921.6|132
1664276400000|2022-09-27 11:00:00|1940.3|1927.8|1937.3|1926.1|1940.3|1927.8|1932.6|1920.8|133
1664280000000|2022-09-27 12:00:00|1936.8|1925.8|1935.8|1924.8|1938.6|1930.3|1933.8|1924.8|75
1664283600000|2022-09-27 13:00:00|1933.8|1925.1|1930.8|1920.8|1936.8|1925.8|1929.6|1920.8|206
1664287200000|2022-09-27 14:00:00|1928.8|1916.1|1924.8|1911.1|1928.8|1916.8|1920.8|1911.1|66
1664348400000|2022-09-28 07:00:00|1898.8|1881.1|1898.8|1886.8|1904.1|1890.8|1888.8|1865.8|114
1664352000000|2022-09-28 08:00:00|1898.6|1885.8|1897.8|1884.8|1898.8|1886.8|1888.3|1878.3|105
1664355600000|2022-09-28 09:00:00|1900.1|1885.3|1885.8|1872.1|1900.1|1890.8|1883.8|1872.1|188
1664359200000|2022-09-28 10:00:00|1885.6|1871.8|1913.8|1901.3|1915.3|1905.8|1885.3|1871.8|455
1664362800000|2022-09-28 11:00:00|1913.1|1898.8|1905.3|1895.8|1913.1|1899.8|1901.8|1890.8|109
1664366400000|2022-09-28 12:00:00|1905.6|1895.1|1923.3|1912.3|1926.6|1915.8|1905.3|1893.6|190
1664370000000|2022-09-28 13:00:00|1923.8|1913.8|1921.3|1909.8|1930.1|1917.8|1917.8|1906.8|268
1664373600000|2022-09-28 14:00:00|1921.8|1909.1|1912.3|1904.3|1921.8|1909.1|1911.8|1901.8|47
1664434800000|2022-09-29 07:00:00|1893.8|1902.8|1900.8|1888.1|1909.8|1902.8|1893.8|1875.8|123
1664438400000|2022-09-29 08:00:00|1900.3|1887.8|1906.8|1894.1|1913.8|1898.8|1900.3|1887.8|82
1664442000000|2022-09-29 09:00:00|1904.8|1894.3|1918.8|1905.1|1924.1|1914.3|1904.8|1894.1|197
1664445600000|2022-09-29 10:00:00|1918.3|1904.6|1912.8|1901.8|1918.8|1905.1|1909.1|1898.1|161
1664449200000|2022-09-29 11:00:00|1913.1|1902.1|1917.8|1904.8|1917.8|1907.6|1912.8|1901.8|63
1664452800000|2022-09-29 12:00:00|1917.6|1905.1|1914.3|1903.8|1920.8|1906.6|1912.1|1903.3|119
1664456400000|2022-09-29 13:00:00|1914.6|1906.3|1906.3|1891.8|1917.1|1907.6|1902.1|1888.8|323
1664460000000|2022-09-29 14:00:00|1905.8|1891.1|1886.8|1878.8|1905.8|1891.1|1886.8|1872.8|94
1664521200000|2022-09-30 07:00:00|1908.8|1872.8|1916.3|1902.3|1921.8|1910.8|1908.8|1872.8|87
1664524800000|2022-09-30 08:00:00|1916.1|1902.1|1915.6|1902.8|1917.6|1905.8|1909.3|1900.3|80
1664528400000|2022-09-30 09:00:00|1914.1|1901.8|1913.3|1904.3|1915.3|1904.8|1907.8|1898.8|50
1664532000000|2022-09-30 10:00:00|1915.6|1905.1|1914.8|1904.1|1919.3|1910.8|1914.8|1903.8|205
1664535600000|2022-09-30 11:00:00|1915.8|1903.6|1910.6|1899.3|1917.1|1906.8|1908.8|1897.1|200
1664539200000|2022-09-30 12:00:00|1909.8|1899.6|1910.8|1897.8|1913.3|1902.3|1901.8|1891.8|361
1664542800000|2022-09-30 13:00:00|1908.8|1898.1|1912.8|1898.8|1914.1|1902.8|1902.6|1893.8|113
1664546400000|2022-09-30 14:00:00|1914.8|1897.6|1905.6|1897.6|1914.8|1897.6|1905.6|1897.6|6
1664780400000|2022-10-03 07:00:00|1907.8|1886.8|1897.8|1887.3|1907.8|1889.1|1895.8|1885.3|20
1664784000000|2022-10-03 08:00:00|1896.3|1887.6|1893.8|1884.8|1903.6|1888.8|1893.3|1883.8|173
1664787600000|2022-10-03 09:00:00|1895.6|1884.6|1895.3|1884.8|1896.8|1887.8|1888.1|1878.3|293
1664791200000|2022-10-03 10:00:00|1890.8|1882.1|1912.8|1900.8|1913.3|1900.8|1890.8|1882.1|219
1664794800000|2022-10-03 11:00:00|1911.8|1901.1|1913.8|1902.1|1914.3|1906.1|1909.3|1900.8|28
1664798400000|2022-10-03 12:00:00|1914.3|1902.3|1924.1|1912.8|1924.8|1912.8|1914.3|1902.3|34
1664802000000|2022-10-03 13:00:00|1924.8|1915.1|1934.8|1924.1|1938.1|1928.1|1924.8|1912.8|261
1664805600000|2022-10-03 14:00:00|1934.6|1924.3|1941.8|1933.8|1942.8|1933.8|1934.6|1924.3|51
1664866800000|2022-10-04 07:00:00|1942.8|1930.8|1972.3|1960.8|1978.8|1960.8|1942.8|1930.8|152
1664870400000|2022-10-04 08:00:00|1972.8|1964.3|1978.8|1968.8|1981.6|1972.1|1970.8|1960.1|371
1664874000000|2022-10-04 09:00:00|1979.8|1969.1|1982.8|1971.1|1982.8|1973.8|1979.8|1969.1|67
1664877600000|2022-10-04 10:00:00|1983.6|1971.6|1987.8|1976.6|1988.8|1979.8|1983.6|1971.6|68
1664881200000|2022-10-04 11:00:00|1988.3|1976.8|1987.3|1977.6|1988.8|1978.8|1987.3|1974.1|31
1664884800000|2022-10-04 12:00:00|1987.8|1977.8|1984.8|1974.8|1990.8|1979.3|1984.1|1974.8|135
1664888400000|2022-10-04 13:00:00|1985.6|1975.1|1990.8|1979.1|1990.8|1979.1|1982.8|1969.8|45
1664892000000|2022-10-04 14:00:00|1991.8|1978.8|1991.8|1983.8|1991.8|1983.8|1990.8|1978.8|7
1664953200000|2022-10-05 07:00:00|1986.6|1981.8|1992.8|1980.8|1992.8|1983.1|1984.3|1965.1|90
1664956800000|2022-10-05 08:00:00|1992.3|1981.8|1979.8|1969.1|1992.3|1981.8|1976.8|1966.8|107
1664960400000|2022-10-05 09:00:00|1981.8|1969.3|1981.3|1970.8|1987.3|1975.8|1980.8|1969.3|53
1664964000000|2022-10-05 10:00:00|1980.8|1969.8|1982.6|1970.8|1984.8|1973.1|1979.8|1969.3|7
1664967600000|2022-10-05 11:00:00|1982.8|1971.1|1985.8|1972.1|1987.3|1975.3|1980.8|1970.8|29
1664971200000|2022-10-05 12:00:00|1985.6|1972.6|1984.8|1972.8|1987.3|1973.3|1981.3|1972.6|4
1664974800000|2022-10-05 13:00:00|1983.8|1973.1|1980.8|1968.1|1983.8|1973.1|1980.8|1968.1|34
1664978400000|2022-10-05 14:00:00|1978.8|1967.8|1968.8|1960.8|1978.8|1967.8|1968.8|1960.8|31
1665039600000|2022-10-06 07:00:00|1973.6|1961.1|1994.3|1982.3|1998.8|1985.8|1973.6|1961.1|69
1665043200000|2022-10-06 08:00:00|1993.1|1982.6|1987.8|1973.8|1995.6|1985.8|1987.1|1973.1|22
1665046800000|2022-10-06 09:00:00|1986.8|1974.3|1985.3|1974.6|1986.8|1975.8|1984.1|1973.3|15
1665050400000|2022-10-06 10:00:00|1984.8|1975.1|1984.6|1973.8|1984.8|1975.6|1984.6|1973.8|3
1665054000000|2022-10-06 11:00:00|1983.8|1972.1|1982.1|1973.8|1984.6|1974.3|1974.8|1964.1|35
1665057600000|2022-10-06 12:00:00|1981.8|1971.8|1983.1|1973.6|1984.6|1975.8|1980.8|1967.1|32
1665061200000|2022-10-06 13:00:00|1982.8|1971.3|1982.6|1970.8|1984.8|1974.6|1979.1|1967.8|101
1665064800000|2022-10-06 14:00:00|1978.8|1967.8|1978.8|1966.3|1984.6|1967.8|1973.8|1963.1|18
1665126000000|2022-10-07 07:00:00|1978.6|1968.8|1971.8|1959.8|1978.6|1968.8|1968.8|1956.6|0
1665129600000|2022-10-07 08:00:00|1968.8|1959.6|1981.8|1967.8|1982.3|1967.8|1965.8|1955.8|75
1665133200000|2022-10-07 09:00:00|1982.8|1967.6|1981.8|1970.1|1984.1|1970.1|1976.8|1967.6|10
1665136800000|2022-10-07 10:00:00|1981.6|1969.8|1981.6|1967.6|1981.6|1971.1|1976.8|1966.8|18
1665140400000|2022-10-07 11:00:00|1976.8|1967.8|1987.8|1975.3|1987.8|1975.8|1976.8|1967.6|17
1665144000000|2022-10-07 12:00:00|1985.8|1973.8|1976.8|1964.8|1988.1|1975.8|1972.8|1962.8|179
1665147600000|2022-10-07 13:00:00|1976.6|1962.8|1971.6|1956.8|1978.1|1968.8|1965.8|1956.8|147
1665151200000|2022-10-07 14:00:00|1967.3|1956.1|1961.3|1953.3|1971.3|1956.1|1961.3|1953.3|11
1665385200000|2022-10-10 07:00:00|1963.8|1953.6|1950.3|1940.8|1968.8|1953.6|1948.8|1936.8|97
1665388800000|2022-10-10 08:00:00|1949.8|1939.8|1944.8|1936.3|1950.6|1940.8|1944.8|1936.1|87
1665392400000|2022-10-10 09:00:00|1946.3|1936.1|1956.8|1945.8|1958.6|1948.8|1945.3|1936.1|101
1665396000000|2022-10-10 10:00:00|1957.3|1944.8|1956.8|1946.8|1957.3|1946.8|1956.6|1944.3|10
1665399600000|2022-10-10 11:00:00|1956.6|1945.1|1960.8|1949.8|1960.8|1949.8|1951.3|1942.8|99
1665403200000|2022-10-10 12:00:00|1960.6|1948.3|1975.3|1961.3|1975.3|1963.8|1959.6|1946.8|195
1665406800000|2022-10-10 13:00:00|1975.1|1961.8|1970.3|1956.1|1975.1|1961.8|1968.8|1955.1|28
1665410400000|2022-10-10 14:00:00|1968.8|1955.8|1968.8|1960.8|1970.6|1960.8|1966.8|1948.6|15
1665471600000|2022-10-11 07:00:00|1970.6|1954.8|1965.8|1951.8|1970.6|1954.8|1956.8|1942.1|89
1665475200000|2022-10-11 08:00:00|1964.8|1952.1|1962.8|1949.8|1971.1|1957.1|1958.8|1949.8|33
1665478800000|2022-10-11 09:00:00|1962.6|1950.1|1957.3|1945.8|1962.8|1951.8|1957.3|1943.8|45
1665482400000|2022-10-11 10:00:00|1953.8|1947.8|1962.8|1951.8|1963.8|1952.1|1953.8|1943.8|273
1665486000000|2022-10-11 11:00:00|1963.8|1952.1|1967.8|1957.1|1970.1|1959.8|1963.8|1952.1|73
1665489600000|2022-10-11 12:00:00|1968.8|1959.8|1968.8|1958.1|1970.8|1961.1|1968.6|1957.1|94
1665493200000|2022-10-11 13:00:00|1968.6|1957.8|1963.8|1952.8|1969.1|1958.1|1962.8|1950.8|256
1665496800000|2022-10-11 14:00:00|1964.8|1950.8|1957.8|1949.8|1964.8|1956.6|1957.8|1945.8|83
1665558000000|2022-10-12 07:00:00|1959.8|1946.1|1965.8|1952.8|1973.8|1957.6|1959.8|1946.1|6
1665561600000|2022-10-12 08:00:00|1965.6|1951.8|1970.3|1957.3|1970.6|1960.8|1964.6|1951.8|41
1665565200000|2022-10-12 09:00:00|1970.6|1957.8|1978.3|1968.6|1978.8|1968.8|1970.6|1957.8|82
1665568800000|2022-10-12 10:00:00|1977.3|1966.8|1980.3|1970.8|1981.1|1970.8|1976.8|1964.6|74
1665572400000|2022-10-12 11:00:00|1980.6|1971.1|1982.6|1971.3|1988.6|1979.6|1980.6|1971.1|145
1665576000000|2022-10-12 12:00:00|1982.8|1971.8|1981.8|1968.3|1986.8|1974.3|1977.8|1965.8|102
1665579600000|2022-10-12 13:00:00|1981.6|1968.1|1984.8|1971.8|1985.8|1972.3|1972.8|1964.1|50
1665583200000|2022-10-12 14:00:00|1984.6|1972.1|1983.8|1973.1|1984.6|1974.8|1983.8|1972.1|11
1665644400000|2022-10-13 07:00:00|1988.8|1976.8|1995.6|1980.8|2006.8|1988.3|1988.8|1976.8|23
1665648000000|2022-10-13 08:00:00|1995.3|1981.3|2000.8|1988.6|2001.8|1990.8|1990.8|1979.8|84
1665651600000|2022-10-13 09:00:00|1998.8|1988.3|1994.3|1980.8|2001.1|1990.8|1994.3|1980.8|65
1665655200000|2022-10-13 10:00:00|1994.1|1981.1|1998.8|1986.8|1998.8|1989.8|1993.3|1981.1|88
1665658800000|2022-10-13 11:00:00|2000.3|1987.1|2005.8|1994.6|2008.1|1995.8|2000.1|1987.1|319
1665662400000|2022-10-13 12:00:00|2002.8|1994.8|1976.6|1964.8|2008.1|1995.8|1976.6|1964.1|365
1665666000000|2022-10-13 13:00:00|1976.3|1963.8|1976.8|1968.1|1984.8|1973.8|1951.1|1942.1|448
1665669600000|2022-10-13 14:00:00|1978.6|1966.8|1978.8|1970.8|1982.8|1972.3|1978.6|1957.8|78
1665730800000|2022-10-14 07:00:00|2012.8|1966.3|2023.6|2013.8|2023.8|2013.8|2007.8|1966.3|312
1665734400000|2022-10-14 08:00:00|2023.3|2012.8|2012.1|2001.6|2023.8|2012.8|2009.8|2001.6|238
1665738000000|2022-10-14 09:00:00|2012.3|2001.3|2015.8|2004.6|2017.8|2007.3|2010.8|2000.8|96
1665741600000|2022-10-14 10:00:00|2016.8|2005.8|2025.8|2015.1|2026.8|2017.8|2016.8|2005.8|196
1665745200000|2022-10-14 11:00:00|2026.8|2015.8|2019.8|2009.3|2028.8|2019.8|2019.8|2008.1|54
1665748800000|2022-10-14 12:00:00|2018.8|2009.8|2038.8|2027.8|2040.8|2029.8|2018.8|2009.1|267
1665752400000|2022-10-14 13:00:00|2040.1|2030.8|2036.8|2025.1|2047.8|2038.8|2035.8|2022.8|501
1665756000000|2022-10-14 14:00:00|2034.8|2025.3|2023.8|2014.3|2034.8|2025.3|2023.8|2014.3|118
1665990000000|2022-10-17 07:00:00|2025.8|2014.3|2044.8|2032.1|2047.8|2032.1|2025.8|2014.3|111
1665993600000|2022-10-17 08:00:00|2046.1|2032.3|2037.8|2026.3|2046.8|2033.3|2036.6|2021.8|56
1665997200000|2022-10-17 09:00:00|2038.3|2026.1|2046.8|2036.1|2049.3|2037.8|2038.3|2026.1|133
1666000800000|2022-10-17 10:00:00|2046.6|2034.8|2045.1|2031.8|2046.6|2035.1|2043.6|2031.1|9
1666004400000|2022-10-17 11:00:00|2041.8|2032.1|2047.8|2036.3|2048.8|2040.3|2041.8|2032.1|51
1666008000000|2022-10-17 12:00:00|2048.8|2036.6|2051.8|2041.3|2052.1|2042.1|2048.3|2036.3|91
1666011600000|2022-10-17 13:00:00|2052.3|2041.8|2055.8|2046.8|2062.8|2053.3|2052.3|2041.8|353
1666015200000|2022-10-17 14:00:00|2056.8|2044.1|2052.8|2044.8|2057.8|2049.3|2052.8|2044.1|24
1666076400000|2022-10-18 07:00:00|2056.8|2045.1|2075.6|2064.8|2077.8|2064.8|2056.8|2045.1|182
1666080000000|2022-10-18 08:00:00|2076.8|2065.1|2065.6|2052.1|2078.8|2067.6|2063.8|2052.1|253
1666083600000|2022-10-18 09:00:00|2063.8|2051.8|2067.3|2055.8|2068.6|2059.3|2063.8|2051.8|250
1666087200000|2022-10-18 10:00:00|2068.1|2056.1|2074.6|2063.1|2078.6|2067.8|2066.8|2055.8|487
1666090800000|2022-10-18 11:00:00|2074.3|2064.6|2076.3|2064.1|2078.8|2070.3|2071.8|2057.6|343
1666094400000|2022-10-18 12:00:00|2075.8|2063.8|2074.6|2062.6|2075.8|2066.6|2066.8|2057.6|280
1666098000000|2022-10-18 13:00:00|2074.3|2064.1|2068.8|2055.8|2077.6|2068.8|2068.8|2055.8|211
1666101600000|2022-10-18 14:00:00|2071.6|2056.1|2073.2|2065.2|2079.1|2069.8|2071.6|2055.8|20
1666162800000|2022-10-19 07:00:00|2074.2|2052.7|2067.2|2053.2|2074.2|2053.5|2065.5|2051.7|0
1666166400000|2022-10-19 08:00:00|2068.7|2053.5|2063.7|2051.7|2068.7|2055.5|2056.5|2042.5|102
1666170000000|2022-10-19 09:00:00|2064|2052|2076.7|2061.2|2076.7|2061.2|2063.2|2052|29
1666173600000|2022-10-19 10:00:00|2076.2|2060|2069|2059.2|2076.2|2064|2067|2054.7|198
1666177200000|2022-10-19 11:00:00|2069.2|2059|2068|2056.2|2076.7|2065|2066.2|2054.5|388
1666180800000|2022-10-19 12:00:00|2067.7|2056.5|2061.7|2049|2067.7|2056.5|2058.2|2047.2|278
1666184400000|2022-10-19 13:00:00|2062|2049.2|2064.2|2054.2|2070.7|2057.2|2062|2049|121
1666188000000|2022-10-19 14:00:00|2070.5|2053.2|2067.2|2059.2|2070.5|2059.2|2067.2|2053.2|112
1666249200000|2022-10-20 07:00:00|2068.7|2056.5|2061.7|2045.5|2068.7|2056.5|2054.2|2041.2|270
1666252800000|2022-10-20 08:00:00|2062.5|2046|2054.7|2042.2|2064|2050.5|2054.7|2042|480
1666256400000|2022-10-20 09:00:00|2054.2|2042|2057|2045|2057.5|2046.2|2051.5|2041.2|119
1666260000000|2022-10-20 10:00:00|2056.7|2043|2063.2|2052.7|2064|2053.2|2055.5|2042.2|112
1666263600000|2022-10-20 11:00:00|2063|2053|2064.2|2054.7|2068|2055.5|2061.7|2049.7|121
1666267200000|2022-10-20 12:00:00|2066.2|2054.5|2068|2055|2072.2|2060.5|2063.7|2051|264
1666270800000|2022-10-20 13:00:00|2067.7|2054.7|2072.5|2060.2|2074|2063.5|2067|2054.7|87
1666274400000|2022-10-20 14:00:00|2072.2|2059.7|2084.2|2076.2|2084.2|2076.2|2072.2|2059|59
1666335600000|2022-10-21 07:00:00|2084|2073.7|2071.2|2060.5|2084|2073.7|2071.2|2057.5|64
1666339200000|2022-10-21 08:00:00|2071|2060.2|2065.2|2055.5|2071.2|2060.2|2063.7|2053|474
1666342800000|2022-10-21 09:00:00|2065|2057.2|2069.7|2058.2|2069.7|2061.2|2061.5|2052|397
1666346400000|2022-10-21 10:00:00|2070|2059|2070.2|2061|2071.2|2061|2064.7|2047.2|179
1666350000000|2022-10-21 11:00:00|2070|2060.7|2069.2|2059.5|2070.2|2060.7|2065.2|2053.5|64
1666353600000|2022-10-21 12:00:00|2070|2059.2|2065.7|2054.2|2070.7|2059.2|2060.5|2052|143
1666357200000|2022-10-21 13:00:00|2066.2|2054.5|2073.2|2063.2|2073.2|2063.2|2066.2|2054.5|34
1666360800000|2022-10-21 14:00:00|2073|2062.2|2074.2|2066.2|2076.2|2067.7|2073|2061.2|60
1666594800000|2022-10-24 07:00:00|2076.2|2066.5|2089.2|2078.2|2093.2|2084.2|2076.2|2066.5|138
1666598400000|2022-10-24 08:00:00|2086.5|2076.5|2088|2073.5|2089.2|2076.7|2082.7|2071.5|21
1666602000000|2022-10-24 09:00:00|2088.2|2073.7|2092.2|2079|2092.7|2079|2084.2|2073.5|11
1666605600000|2022-10-24 10:00:00|2092.7|2079.2|2098|2085.7|2098.7|2088.2|2092.2|2079|134
1666609200000|2022-10-24 11:00:00|2094.2|2087.5|2104.2|2094.5|2107.5|2098.2|2094.2|2087.5|151
1666612800000|2022-10-24 12:00:00|2106|2096|2108.2|2097.5|2108.2|2098.7|2104.5|2091.2|100
1666616400000|2022-10-24 13:00:00|2108|2099|2114.2|2101.2|2114.2|2105.5|2106.2|2093.5|77
1666620000000|2022-10-24 14:00:00|2114|2099.2|2101.2|2093.2|2114|2099.2|2101.2|2092.7|6
1666681200000|2022-10-25 07:00:00|2108.7|2094.5|2105.7|2092.2|2111.5|2096.2|2102|2086.2|20
1666684800000|2022-10-25 08:00:00|2105.5|2092.5|2106.2|2096|2111|2096.7|2104.2|2092.2|29
1666688400000|2022-10-25 09:00:00|2109|2095.2|2104.2|2093.7|2109|2095.5|2099.2|2089.2|276
1666692000000|2022-10-25 10:00:00|2105.2|2094|2103.2|2091.7|2107.2|2097.5|2101.5|2091.5|55
1666695600000|2022-10-25 11:00:00|2102.2|2092|2106.2|2093.2|2106.5|2095.2|2099.2|2090.7|79
1666699200000|2022-10-25 12:00:00|2106|2091.2|2089.2|2080.2|2106|2091.7|2089.2|2079.2|230
1666702800000|2022-10-25 13:00:00|2092.2|2081.2|2096|2079.2|2100|2089.2|2091.2|2079.2|93
1666706400000|2022-10-25 14:00:00|2095.7|2084|2104.2|2096.2|2104.2|2096.2|2095.7|2084|44
1666767600000|2022-10-26 07:00:00|2103.2|2095.7|2102.7|2088.5|2104.2|2095.7|2099.2|2083.7|51
1666771200000|2022-10-26 08:00:00|2103.2|2088.7|2103.2|2091.5|2104.2|2093.2|2102.2|2088.5|13
1666774800000|2022-10-26 09:00:00|2102.7|2091.2|2102|2090.7|2103.2|2093.2|2101.2|2089.5|10
1666778400000|2022-10-26 10:00:00|2102.2|2090.5|2112|2095.7|2116|2107.5|2102.2|2089.7|160
1666782000000|2022-10-26 11:00:00|2112.7|2096.2|2108.7|2099.5|2113.2|2103.2|2104.2|2095.7|220
1666785600000|2022-10-26 12:00:00|2108.5|2099.7|2105.5|2094|2109.2|2099.7|2102.2|2092|421
1666789200000|2022-10-26 13:00:00|2105.2|2096.2|2106.2|2094.2|2107.7|2099.2|2105.2|2093.7|142
1666792800000|2022-10-26 14:00:00|2106|2094|2104.2|2096.2|2107.2|2096.2|2102.2|2094|20
1666854000000|2022-10-27 07:00:00|2103.2|2095.2|2096.7|2086.2|2110.2|2095.2|2094.2|2070.7|56
1666857600000|2022-10-27 08:00:00|2099.2|2086.7|2100.5|2087.5|2101.7|2087.7|2099.2|2086.7|9
1666861200000|2022-10-27 09:00:00|2100.2|2091.2|2103.2|2091.2|2103.2|2092.2|2095.5|2086.7|21
1666864800000|2022-10-27 10:00:00|2103|2089.7|2094.2|2083.2|2103|2089.7|2091.5|2082.7|81
1666868400000|2022-10-27 11:00:00|2094.7|2084|2094.7|2083.2|2099.2|2086.2|2094.7|2083.2|46
1666872000000|2022-10-27 12:00:00|2094.2|2083.5|2095.7|2085.2|2100.2|2086.2|2092.7|2082.7|46
1666875600000|2022-10-27 13:00:00|2097.2|2085.5|2094.2|2083.5|2100.7|2089|2094.2|2083.2|10
1666879200000|2022-10-27 14:00:00|2097.5|2084.2|2104.2|2096.2|2106.2|2096.2|2092.2|2083.5|42
1667203200000|2022-10-31 08:00:00|2112.2|2088|2110.2|2097.5|2113.5|2104.2|2110.2|2088|7
1667206800000|2022-10-31 09:00:00|2108.2|2098.2|2112|2097.7|2112.2|2098.2|2108.2|2092.5|3
1667210400000|2022-10-31 10:00:00|2110.2|2097.5|2122.2|2111.2|2122.7|2111.2|2110.2|2097.5|60
1667214000000|2022-10-31 11:00:00|2123.2|2116.2|2119.2|2105.2|2128.2|2117.7|2119.2|2105.2|111
1667217600000|2022-10-31 12:00:00|2119|2103.5|2114.2|2099.7|2119|2106.2|2110.2|2099.5|13
1667221200000|2022-10-31 13:00:00|2117|2100.2|2116.2|2104.7|2119.2|2109|2115.2|2100.2|33
1667224800000|2022-10-31 14:00:00|2117.7|2105|2129.2|2116.2|2129.2|2116.2|2117.2|2105|28
1667228400000|2022-10-31 15:00:00|2124.2|2114.5|2125.9|2117.9|2133.7|2122|2124.2|2113.5|25
1667289600000|2022-11-01 08:00:00|2126.2|2114.2|2134.7|2123.4|2141.2|2128.2|2126.2|2114.2|82
1667293200000|2022-11-01 09:00:00|2134.4|2123.2|2131.2|2121.4|2134.7|2126.2|2128.4|2120.2|134
1667296800000|2022-11-01 10:00:00|2132.2|2123.2|2137.2|2126.2|2137.2|2126.2|2131.9|2121.2|75
1667300400000|2022-11-01 11:00:00|2134.9|2126.4|2138.2|2127.2|2138.2|2127.4|2134.9|2126.2|24
1667304000000|2022-11-01 12:00:00|2137.2|2127.4|2135.2|2124.2|2137.2|2127.7|2135.2|2123.9|40
1667307600000|2022-11-01 13:00:00|2134.9|2123.9|2126.2|2113.2|2134.9|2123.9|2124.2|2113.2|90
1667311200000|2022-11-01 14:00:00|2121.2|2112.4|2113.7|2099.7|2126.2|2113.2|2108.4|2098.2|280
1667314800000|2022-11-01 15:00:00|2111.9|2099.9|2116.2|2108.2|2118.2|2108.2|2111.9|2099.7|49
1667376000000|2022-11-02 08:00:00|2118.2|2104.2|2123.2|2109.2|2124.9|2116.2|2118.2|2104.2|1
1667379600000|2022-11-02 09:00:00|2123.9|2109.4|2120.9|2105.2|2124.2|2109.7|2114.7|2103.7|46
1667383200000|2022-11-02 10:00:00|2120.7|2106.7|2125.4|2114.7|2126.7|2117.4|2120.7|2106.7|208
1667386800000|2022-11-02 11:00:00|2125.2|2116.2|2134.9|2123.2|2135.2|2124.4|2125.2|2114.7|126
1667390400000|2022-11-02 12:00:00|2134.7|2121.7|2134.7|2121.2|2135.9|2125.2|2130.4|2119.2|38
1667394000000|2022-11-02 13:00:00|2134.4|2121.4|2130.2|2116.4|2134.4|2121.4|2126.9|2116.4|31
1667397600000|2022-11-02 14:00:00|2129.9|2115.9|2132.2|2119.2|2133.2|2119.4|2129.2|2115.7|55
1667401200000|2022-11-02 15:00:00|2133.2|2124.2|2131.9|2123.9|2134.7|2124.2|2131.9|2120.2|26
1667462400000|2022-11-03 08:00:00|2134.2|2122.2|2121.7|2107.4|2134.2|2122.2|2111.2|2092.2|24
1667466000000|2022-11-03 09:00:00|2121.4|2107.7|2118.2|2105.4|2121.7|2112.2|2116.2|2105.4|81
1667469600000|2022-11-03 10:00:00|2117.9|2105.7|2108.9|2099.2|2117.9|2106.2|2108.2|2097.7|84
1667473200000|2022-11-03 11:00:00|2107.4|2099.7|2103.9|2092.9|2107.4|2099.7|2102.2|2092.7|83
1667476800000|2022-11-03 12:00:00|2103.7|2092.2|2094.2|2084.2|2103.9|2094.2|2092.2|2081.4|218
1667480400000|2022-11-03 13:00:00|2093.9|2083.7|2096.2|2086.7|2099.2|2087.4|2091.2|2080.7|143
1667484000000|2022-11-03 14:00:00|2095.7|2084.4|2099.2|2069.2|2102.2|2088.9|2094.9|2069.2|295
1667487600000|2022-11-03 15:00:00|2097.2|2069.4|2102.2|2094.2|2106.2|2094.2|2094.2|2069.4|176
1667548800000|2022-11-04 08:00:00|2106.2|2089.2|2113.2|2101.9|2120.2|2105.4|2106.2|2089.2|8
1667552400000|2022-11-04 09:00:00|2112.7|2100.2|2121.2|2109.7|2121.2|2109.7|2112.7|2100.2|51
1667556000000|2022-11-04 10:00:00|2120.7|2109.9|2134.2|2124.2|2134.2|2124.2|2120.2|2109.9|195
1667559600000|2022-11-04 11:00:00|2133.2|2126.2|2133.2|2119.9|2137.2|2128.4|2127.2|2118.4|367
1667563200000|2022-11-04 12:00:00|2132.9|2120.2|2136.2|2121.2|2136.2|2121.2|2126.7|2114.2|120
1667566800000|2022-11-04 13:00:00|2135.9|2121.4|2136.9|2127.2|2140.2|2130.2|2135.2|2121.2|45
1667570400000|2022-11-04 14:00:00|2137.2|2129.2|2157.2|2147.4|2161.2|2152.2|2137.2|2127.4|910
1667574000000|2022-11-04 15:00:00|2158.2|2147.2|2156.2|2148.2|2160.7|2148.4|2156.2|2146.9|45
1667808000000|2022-11-07 08:00:00|2157.7|2148.7|2172.2|2157.2|2172.2|2157.2|2157.7|2148.7|8
1667811600000|2022-11-07 09:00:00|2167.2|2157.7|2166.2|2152.7|2177.2|2164.2|2166.2|2152.4|26
1667815200000|2022-11-07 10:00:00|2166.9|2152.9|2161.6|2148.9|2168.9|2155.7|2161.6|2148.6|18
1667818800000|2022-11-07 11:00:00|2161.4|2149.4|2156.5|2142.5|2161.6|2149.9|2155.2|2141.5|8
1667822400000|2022-11-07 12:00:00|2156.2|2142.7|2161.2|2149|2164.5|2149.2|2155.2|2142.7|8
1667826000000|2022-11-07 13:00:00|2162.2|2151.2|2165|2155.7|2165.2|2155.7|2159|2147|81
1667829600000|2022-11-07 14:00:00|2165.2|2157.2|2164.2|2154.2|2167.7|2159|2160.7|2150.2|263
1667833200000|2022-11-07 15:00:00|2164.7|2154.5|2167.2|2159.2|2169.2|2159.2|2164.7|2154.5|54
1667894400000|2022-11-08 08:00:00|2169|2172.2|2187|2175.7|2190.2|2180.2|2169|2168.2|53
1667898000000|2022-11-08 09:00:00|2187.2|2176.2|2186.2|2174.2|2190.2|2181.2|2181.2|2171.2|71
1667901600000|2022-11-08 10:00:00|2186.5|2173.2|2181.7|2172.7|2186.5|2175.5|2181.7|2172.5|98
1667905200000|2022-11-08 11:00:00|2181.5|2173|2183.2|2172.2|2185|2176.7|2181.2|2170.7|134
1667908800000|2022-11-08 12:00:00|2183.5|2172.5|2176.7|2167.2|2184|2173.7|2176|2167.2|88
1667912400000|2022-11-08 13:00:00|2177|2166.2|2171.2|2157.2|2177|2166.2|2169.2|2153.7|36
1667916000000|2022-11-08 14:00:00|2170.2|2157.5|2170.2|2158.5|2172.2|2162.2|2168|2157.5|37
1667919600000|2022-11-08 15:00:00|2171.2|2158.7|2180|2167.2|2180.2|2167.2|2171.2|2158.7|50
1667980800000|2022-11-09 08:00:00|2173.2|2155.5|2165.2|2150.5|2173.2|2157.2|2162.2|2149|176
1667984400000|2022-11-09 09:00:00|2165|2151|2168|2154.2|2168|2155.2|2158.5|2144.2|19
1667988000000|2022-11-09 10:00:00|2167.5|2154|2172.2|2159.5|2174.2|2161.2|2165.2|2153.2|15
1667991600000|2022-11-09 11:00:00|2173|2159.7|2171.7|2160.2|2173|2161.7|2170.2|2159.7|11
1667995200000|2022-11-09 12:00:00|2173|2164.2|2172.2|2159.2|2173|2164.2|2170.2|2157.7|3
1667998800000|2022-11-09 13:00:00|2173.2|2159.5|2174.7|2161.5|2174.7|2164.2|2173|2159.5|4
1668002400000|2022-11-09 14:00:00|2176.2|2160.7|2178.7|2163.5|2180.2|2170.7|2176.2|2160.7|37
1668006000000|2022-11-09 15:00:00|2180.2|2164.2|2190|2182|2190.2|2182|2180.2|2164.2|29
1668067200000|2022-11-10 08:00:00|2174.2|2178.2|2184|2170.5|2203.2|2178.5|2174.2|2162.2|31
1668070800000|2022-11-10 09:00:00|2183.7|2170.2|2173.2|2162.5|2183.7|2170.2|2173.2|2162.5|4
1668074400000|2022-11-10 10:00:00|2173.7|2163.2|2175|2164.2|2175.7|2164.2|2173.7|2161.2|11
1668078000000|2022-11-10 11:00:00|2175.5|2162.2|2178.7|2165.7|2178.7|2166.5|2175.2|2162.2|12
1668081600000|2022-11-10 12:00:00|2178.5|2166|2180.2|2167.5|2182.2|2167.7|2178.5|2166|1
1668085200000|2022-11-10 13:00:00|2182.2|2168|2209.7|2200.2|2214.2|2204.2|2181.7|2166.5|783
1668088800000|2022-11-10 14:00:00|2208.2|2199.7|2207.2|2197.2|2213.2|2203.2|2207.2|2197.2|427
1668092400000|2022-11-10 15:00:00|2210|2196.2|2209|2201|2210.7|2201|2208.2|2196.2|66
1668153600000|2022-11-11 08:00:00|2234.2|2199.2|2228.2|2217.7|2235.2|2226.2|2228.2|2199.2|111
1668157200000|2022-11-11 09:00:00|2228|2217.5|2215.2|2202.2|2228|2217.7|2214|2202.2|237
1668160800000|2022-11-11 10:00:00|2216.2|2202.7|2212.2|2199.5|2216.2|2203.7|2209.7|2198.5|145
1668164400000|2022-11-11 11:00:00|2212|2199.7|2210.2|2201.2|2212|2201.2|2208.2|2197.2|32
1668168000000|2022-11-11 12:00:00|2210|2199.2|2203.5|2193.2|2210.2|2199.2|2202.5|2191.5|107
1668171600000|2022-11-11 13:00:00|2203.7|2194|2203|2193|2209|2196.7|2197.2|2187.5|98
1668175200000|2022-11-11 14:00:00|2201.2|2189.7|2200|2188.5|2203|2192.2|2195.2|2186|71
1668178800000|2022-11-11 15:00:00|2196.5|2188.2|2198.2|2190.2|2214.2|2190.7|2196.5|2187.5|18
1668412800000|2022-11-14 08:00:00|2200.2|2188.2|2202.7|2187.7|2202.7|2191.2|2200.2|2187.7|0
1668416400000|2022-11-14 09:00:00|2202.2|2188.7|2200.2|2187.5|2202.2|2189.7|2195.2|2179.7|25
1668420000000|2022-11-14 10:00:00|2200|2187.7|2196.2|2182|2200.2|2187.7|2194.2|2182|28
1668423600000|2022-11-14 11:00:00|2197|2182.2|2196.7|2184|2200.2|2186.2|2192.2|2182.2|8
1668427200000|2022-11-14 12:00:00|2197|2183.7|2197|2185.2|2197.5|2185.2|2185.2|2176.5|44
1668430800000|2022-11-14 13:00:00|2196.7|2182|2197|2183.2|2197|2183.2|2193.2|2180|277
1668434400000|2022-11-14 14:00:00|2198.2|2183.5|2198.5|2185.7|2198.5|2187.2|2195.2|2183.2|92
1668438000000|2022-11-14 15:00:00|2199.2|2186.2|2200.2|2192.2|2207.2|2192.2|2199.2|2186.2|32
1668499200000|2022-11-15 08:00:00|2207.2|2198.2|2205.2|2191.2|2212.5|2199.5|2202.2|2191.2|62
1668502800000|2022-11-15 09:00:00|2205.7|2191.5|2209.2|2197.2|2209.2|2199|2205.2|2191.2|46
1668506400000|2022-11-15 10:00:00|2209.7|2197.5|2206.7|2193.5|2212.5|2202.2|2206.7|2193.2|92
1668510000000|2022-11-15 11:00:00|2206.5|2193.7|2204.2|2192.7|2206.7|2197.2|2203.2|2192.2|55
1668513600000|2022-11-15 12:00:00|2203.2|2193.7|2212.7|2200.2|2212.7|2202.2|2203.2|2190.2|134
1668517200000|2022-11-15 13:00:00|2211.2|2200.5|2213|2202.2|2215.7|2204.7|2210.2|2200.5|101
1668520800000|2022-11-15 14:00:00|2212.7|2201.7|2210.2|2199.7|2212.7|2201.7|2209.2|2198|97
1668524400000|2022-11-15 15:00:00|2211.5|2200|2211|2202.7|2211.5|2202.7|2210.2|2200|40
1668585600000|2022-11-16 08:00:00|2198.7|2185.2|2193.2|2181|2198.7|2187.2|2190.2|2178.5|22
1668589200000|2022-11-16 09:00:00|2192.7|2181.2|2182.2|2173.5|2195.7|2184.2|2182.2|2173.5|1044
1668592800000|2022-11-16 10:00:00|2188.2|2173.2|2191.2|2177.2|2191.5|2179.2|2184.2|2173|109
1668596400000|2022-11-16 11:00:00|2191|2177.7|2177.2|2162.5|2191.2|2178.5|2171.2|2162.5|311
1668600000000|2022-11-16 12:00:00|2175.2|2165.7|2180|2169.5|2181.5|2173|2171.7|2159.7|261
1668603600000|2022-11-16 13:00:00|2180.2|2172|2173.5|2160.5|2182.2|2172|2169.2|2159.7|464
1668607200000|2022-11-16 14:00:00|2173.7|2160.7|2161.2|2148.5|2175.2|2162.5|2158|2147.5|589
1668610800000|2022-11-16 15:00:00|2161.5|2148.2|2165.2|2157.2|2183.2|2157.2|2160.2|2148.2|26
1668672000000|2022-11-17 08:00:00|2170|2155.7|2174|2162.2|2202.2|2167.5|2170|2149.2|21
1668675600000|2022-11-17 09:00:00|2173|2161.2|2165|2156.2|2175.7|2162.2|2161|2152.2|122
1668679200000|2022-11-17 10:00:00|2165.2|2157.2|2165|2156.2|2172.2|2163.2|2165|2155.2|411
1668682800000|2022-11-17 11:00:00|2164.5|2155.2|2156.2|2146.2|2164.5|2155.2|2151.2|2141.5|273
1668686400000|2022-11-17 12:00:00|2157.2|2144.2|2151|2139.7|2157.2|2148.2|2150|2139.2|220
1668690000000|2022-11-17 13:00:00|2150.2|2140.2|2152.5|2140.2|2154|2143.2|2149.2|2137.7|80
1668693600000|2022-11-17 14:00:00|2152.7|2139.5|2158.2|2146.5|2158.2|2146.5|2152.7|2139.5|34
1668697200000|2022-11-17 15:00:00|2158|2146.2|2154.2|2146.2|2158|2148.2|2154.2|2145|9
1668758400000|2022-11-18 08:00:00|2158|2157.5|2170.7|2160|2174.2|2164.2|2158|2152.7|40
1668762000000|2022-11-18 09:00:00|2172.2|2159.7|2174.2|2164.2|2178.7|2170|2170.2|2157.7|506
1668765600000|2022-11-18 10:00:00|2173.7|2163.7|2178|2166.7|2178.7|2166.7|2170.2|2160.2|566
1668769200000|2022-11-18 11:00:00|2178.2|2166.5|2179.7|2166.2|2179.7|2168.7|2173.2|2163.7|80
1668772800000|2022-11-18 12:00:00|2179.5|2166.5|2180.5|2166.2|2181.2|2168.5|2174.2|2163.7|57
1668776400000|2022-11-18 13:00:00|2181|2165|2178|2168.2|2184|2173.2|2174.2|2164.5|92
1668780000000|2022-11-18 14:00:00|2178.2|2169.2|2178.7|2169.2|2182|2171.5|2174|2163.7|115
1668783600000|2022-11-18 15:00:00|2181.2|2168.2|2176.2|2166.2|2181.2|2168.2|2176.2|2166.2|11
1669017600000|2022-11-21 08:00:00|2169.3|2164.3|2169.3|2157|2169.3|2164.3|2169.3|2156|0
1669021200000|2022-11-21 09:00:00|2171.5|2156.8|2168|2155.8|2171.5|2159.3|2164.3|2153.3|6
1669024800000|2022-11-21 10:00:00|2167.5|2156.5|2165|2151.5|2168|2158.3|2161.3|2150.5|45
1669028400000|2022-11-21 11:00:00|2160.3|2151.8|2168.3|2155.5|2168.3|2155.5|2160.3|2151.8|14
1669032000000|2022-11-21 12:00:00|2168|2156.3|2167.5|2157.3|2168|2159.3|2166.8|2155.5|22
1669035600000|2022-11-21 13:00:00|2168.3|2156.8|2181.3|2171.5|2185.3|2174.3|2168.3|2156.8|215
1669039200000|2022-11-21 14:00:00|2181.8|2172.3|2186|2176.8|2186|2176.8|2179.3|2166.3|105
1669042800000|2022-11-21 15:00:00|2186.3|2174.8|2188.8|2180.8|2188.8|2180.8|2185.3|2174.8|33
1669104000000|2022-11-22 08:00:00|2206|2175.3|2194.3|2182|2206|2182|2181.3|2118.5|43
1669107600000|2022-11-22 09:00:00|2192.3|2182.3|2207.3|2197.5|2211.8|2201.3|2192.3|2180.3|252
1669111200000|2022-11-22 10:00:00|2208|2198.3|2207.3|2194.8|2208|2198.3|2204.3|2192.3|117
1669114800000|2022-11-22 11:00:00|2207.8|2195|2204.5|2191.5|2210.3|2198.8|2203.3|2191.5|80
1669118400000|2022-11-22 12:00:00|2204.8|2192.3|2197|2184.3|2204.8|2192.3|2196.3|2183.5|61
1669122000000|2022-11-22 13:00:00|2196.3|2184.5|2201.3|2190.8|2204|2192|2196.3|2184|78
1669125600000|2022-11-22 14:00:00|2200.3|2191.3|2204.8|2192.8|2204.8|2193.3|2200.3|2188.8|11
1669129200000|2022-11-22 15:00:00|2206|2193.3|2209.8|2201.8|2210.3|2201.8|2205.3|2193.3|51
1669190400000|2022-11-23 08:00:00|2209.5|2200.5|2220.8|2207.3|2220.8|2212.3|2209.5|2197|25
1669194000000|2022-11-23 09:00:00|2220.5|2209.3|2226.3|2214.5|2228.3|2215.3|2214.3|2203.3|86
1669197600000|2022-11-23 10:00:00|2227.3|2219.3|2228.5|2216.5|2232.3|2222.3|2225.3|2214.5|200
1669201200000|2022-11-23 11:00:00|2228.3|2216.3|2224.3|2212.3|2228.3|2216.3|2224|2211.3|69
1669204800000|2022-11-23 12:00:00|2223.8|2212.5|2224.3|2213.3|2226.3|2215.8|2223.8|2212.5|51
1669208400000|2022-11-23 13:00:00|2224|2213|2219.3|2207|2224|2213|2219.3|2207|16
1669212000000|2022-11-23 14:00:00|2218.3|2206.5|2228.8|2217.5|2230|2220.3|2217.3|2206.5|114
1669215600000|2022-11-23 15:00:00|2228.3|2216.5|2222.3|2214.3|2228.3|2216.5|2222.3|2211.3|22
1669276800000|2022-11-24 08:00:00|2225|2219.5|2233.3|2220|2238.3|2225.8|2225|2198.5|31
1669280400000|2022-11-24 09:00:00|2233|2219.5|2235.8|2225|2235.8|2226.3|2231.5|2218.3|28
1669284000000|2022-11-24 10:00:00|2236|2225.3|2247.3|2238.3|2248.3|2238.3|2236|2225.3|111
1669287600000|2022-11-24 11:00:00|2246.8|2239.3|2259.3|2245.5|2260.3|2247.5|2246.8|2238.5|231
1669291200000|2022-11-24 12:00:00|2259|2249.3|2255|2242.8|2259.8|2251|2253.3|2240|174
1669294800000|2022-11-24 13:00:00|2254.8|2241.3|2251.3|2241.3|2254.8|2241.5|2245.8|2237.3|11
1669298400000|2022-11-24 14:00:00|2251.8|2240.3|2257.3|2235.3|2257.3|2246.3|2249.3|2234.8|70
1669302000000|2022-11-24 15:00:00|2259|2243.3|2259.5|2251.5|2259.8|2251.5|2258.3|2243.3|27
1669363200000|2022-11-25 08:00:00|2249|2250.5|2247|2235.3|2250|2250.5|2246.5|2232.5|16
1669366800000|2022-11-25 09:00:00|2247.3|2235.5|2250.8|2239.3|2252.3|2241.3|2246.3|2235.3|131
1669370400000|2022-11-25 10:00:00|2250.3|2238.5|2257.3|2245.3|2257.5|2246|2248.3|2235.5|36
1669374000000|2022-11-25 11:00:00|2258.8|2245.8|2260.3|2248|2262.3|2253.8|2256.3|2245.8|36
1669377600000|2022-11-25 12:00:00|2259.3|2247.3|2257.3|2243.5|2259.3|2247.5|2257.3|2243.3|6
1669381200000|2022-11-25 13:00:00|2257.8|2244.3|2257.8|2244|2257.8|2249.3|2255.3|2243.3|1
1669384800000|2022-11-25 14:00:00|2257.3|2244.3|2262.3|2251.3|2262.3|2251.8|2256.3|2243.8|15
1669388400000|2022-11-25 15:00:00|2262|2252.3|2257.3|2242.3|2262|2252.3|2253.8|2238.3|44
1669622400000|2022-11-28 08:00:00|2257.3|2242.3|2247.3|2235.3|2257.3|2242.3|2247.3|2234.8|7
1669626000000|2022-11-28 09:00:00|2247|2231|2246.3|2231.5|2247.3|2232.8|2242.3|2229.5|18
1669629600000|2022-11-28 10:00:00|2243.3|2232.3|2247.3|2235.3|2248.3|2236.8|2239.5|2230.8|30
1669633200000|2022-11-28 11:00:00|2244.3|2232.5|2240.3|2229.3|2244.3|2233|2238.3|2229.3|14
1669636800000|2022-11-28 12:00:00|2240.5|2228.3|2237.3|2226.3|2240.8|2231.3|2237.3|2225.5|15
1669640400000|2022-11-28 13:00:00|2240.5|2226.5|2237.3|2226.8|2240.5|2227.8|2237.3|2225.8|40
1669644000000|2022-11-28 14:00:00|2236.3|2226.5|2227.8|2218.5|2236.3|2226.5|2225.3|2216.8|149
1669647600000|2022-11-28 15:00:00|2228|2218.8|2228|2214.5|2228|2218.8|2226.3|2214.5|55
1669708800000|2022-11-29 08:00:00|2233.3|2224.3|2232.8|2220.3|2238.3|2229.3|2232.3|2220.3|41
1669712400000|2022-11-29 09:00:00|2233|2220.5|2233.3|2219.5|2233.5|2222.8|2229.3|2219.3|41
1669716000000|2022-11-29 10:00:00|2234.3|2219.8|2239.3|2225.3|2240.3|2228.5|2234.3|2219.5|18
1669719600000|2022-11-29 11:00:00|2236|2225|2237|2223.5|2239.3|2226.5|2236|2223.3|7
1669723200000|2022-11-29 12:00:00|2238.8|2223.8|2240|2227.3|2240.3|2227.5|2238.8|2223.8|2
1669726800000|2022-11-29 13:00:00|2240.3|2226.8|2235.3|2224|2240.3|2229.3|2234.8|2223|17
1669730400000|2022-11-29 14:00:00||2223.3||2222.8||2224.8||2220.8|1
1669734000000|2022-11-29 15:00:00|2237.3|2223|2235.3|2227.3|2237.3|2227.3|2235.3|2222.8|19
1669795200000|2022-11-30 08:00:00|2245.3|2224.3|2252.3|2242.3|2255.3|2244.5|2234.8|2214.3|82
1669798800000|2022-11-30 09:00:00|2252|2240.3|2247.5|2235.5|2256.3|2243.3|2247.3|2235.5|112
1669802400000|2022-11-30 10:00:00|2247.8|2236.3|2234.3|2221.8|2247.8|2236.3|2234.3|2221.5|155
1669806000000|2022-11-30 11:00:00|2233.3|2223|2231.3|2221.5|2235.8|2224.3|2231|2219|34
1669809600000|2022-11-30 12:00:00|2233|2221.3|2234.3|2222.5|2238.3|2226.5|2232.3|2219.5|62
1669813200000|2022-11-30 13:00:00|2234|2221.3|2240.3|2227|2240.3|2227|2232.3|2220.5|41
1669816800000|2022-11-30 14:00:00|2239|2225.5|2238.3|2222.5|2240.3|2230.3|2233.3|2222.5|33
1669820400000|2022-11-30 15:00:00|2238|2220.3|2237.8|2229.8|2238|2229.8|2237.5|2220.3|8
1669881600000|2022-12-01 08:00:00|2261.3|2227.5|2247.3|2237.5|2262.3|2244.3|2246.3|2227.5|128
1669885200000|2022-12-01 09:00:00|2246.3|2237.3|2254.3|2244.3|2254.3|2244.3|2244.8|2229.5|101
1669888800000|2022-12-01 10:00:00|2254.5|2246.3|2261.8|2247.5|2262.8|2249.5|2250.8|2242.5|60
1669892400000|2022-12-01 11:00:00|2261.5|2247.3|2261.3|2249.5|2261.8|2250.3|2258.3|2246.8|15
1669896000000|2022-12-01 12:00:00|2260.8|2248.3|2266.3|2250.3|2267.3|2257.3|2260.8|2247.8|36
1669899600000|2022-12-01 13:00:00|2264.3|2250.5|2269|2258.5|2271|2262|2264.3|2249.3|62
1669903200000|2022-12-01 14:00:00|2268.8|2259.3|2275|2263.5|2277|2264.5|2268.8|2258.8|83
1669906800000|2022-12-01 15:00:00|2272.3|2264.3|2267.8|2259.8|2275|2264.3|2267.8|2258.8|45
1669968000000|2022-12-02 08:00:00|2268.3|2258.8|2268.3|2258.8|2268.3|2258.8|2268.3|2258.8|0
1669971600000|2022-12-02 09:00:00|2266.3|2252.3|2261.3|2249.3|2268|2253|2256.3|2241.3|18
1669975200000|2022-12-02 10:00:00|2261|2247.3|2254.8|2244.3|2261.3|2247.8|2249.8|2241.3|34
1669978800000|2022-12-02 11:00:00|2255|2245.3|2256.3|2246.3|2256.5|2247.3|2252.5|2237.5|130
1669982400000|2022-12-02 12:00:00|2258.3|2245.3|2236.3|2223.3|2258.3|2245.8|2236.3|2223.3|154
1669986000000|2022-12-02 13:00:00|2236|2223.5|2220.3|2209.3|2243.3|2230.3|2216|2206.3|304
1669989600000|2022-12-02 14:00:00|2220|2209.5|2222.3|2209|2222.3|2211.5|2216.3|2207.8|123
1669993200000|2022-12-02 15:00:00|2223.3|2207.8|2217.8|2209.8|2223.3|2209.8|2217.8|2205.5|59
1670227200000|2022-12-05 08:00:00|2219.3|2204.5|2210.5|2197.5|2225.3|2205.3|2205.3|2195.3|55
1670230800000|2022-12-05 09:00:00|2205.5|2194.5|2197.8|2185.8|2205.5|2195.3|2185.5|2177.3|131
1670234400000|2022-12-05 10:00:00|2200|2187.3|2201.8|2191.3|2204|2194.3|2200|2187.3|56
1670238000000|2022-12-05 11:00:00|2201.3|2193.3|2198.8|2186.3|2201.8|2193.3|2196.8|2185.3|49
1670241600000|2022-12-05 12:00:00|2199.3|2186.5|2201.8|2190.8|2206|2195.3|2196.3|2186.5|58
1670245200000|2022-12-05 13:00:00|2202.3|2192.3|2213.8|2201.8|2215.5|2206.5|2202.3|2190.8|110
1670248800000|2022-12-05 14:00:00|2213.3|2201.5|2212.3|2201.5|2220.8|2209.3|2212.3|2199.8|75
1670252400000|2022-12-05 15:00:00|2211.8|2201.3|2212.3|2198.5|2212.3|2201.3|2207.3|2191.3|30
1670313600000|2022-12-06 08:00:00|2212.5|2200|2221.8|2209.8|2221.8|2212.8|2212.5|2200|17
1670317200000|2022-12-06 09:00:00|2221.3|2208.8|2212|2200.8|2221.3|2212.3|2211|2200.8|65
1670320800000|2022-12-06 10:00:00|2212.8|2201.3|2210.8|2196.3|2213|2201.3|2204.3|2190.3|48
1670324400000|2022-12-06 11:00:00|2211|2195.8|2211.3|2197|2211.3|2197|2208.3|2195.8|2
1670328000000|2022-12-06 12:00:00|2212|2197.3|2212|2199.8|2212|2199.8|2212|2197.3|0
1670331600000|2022-12-06 13:00:00|2211|2200|2210.5|2197.8|2212|2202.8|2208|2197.3|24
1670335200000|2022-12-06 14:00:00|2210.3|2197.3|2207.3|2194.3|2211|2197.3|2206.8|2192|8
1670338800000|2022-12-06 15:00:00|2206.3|2194.5|2206.3|2198.3|2206.3|2198.3|2206|2193|3
1670400000000|2022-12-07 08:00:00|2208.3|2194.3|2213.8|2200.3|2215.5|2200.8|2208.3|2194.3|13
1670403600000|2022-12-07 09:00:00|2217.3|2200|2217.3|2203|2221.5|2211.3|2211.3|2199.8|17
1670407200000|2022-12-07 10:00:00|2217|2201.3|2214.3|2199|2217.3|2201.3|2212.3|2197.5|3
1670410800000|2022-12-07 11:00:00|2214|2199.3|2200.1|2186.8|2218.3|2204.5|2200.1|2186.8|8
1670414400000|2022-12-07 12:00:00|2199.8|2187.8|2203.6|2188.8|2203.8|2191.8|2199.8|2186.8|15
1670418000000|2022-12-07 13:00:00|2203.3|2188.6|2220.1|2204.8|2220.3|2204.8|2199.3|2188.3|70
1670421600000|2022-12-07 14:00:00|2220.3|2205.1|2220.1|2208.1|2221.1|2212.3|2215.8|2205.1|101
1670425200000|2022-12-07 15:00:00|2219.8|2206.3|2218.6|2210.6|2219.8|2210.6|2218.6|2204.3|4
1670486400000|2022-12-08 08:00:00|2218.8|2206.3|2225.8|2214.3|2226.8|2214.3|2218.8|2206.3|17
1670490000000|2022-12-08 09:00:00|2232.3|2214.6|2233.3|2221.1|2234.6|2225.8|2226.6|2214.6|210
1670493600000|2022-12-08 10:00:00|2233.1|2221.3|2228.3|2217.3|2233.1|2221.3|2227.8|2216.8|27
1670497200000|2022-12-08 11:00:00|2228.1|2216.8|2226.8|2212.8|2228.3|2218.3|2221.3|2212.1|21
1670500800000|2022-12-08 12:00:00|2226.3|2213.3|2228.1|2214.1|2228.1|2215.3|2223.6|2213.3|3
1670504400000|2022-12-08 13:00:00|2227.8|2213.8|2226.8|2216.8|2228.1|2216.8|2224.8|2213.8|2
1670508000000|2022-12-08 14:00:00|2225.8|2214.8|2224.8|2210.8|2227.1|2216.8|2224.1|2210.3|19
1670511600000|2022-12-08 15:00:00|2225.8|2209.8|2227.8|2215.3|2227.8|2215.3|2225.8|2208.8|1
1670572800000|2022-12-09 08:00:00|2224.2|2211.7|2231.2|2215.7|2245.2|2221|2224.2|2205|31
1670576400000|2022-12-09 09:00:00|2231.5|2216|2227.5|2215.5|2231.5|2216.2|2222.2|2211.7|5
1670580000000|2022-12-09 10:00:00|2224|2215.7|2229.2|2217.2|2230.2|2218.5|2223.7|2215.5|1
1670583600000|2022-12-09 11:00:00|2229.5|2217.5|2226.2|2214.2|2229.5|2217.7|2226.2|2213.5|13
1670587200000|2022-12-09 12:00:00|2227.2|2214.5|2230.7|2222|2231|2222|2227.2|2214.5|7
1670590800000|2022-12-09 13:00:00|2230.5|2221.2|2227.5|2218.2|2230.7|2221.2|2227.5|2216.5|81
1670594400000|2022-12-09 14:00:00|2227.2|2218.5|2225|2209.5|2227.2|2218.5|2217.7|2208|52
1670598000000|2022-12-09 15:00:00|2224.7|2209.7|2224.7|2216.7|2230.5|2216.7|2224.7|2209.7|1
1670832000000|2022-12-12 08:00:00|2230.2|2214.5|2224.5|2209.2|2230.2|2214.5|2217.2|2205.7|251
1670835600000|2022-12-12 09:00:00|2224.7|2210.2|2220|2209.2|2224.7|2211.2|2219.5|2208.2|531
1670839200000|2022-12-12 10:00:00|2219.5|2210.5|2218.7|2205.7|2220.2|2211.7|2213.7|2205.2|1707
1670842800000|2022-12-12 11:00:00|2218.5|2205.2|2221.2|2208.2|2222|2208.2|2218.5|2205.2|304
1670846400000|2022-12-12 12:00:00|2222|2208.5|2222|2208.5|2222|2212|2219.7|2208.5|194
1670850000000|2022-12-12 13:00:00|2223.2|2209.2|2223.7|2210.7|2226.7|2211.5|2219.2|2209.2|31
1670853600000|2022-12-12 14:00:00|2223.5|2211.2|2221.7|2208|2224|2214.2|2218|2208|120
1670857200000|2022-12-12 15:00:00|2222.5|2207.5|2217.2|2209.2|2222.5|2209.2|2217.2|2207.5|0
1670918400000|2022-12-13 08:00:00|2220.2|2208.2|2222.2|2210.5|2261.2|2214.2|2218.7|2205.2|111
1670922000000|2022-12-13 09:00:00|2222|2210.2|2223.5|2212.5|2230.5|2215.7|2220.2|2210.2|204
1670925600000|2022-12-13 10:00:00|2223.2|2212.7|2223|2210.7|2225|2213.2|2222.7|2208.7|169
1670929200000|2022-12-13 11:00:00|2226.2|2211|2227|2213|2228.2|2213.2|2223.7|2211|87
1670932800000|2022-12-13 12:00:00|2226.7|2213.2|2226.2|2215.5|2227|2215.5|2226|2213.2|402
1670936400000|2022-12-13 13:00:00|2228.2|2215.2|2233|2221.5|2234.7|2222.7|2220.7|2211.7|172
1670940000000|2022-12-13 14:00:00|2232.5|2221.7|2241.7|2231.7|2243|2231.7|2232.5|2221.7|243
1670943600000|2022-12-13 15:00:00|2242|2231.2|2239.2|2231.2|2256.2|2231.2|2239.2|2230.7|21
1671004800000|2022-12-14 08:00:00|2242.2|2231|2242|2226.7|2252.5|2231|2239.5|2219.5|0
1671008400000|2022-12-14 09:00:00|2242.2|2227.2|2242.7|2230.2|2246.7|2232.5|2234.5|2221.7|574
1671012000000|2022-12-14 10:00:00|2242.2|2229.7|2243.7|2233.7|2244.2|2233.7|2242|2229.7|261
1671015600000|2022-12-14 11:00:00|2243.5|2233.2|2246.7|2235|2247.7|2238.2|2243.5|2232.7|377
1671019200000|2022-12-14 12:00:00|2246.5|2235.7|2248.7|2238|2251.2|2241.5|2246.2|2235.7|133
1671022800000|2022-12-14 13:00:00|2248.5|2238.2|2248.7|2238.2|2251.5|2241.2|2247.7|2237.7|227
1671026400000|2022-12-14 14:00:00|2249|2239.2|2250.5|2239|2251.7|2242.2|2249|2238.7|277
1671030000000|2022-12-14 15:00:00|2250.7|2239.2|2251.7|2243.7|2251.7|2243.7|2249.5|2238.7|78
1671091200000|2022-12-15 08:00:00|2250.7|2240.5|2253.5|2243.7|2253.5|2243.7|2238.5|2226.2|111
1671094800000|2022-12-15 09:00:00|2253.2|2239.5|2254.7|2241.5|2255.5|2245.7|2250.7|2235|137
1671098400000|2022-12-15 10:00:00|2254.5|2240|2252|2236.7|2254.7|2240|2245.7|2233.7|39
1671102000000|2022-12-15 11:00:00|2251.7|2237|2248.7|2239.2|2252.2|2239.2|2248.7|2237|6
1671105600000|2022-12-15 12:00:00||2238.2||2238.2||2238.5||2238.2|41
1671109200000|2022-12-15 13:00:00|2246.2|2238.7|2233.2|2220.7|2246.2|2238.7|2230.7|2220.7|188
1671112800000|2022-12-15 14:00:00|2233.7|2221|2231.7|2220.7|2233.7|2221.2|2228.5|2215|195
1671116400000|2022-12-15 15:00:00|2231.5|2220|2236.2|2228.2|2237.7|2228.2|2231.5|2220|44
1671177600000|2022-12-16 08:00:00|2237.7|2226.5|2209.7|2200.2|2237.7|2226.5|2209.7|2197.7|894
1671181200000|2022-12-16 09:00:00|2208.2|2200.5|2200.5|2190.7|2213|2202.7|2199.7|2188.7|140
1671184800000|2022-12-16 10:00:00|2201.7|2193.2|2201|2186|2205.7|2194.7|2201|2186|80
1671188400000|2022-12-16 11:00:00|2201.5|2186.2|2200.7|2188|2201.7|2193|2197.7|2184.7|24
1671192000000|2022-12-16 12:00:00|2201.5|2188.2|2209.2|2198.5|2211.7|2203.2|2201.5|2188.2|42
1671195600000|2022-12-16 13:00:00|2209.7|2198.7|2205.7|2193.7|2209.7|2198.7|2204.7|2193.2|23
1671199200000|2022-12-16 14:00:00|2205.5|2192.7|2210.7|2200|2211.7|2201.7|2202.5|2190.5|65
1671202800000|2022-12-16 15:00:00|2210.5|2197.7|2206.2|2198.2|2213.2|2198.2|2206.2|2192.7|20
1671436800000|2022-12-19 08:00:00|2209.7|2195.7|2228.5|2216|2231.7|2218.2|2209.7|2169|12
1671440400000|2022-12-19 09:00:00|2228.7|2215.7|2223.7|2211|2228.7|2216|2218.7|2208|12
1671444000000|2022-12-19 10:00:00|2225.7|2211.2|2227.7|2214.7|2227.7|2217.2|2225.7|2211.2|28
1671447600000|2022-12-19 11:00:00|2226.7|2215|2226.7|2213.7|2226.7|2216.7|2221.7|2211.2|17
1671451200000|2022-12-19 12:00:00|2227.7|2214|2232.7|2219.7|2232.7|2224|2227.7|2214|35
1671454800000|2022-12-19 13:00:00|2231.7|2218.2|2227.7|2217.2|2231.7|2218.2|2225|2215.5|22
1671458400000|2022-12-19 14:00:00|2230|2217|2228|2216.7|2230|2218.2|2224.7|2212.7|21
1671462000000|2022-12-19 15:00:00|2229.2|2215.7|2229.2|2221.2|2231.5|2221.2|2229.2|2215.7|17
1671523200000|2022-12-20 08:00:00|2231.5|2218|2226.5|2210.7|2231.5|2218|2215.7|2204.2|20
1671526800000|2022-12-20 09:00:00|2226.7|2210.5|2229.5|2217|2231.5|2217.5|2225.2|2210.5|12
1671530400000|2022-12-20 10:00:00|2231.2|2217.2|2230.5|2218.2|2231.5|2220.7|2226.7|2216|26
1671534000000|2022-12-20 11:00:00|2229.7|2218.7|2229.5|2218.2|2229.7|2220.7|2229.5|2218.2|6
1671537600000|2022-12-20 12:00:00|2226.7|2217.5|2230.2|2216|2232.7|2219.2|2226.7|2215.7|13
1671541200000|2022-12-20 13:00:00|2230|2215.7|2228.3|2214.8|2230|2215.7|2228.1|2214.8|0
1671544800000|2022-12-20 14:00:00|2227.8|2215.1|2224.8|2211.6|2227.8|2215.1|2222.8|2208.8|30
1671548400000|2022-12-20 15:00:00|2223.8|2211.8|2221.6|2213.6|2223.8|2213.8|2221.6|2211.8|2
1671609600000|2022-12-21 08:00:00|2222.8|2213.3|2245.3|2231.1|2246.1|2231.6|2222.8|2213.3|15
1671613200000|2022-12-21 09:00:00|2244.8|2230.8|2245.1|2234.3|2245.3|2235.8|2243.8|2230.1|43
1671616800000|2022-12-21 10:00:00|2244.8|2233.3|2241.8|2228.8|2244.8|2233.3|2241.3|2226.3|14
1671620400000|2022-12-21 11:00:00|2241.6|2229.1|2243.6|2231.3|2243.6|2231.3|2241.6|2229.1|1
1671624000000|2022-12-21 12:00:00|2244.8|2230.8|2244.8|2235.8|2244.8|2235.8|2242.8|2230.8|23
1671627600000|2022-12-21 13:00:00|2245.3|2237.3|2246.8|2237.8|2248.8|2240.3|2245.3|2235.8|30
1671631200000|2022-12-21 14:00:00|2245.8|2236.6|2246.8|2237.8|2248.8|2237.8|2244.8|2236.3|50
1671634800000|2022-12-21 15:00:00|2247.3|2237.3|2246.8|2238.8|2247.3|2238.8|2246.6|2236.8|12
1671696000000|2022-12-22 08:00:00|2252.6|2236.8|2254.3|2241.3|2260.8|2252.6|2250.8|2232.8|84
1671699600000|2022-12-22 09:00:00|2255.8|2241.6|2250.8|2241.6|2260.3|2251.6|2250.8|2241.3|131
1671703200000|2022-12-22 10:00:00|2251.8|2242.3|2247.8|2237.1|2255.3|2242.3|2244.1|2235.6|108
1671706800000|2022-12-22 11:00:00|2247.6|2237.3|2248.6|2238.1|2249.3|2238.8|2243.8|2234.8|27
1671710400000|2022-12-22 12:00:00|2245.8|2237.3|2244.8|2233.8|2248.3|2237.3|2241.8|2232.1|12
1671714000000|2022-12-22 13:00:00|2247.1|2233.6|2244.6|2232.8|2247.1|2234.8|2239.8|2228.8|31
1671717600000|2022-12-22 14:00:00|2243.8|2233.1|2236.6|2224.8|2243.8|2233.6|2232.8|2221.8|38
1671721200000|2022-12-22 15:00:00|2236.8|2228.8|2237.8|2225.3|2238.6|2228.8|2234.8|2224.8|13
1671782400000|2022-12-23 08:00:00|2240.6|2230.3|2243.1|2228.6|2243.6|2231.3|2240.6|2227.8|11
1671786000000|2022-12-23 09:00:00|2243.6|2229.3|2245.3|2232.6|2245.8|2234.6|2243.6|2229.3|1
1671789600000|2022-12-23 10:00:00|2245.6|2233.1|2245.8|2234.6|2245.8|2235.8|2245.6|2233.1|7
1671793200000|2022-12-23 11:00:00|2245.6|2232.1|2243.3|2229.6|2245.6|2232.1|2243.3|2229.6|1
1671796800000|2022-12-23 12:00:00|2243.6|2229.8|2242.3|2229.8|2244.6|2229.8|2240.8|2229.6|1
1671800400000|2022-12-23 13:00:00|2242.1|2229.6|2244.1|2233.1|2244.8|2234.8|2242.1|2229.6|14
1671804000000|2022-12-23 14:00:00|2245.3|2230.3|2240.8|2227.3|2245.3|2230.3|2238.8|2225.1|10
1671807600000|2022-12-23 15:00:00|2243.1|2225.8|2236.8|2228.8|2244.8|2228.8|2236.8|2225.8|1
1672128000000|2022-12-27 08:00:00|2240.8|2227.1|2246.3|2232.8|2250.8|2232.8|2240.8|2227.1|1
1672131600000|2022-12-27 09:00:00|2246.8|2231.8|2243.6|2231.8|2246.8|2231.8|2243.3|2228.6|5
1672135200000|2022-12-27 10:00:00|2242.6|2230.8|2250.1|2237.8|2250.6|2237.8|2239.8|2230.8|187
1672138800000|2022-12-27 11:00:00|2250.8|2238.1|2249.3|2237.8|2250.8|2238.6|2249.3|2237.6|12
1672142400000|2022-12-27 12:00:00|2249.1|2238.1|2248.6|2235.3|2249.3|2238.8|2248.6|2235.3|22
1672146000000|2022-12-27 13:00:00|2248.3|2235.6|2247.8|2238.1|2248.8|2238.8|2247.6|2235.6|10
1672149600000|2022-12-27 14:00:00|2247.3|2237.8|2246.3|2236.3|2247.8|2237.8|2244.8|2235.3|46
1672153200000|2022-12-27 15:00:00|2246.1|2236.6|2247.8|2237.1|2247.8|2237.8|2246.1|2236.3|8
1672214400000|2022-12-28 08:00:00|2246.3|2234.3|2241.8|2228.8|2246.3|2234.3|2241.8|2227.3|10
1672218000000|2022-12-28 09:00:00|2242.6|2227.6|2242.1|2229.8|2242.6|2229.8|2238.6|2224.6|17
1672221600000|2022-12-28 10:00:00|2241.8|2228.8|2241.8|2228.3|2243.8|2230.1|2240.8|2226.8|0
1672225200000|2022-12-28 11:00:00|2242.1|2228.6|2240.6|2230.1|2243.6|2230.3|2240.6|2228.6|0
1672228800000|2022-12-28 12:00:00|2243.1||2242.3||2243.3||2242.1||1
1672232400000|2022-12-28 13:00:00|2242.1|2230.3|2240.8|2230.3|2242.8|2230.3|2240.8|2230.3|8
1672236000000|2022-12-28 14:00:00|2242.8|2230.6|2246.8|2231.1|2247.3|2237.8|2242.8|2230.6|9
1672239600000|2022-12-28 15:00:00||2231.3||2238.8||2238.8||2231.3|0
1672300800000|2022-12-29 08:00:00|2249.1|2231.3|2238.8|2226.1|2249.1|2231.3|2234.8|2211.8|4
1672304400000|2022-12-29 09:00:00|2240.8|2225.8|2239.1|2226.8|2244.3|2231.3|2239.1|2224.8|35
1672308000000|2022-12-29 10:00:00|2238.8|2227.8|2240.3|2227.8|2241.3|2230.8|2235.8|2222.8|22
1672311600000|2022-12-29 11:00:00|2241.6|2228.1|2238.8|2227.8|2241.8|2229.1|2238.8|2227.8|0
1672315200000|2022-12-29 12:00:00|2240.3|2228.8|2239.8|2228.3|2241.3|2231.8|2238.8|2228.1|14
1672318800000|2022-12-29 13:00:00|2240.8|2227.8|2241.8|2229.8|2241.8|2230.1|2239.8|2227.8|15
1672322400000|2022-12-29 14:00:00|2241.6|2228.6|2241.1|2227.8|2241.6|2229.3|2241.1|2227.8|0
1672326000000|2022-12-29 15:00:00|2240.8|2225.1|2240.6|2232.6|2241.6|2232.6|2240.6|2225.1|0
1672387200000|2022-12-30 08:00:00|2240.8|2227.8|2240.6|2229.3|2244.6|2230.3|2238.8|2225.1|1
1672390800000|2022-12-30 09:00:00||2229.6||2229.6||2229.8||2226.8|0
1672394400000|2022-12-30 10:00:00|2240.8|2229.8|2246.3|2235.6|2247.6|2235.6|2240.8|2229.8|25
1672398000000|2022-12-30 11:00:00|2246.6|2235.3|2247.8|2236.1|2248.8|2236.8|2246.6|2234.6|16
1672401600000|2022-12-30 12:00:00|2247.6|2235.8|2253.6|2240.1|2253.6|2240.1|2247.6|2235.8|22
1672405200000|2022-12-30 13:00:00|2253.3|2240.3|2256.1|2244.1|2257.6|2246.1|2249.8|2239.8|11
1672408800000|2022-12-30 14:00:00|2255.8|2244.3|2258.8|2245.6|2259.8|2250.8|2253.8|2243.8|64
1672412400000|2022-12-30 15:00:00|2258.6|2239.8|2256.8|2248.8|2258.6|2248.8|2254.8|2239.8|1
1672732800000|2023-01-03 08:00:00|2276.8|2266.8|2293.8|2280.6|2296.6|2281.1|2276.8|2266.8|55
1672736400000|2023-01-03 09:00:00|2293.6|2280.8|2290.8|2280.8|2298.6|2288.8|2288.8|2278.8|127
1672740000000|2023-01-03 10:00:00|2290.8|2279.8|2293.8|2283.1|2294.8|2283.8|2289.8|2279.8|35
1672743600000|2023-01-03 11:00:00|2292.8|2282.8|2292.6|2278.8|2297.8|2288.8|2290.8|2278.8|82
1672747200000|2023-01-03 12:00:00|2293.3|2279.8|2290.8|2279.1|2296.6|2284.8|2290.8|2277.1|118
1672750800000|2023-01-03 13:00:00|2289.1|2278.8|2290.1|2281.1|2290.8|2281.1|2287.3|2275.1|48
1672754400000|2023-01-03 14:00:00|2290.8|2281.8|2294.8|2282.8|2298.3|2288.1|2290.8|2277.1|112
1672758000000|2023-01-03 15:00:00|2294.6|2279.8|2294.8|2283.1|2294.8|2283.1|2293.8|2279.8|13
1672819200000|2023-01-04 08:00:00|2300.6|2287.8|2307.3|2297.8|2307.8|2297.8|2300.6|2287.8|66
1672822800000|2023-01-04 09:00:00|2307.8|2296.1|2302.8|2291.3|2307.8|2296.1|2296.8|2287.1|139
1672826400000|2023-01-04 10:00:00|2300.8|2293.1|2298.8|2287.8|2305.1|2293.3|2298.8|2287.8|37
1672830000000|2023-01-04 11:00:00|2298.3|2287.1|2296.8|2282.8|2300.3|2288.8|2293.6|2279.6|47
1672833600000|2023-01-04 12:00:00|2295.8|2283.1|2299.6|2287.8|2300.8|2288.3|2290.8|2278.8|79
1672837200000|2023-01-04 13:00:00|2300.8|2291.1|2303.8|2290.8|2305.6|2292.8|2300.3|2286.1|36
1672840800000|2023-01-04 14:00:00|2304.3|2291.1|2299.8|2288.3|2304.3|2291.8|2297.8|2285.8|26
1672844400000|2023-01-04 15:00:00|2297.8||2297.8||2297.8||2297.8||0
1672905600000|2023-01-05 08:00:00|2302.6|2286.8|2299.8|2289.8|2302.8|2290.8|2299.8|2286.8|7
1672909200000|2023-01-05 09:00:00|2300.8|2288.8|2309.3|2296.8|2309.6|2296.8|2296.8|2284.8|42
1672912800000|2023-01-05 10:00:00|2304.8|2293.1|2310.8|2297.8|2315.8|2302.8|2304.3|2292.8|121
1672916400000|2023-01-05 11:00:00|2311.6|2298.8|2308.8|2295.8|2311.8|2299.8|2307.8|2294.1|5
1672920000000|2023-01-05 12:00:00|2310.8|2295.3|2315.8|2305.8|2315.8|2306.8|2310.8|2295.1|52
1672923600000|2023-01-05 13:00:00|2315.6|2304.8|2313.8|2301.6|2315.6|2304.8|2312.6|2300.8|8
1672927200000|2023-01-05 14:00:00|2312.8|2300.8|2312.1|2300.1|2314.6|2302.8|2307.8|2299.1|79
1672930800000|2023-01-05 15:00:00|2312.3|2300.3|2318.6|2310.6|2319.8|2310.6|2308.8|2300.3|66
1673251200000|2023-01-09 08:00:00|2318.8|2305.8|2335.1|2323.8|2350.8|2330.1|2318.8|2302.8|44
1673254800000|2023-01-09 09:00:00|2335.6|2323.3|2333.8|2322.8|2335.8|2323.3|2328.8|2315.1|77
1673258400000|2023-01-09 10:00:00|2333.6|2321.3|2326.6|2314.1|2333.6|2321.3|2325.6|2311.1|20
1673262000000|2023-01-09 11:00:00|2327.1|2313.8|2328.8|2319.8|2330.1|2319.8|2326.8|2313.8|24
1673265600000|2023-01-09 12:00:00|2329.8|2322.8|2338.3|2329.3|2339.8|2330.6|2329.8|2320.1|86
1673269200000|2023-01-09 13:00:00|2337.3|2328.8|2340.3|2330.1|2342.6|2331.1|2334.8|2325.8|131
1673272800000|2023-01-09 14:00:00|2342.8|2330.3|2350.1|2339.1|2350.3|2341.1|2337.3|2327.1|446
1673276400000|2023-01-09 15:00:00|2350.8|2338.8|2355.8|2347.8|2360.8|2347.8|2350.8|2338.8|79
1673337600000|2023-01-10 08:00:00|2359.8|2345.8|2340.8|2328.3|2359.8|2345.8|2340.8|2327.1|34
1673341200000|2023-01-10 09:00:00|2340.6|2327.8|2343.8|2330.1|2344.8|2332.8|2339.6|2326.8|66
1673344800000|2023-01-10 10:00:00|2343.6|2330.3|2349.6|2337.8|2353.6|2342.8|2343.6|2330.1|70
1673348400000|2023-01-10 11:00:00|2349.8|2338.1|2348.6|2336.3|2350.8|2338.8|2346.8|2335.1|38
1673352000000|2023-01-10 12:00:00|2347.8|2336.8|2337.6|2325.3|2347.8|2336.8|2330.8|2319.8|379
1673355600000|2023-01-10 13:00:00|2337.3|2324.6|2342.1|2330.6|2342.6|2332.8|2335.8|2324.1|100
1673359200000|2023-01-10 14:00:00|2343.8|2331.6|2347.8|2338.1|2348.8|2339.8|2343.8|2330.6|146
1673362800000|2023-01-10 15:00:00|2348.8|2338.6|2348.3|2337.8|2348.8|2339.8|2347.8|2330.8|40
1673424000000|2023-01-11 08:00:00|2347|2336.5|2352.5|2340.3|2354.5|2345.5|2347|2330.5|26
1673427600000|2023-01-11 09:00:00|2354|2341.5|2341|2326.5|2356.5|2346.5|2340.3|2326.5|185
1673431200000|2023-01-11 10:00:00|2340.5|2327.5|2333.5|2322.5|2340.8|2328.3|2331.5|2320.3|107
1673434800000|2023-01-11 11:00:00|2335.3|2319.5|2338.3|2326|2338.3|2326|2332.5|2319.5|170
1673438400000|2023-01-11 12:00:00|2339.3|2324.3|2339.8|2326.8|2343.8|2331.5|2337.8|2324.3|212
1673442000000|2023-01-11 13:00:00|2340.5|2327.3|2341.5|2332.5|2341.5|2332.5|2338.5|2327.3|121
1673445600000|2023-01-11 14:00:00|2342.3|2331.3|2344|2329|2344.5|2332.5|2341.5|2329|39
1673449200000|2023-01-11 15:00:00|2343.5|2329.3|2347.5|2339.5|2348|2339.5|2342.5|2329.3|24
1673510400000|2023-01-12 08:00:00||2337.5||2337.5||2337.5||2337.5|0
1673514000000|2023-01-12 09:00:00|2350|2335.5|2348.5|2338.5|2353|2341.5|2347.5|2335.5|71
1673517600000|2023-01-12 10:00:00|2348.3|2335.8|2343.5|2330.8|2348.5|2335.8|2341|2330.8|13
1673521200000|2023-01-12 11:00:00|2345.3|2332|2345.5|2334.5|2348.3|2337.5|2344.5|2330.8|207
1673524800000|2023-01-12 12:00:00|2346.5|2334.8|2348|2335.5|2348|2335.5|2344.8|2332|11
1673528400000|2023-01-12 13:00:00|2348.3|2333.8|2347.5|2337.5|2349.3|2338.5|2341.5|2328.8|104
1673532000000|2023-01-12 14:00:00|2348.5|2334.5|2338.3|2325.5|2348.5|2337.5|2338.3|2325.5|75
1673535600000|2023-01-12 15:00:00|2330.5|2322.3|2340|2332|2350|2332|2330.5|2322.3|37
1673596800000|2023-01-13 08:00:00|2348.5|2331|2344.8|2330|2350.5|2339.5|2343.5|2328.8|4
1673600400000|2023-01-13 09:00:00|2344.5|2329.8|2356.8|2345.5|2359.5|2346|2344.5|2329.8|156
1673604000000|2023-01-13 10:00:00|2358.8|2344.5|2356.3|2343.3|2359.3|2347.5|2356.3|2342.8|54
1673607600000|2023-01-13 11:00:00|2356|2343.5|2356|2344.5|2356|2345.5|2356|2343.5|3
1673611200000|2023-01-13 12:00:00|2355.8|2343.3|2350.3|2336.8|2355.8|2343.5|2347.5|2336.5|75
1673614800000|2023-01-13 13:00:00|2350|2336.3|2352|2338|2353|2338.8|2345.3|2331.3|5
1673618400000|2023-01-13 14:00:00|2350.3|2336.8|2352.8|2341|2353.3|2341|2348|2336.8|22
1673622000000|2023-01-13 15:00:00|2349.8|2340.8|2351.5|2339|2352.8|2343.5|2349.8|2339|4
1673856000000|2023-01-16 08:00:00|2362.5|2339|2359.5|2349.5|2365.8|2354.5|2359.5|2339|20
1673859600000|2023-01-16 09:00:00|2359|2351.5|2362.8|2350.8|2364.5|2352.8|2359|2347.5|69
1673863200000|2023-01-16 10:00:00|2363.3|2351.5|2367.5|2357.8|2370.5|2358.5|2363.3|2351.5|41
1673866800000|2023-01-16 11:00:00|2366.5|2357.5|2375.5|2365.5|2376|2366.5|2366.5|2356|303
1673870400000|2023-01-16 12:00:00|2377.3|2365.8|2387|2377.5|2387.8|2378.5|2377.3|2365.5|320
1673874000000|2023-01-16 13:00:00|2386.8|2377|2388.3|2378|2390.5|2381.3|2386.8|2375.5|347
1673877600000|2023-01-16 14:00:00|2387.3|2378.5|2385.5|2374.5|2396|2381.5|2384|2374|390
1673881200000|2023-01-16 15:00:00|2387.5|2374.8|2389.5|2381.5|2392.3|2381.5|2387.5|2374.8|29
1673942400000|2023-01-17 08:00:00|2392.3|2375.5|2390.5|2379|2392.8|2383.5|2385.5|2372.8|22
1673946000000|2023-01-17 09:00:00|2390.3|2379.5|2395|2384.5|2397.3|2385|2389.3|2378|135
1673949600000|2023-01-17 10:00:00|2397.5|2384.8|2390.5|2378.5|2397.5|2387.3|2390.5|2378.5|896
1673953200000|2023-01-17 11:00:00|2390.8|2379|2402.5|2390.5|2403.8|2393|2390.5|2378.5|714
1673956800000|2023-01-17 12:00:00|2401.5|2389.5|2397.8|2385.5|2403.5|2392.5|2393|2381.3|542
1673960400000|2023-01-17 13:00:00|2398|2384.8|2405.5|2392|2407.8|2397.5|2398|2384.8|314
1673964000000|2023-01-17 14:00:00|2406.5|2392.3|2410.5|2398.5|2412.5|2402.5|2403.5|2392.3|350
1673967600000|2023-01-17 15:00:00|2412|2402.5|2407.5|2399.5|2412|2402.5|2406.8|2396.8|114
1674028800000|2023-01-18 08:00:00|2409.5|2397|2406.5|2392.3|2413.5|2397.5|2401.8|2391|0
1674032400000|2023-01-18 09:00:00|2405.8|2391.8|2405.3|2392.8|2408|2393.8|2403.3|2391.5|844
1674036000000|2023-01-18 10:00:00|2404.5|2392.5|2405.3|2391.5|2405.3|2393.5|2398.8|2388.5|285
1674039600000|2023-01-18 11:00:00|2404.5|2390.5|2401.3|2389|2405.3|2396.5|2400.8|2388.8|324
1674043200000|2023-01-18 12:00:00|2400.8|2388.8|2402.5|2391.5|2404.8|2392.5|2400.3|2386|56
1674046800000|2023-01-18 13:00:00|2402.3|2392.5|2404|2391.8|2405.3|2395.5|2400.5|2390.3|495
1674050400000|2023-01-18 14:00:00|2403.5|2391.5|2404.5|2393|2405.3|2394.5|2402.5|2390.5|224
1674054000000|2023-01-18 15:00:00|2405|2390.3|2405.5|2397.5|2405.5|2397.5|2403.5|2390|55
1674115200000|2023-01-19 08:00:00|2390.5|2393.8|2385.5|2369.8|2394.8|2393.8|2385.3|2369.8|217
1674118800000|2023-01-19 09:00:00|2384.5|2369.5|2374.3|2360.5|2384.5|2371.5|2370.3|2358.5|453
1674122400000|2023-01-19 10:00:00|2374.5|2360.8|2357|2344.8|2374.8|2361.3|2352.5|2341|522
1674126000000|2023-01-19 11:00:00|2357.5|2345|2366.5|2355.3|2367.8|2356.8|2355|2341|77
1674129600000|2023-01-19 12:00:00|2365.5|2355.5|2363.5|2351.5|2366.5|2355.5|2362.5|2351|67
1674133200000|2023-01-19 13:00:00|2363.3|2349.5|2353.5|2342.5|2363.3|2355|2352.8|2340|197
1674136800000|2023-01-19 14:00:00|2354.5|2343.5|2350|2337.5|2355.8|2344|2350|2337.5|128
1674140400000|2023-01-19 15:00:00|2351|2337.8|2350|2342|2351.5|2342|2349.8|2337.5|19
1674201600000|2023-01-20 08:00:00|2351|2337.5|2364.8|2354|2366.5|2357|2351|2337|76
1674205200000|2023-01-20 09:00:00|2364|2354.3|2369.5|2357.5|2369.5|2358.5|2362.8|2351.3|315
1674208800000|2023-01-20 10:00:00|2369.3|2357.8|2374.5|2362.8|2374.8|2363.3|2367.8|2356.8|140
1674212400000|2023-01-20 11:00:00|2374.8|2363|2365|2334.3|2374.8|2363.5|2365|2327|68
1674216000000|2023-01-20 12:00:00|2367|2334.5|2368.5|2357.5|2370|2357.5|2366.3|2334.5|32
1674219600000|2023-01-20 13:00:00|2370|2357.3|2369|2356.8|2370|2360|2369|2356.8|4
1674223200000|2023-01-20 14:00:00|2368.8|2355.5|2371.5|2359.3|2372|2359.3|2368.8|2355|7
1674226800000|2023-01-20 15:00:00|2371|2363.5|2374|2366|2374|2366|2371|2359.3|10
1674460800000|2023-01-23 08:00:00|2392|2364.3|2392|2380.8|2392|2382|2384|2364.3|54
1674464400000|2023-01-23 09:00:00|2392.5|2382|2414|2402|2414|2402|2392.5|2379.3|255
1674468000000|2023-01-23 10:00:00|2413|2402.3|2415|2401|2419.3|2409.5|2412.5|2399|142
1674471600000|2023-01-23 11:00:00|2416.8|2401.5|2426.8|2416.3|2431.5|2421|2412.5|2398|536
1674475200000|2023-01-23 12:00:00|2426|2417|2428.3|2416|2432.5|2420.8|2424.3|2414.8|210
1674478800000|2023-01-23 13:00:00|2428|2417|2426.8|2415|2428.3|2417|2423.8|2412.3|223
1674482400000|2023-01-23 14:00:00|2427|2415.8|2424.8|2414|2428|2417.5|2424.3|2411.8|283
1674486000000|2023-01-23 15:00:00|2425|2414.3|2431.8|2421|2431.8|2421|2424.8|2413|51
1674547200000|2023-01-24 08:00:00|2435.8|2422.5|2442|2433|2443|2433|2435|2422.5|19
1674550800000|2023-01-24 09:00:00|2442.3|2434|2420.8|2408.5|2445|2434|2419|2408.3|225
1674554400000|2023-01-24 10:00:00|2422.8|2410|2429|2417.8|2431.5|2420|2420|2410|162
1674558000000|2023-01-24 11:00:00|2430.5|2418|2441|2428.3|2441|2429|2430.5|2418|90
1674561600000|2023-01-24 12:00:00|2440.8|2427.5|2433.3|2418.8|2441|2427.5|2430|2417.8|20
1674565200000|2023-01-24 13:00:00|2433|2418.5|2425|2410.5|2433.3|2419|2420.5|2410.3|24
1674568800000|2023-01-24 14:00:00|2423.3|2410.3|2415|2401.8|2423.3|2410.5|2408|2394.5|857
1674572400000|2023-01-24 15:00:00|2416|2402|2413.5|2405.5|2416|2405.5|2413|2401.8|22
1674633600000|2023-01-25 08:00:00|2415|2403.5|2416|2400.8|2419.8|2408.8|2412|2388|39
1674637200000|2023-01-25 09:00:00|2417|2401.5|2411|2398.5|2423.8|2415|2410|2398|43
1674640800000|2023-01-25 10:00:00|2413|2398.8|2401.5|2390.5|2413|2401.5|2396|2387.3|157
1674644400000|2023-01-25 11:00:00|2403|2390|2402|2389.5|2405|2394|2401.3|2388.5|35
1674648000000|2023-01-25 12:00:00|2403|2390|2404|2392.5|2404.8|2392.5|2403|2390|20
1674651600000|2023-01-25 13:00:00|2402|2391.5|2391.5|2379|2404|2392.5|2389|2378|267
1674655200000|2023-01-25 14:00:00|2390|2378.5|2394.3|2382.8|2395|2386|2383|2372|95
1674658800000|2023-01-25 15:00:00|2394.5|2386.5|2404.3|2396.3|2404.8|2396.3|2394.5|2386.5|24
1674720000000|2023-01-26 08:00:00|2404|2392.3|2423.3|2413|2439.8|2419|2404|2392.3|124
1674723600000|2023-01-26 09:00:00|2423|2412.5|2436.8|2424|2436.8|2425.5|2419|2407.5|92
1674727200000|2023-01-26 10:00:00|2436.5|2424.3|2440.8|2429.8|2445|2434|2434.5|2424|268
1674730800000|2023-01-26 11:00:00|2441|2427.3|2439|2424.8|2441.3|2427.3|2434|2422.3|46
1674734400000|2023-01-26 12:00:00|2440.8|2425|2440.8|2428.5|2441.5|2428.5|2439.8|2425|12
1674738000000|2023-01-26 13:00:00|2440.5|2429|2439.3|2425.5|2440.5|2431|2436|2423|36
1674741600000|2023-01-26 14:00:00|2439|2425.8|2440|2431|2448|2437|2438.8|2425.8|107
1674745200000|2023-01-26 15:00:00|2439.8|2428.8|2439|2431|2439.8|2431|2436.5|2425.5|5
1674806400000|2023-01-27 08:00:00|2436.5|2427.3|2447.8|2435.5|2468.5|2447|2436.5|2418|88
1674810000000|2023-01-27 09:00:00|2447|2436|2442|2429.5|2447|2437.3|2438.3|2425.8|73
1674813600000|2023-01-27 10:00:00|2441.8|2429.8|2451|2439.3|2453.5|2443|2441.5|2429.8|204
1674817200000|2023-01-27 11:00:00|2449.8|2439.5|2453|2442|2453|2443|2449.8|2437.5|67
1674820800000|2023-01-27 12:00:00|2452.8|2443|2456|2445|2460.8|2449|2452.5|2441.3|151
1674824400000|2023-01-27 13:00:00|2455|2444.5|2459.5|2447.8|2462.8|2453|2455|2444.3|502
1674828000000|2023-01-27 14:00:00|2459|2448|2465|2454|2467.8|2457|2459|2447.5|246
1674831600000|2023-01-27 15:00:00|2465.8|2455|2466.3|2458.3|2466.8|2458.3|2464.8|2455|36
1675065600000|2023-01-30 08:00:00|2463|2457.5|2467|2454|2470|2458.8|2463|2452|22
1675069200000|2023-01-30 09:00:00|2466|2453.3|2460.8|2451|2469.3|2457.8|2457|2445.5|37
1675072800000|2023-01-30 10:00:00|2462.5|2450.8|2461|2449.5|2462.5|2451.3|2460|2447.5|11
1675076400000|2023-01-30 11:00:00|2462|2449.8|2466.3|2453.5|2468.5|2455|2461.8|2449.8|46
1675080000000|2023-01-30 12:00:00|2467.3|2453.8|2468|2455.8|2468.5|2456|2467.3|2453.8|1
1675083600000|2023-01-30 13:00:00|2470|2456|2477|2464.5|2478.3|2466|2469.5|2456|27
1675087200000|2023-01-30 14:00:00|2476.8|2463.5|2484|2473|2484|2473.5|2473.8|2462|107
1675090800000|2023-01-30 15:00:00|2483|2475.8|2485.3|2477.3|2492.5|2481|2483|2473|28
1675152000000|2023-01-31 08:00:00|2492.5|2478|2485|2471.3|2495|2478|2482.8|2469|8
1675155600000|2023-01-31 09:00:00|2487|2472|2487|2473.8|2490|2478|2478|2467|52
1675159200000|2023-01-31 10:00:00|2482|2473|2496.8|2485|2502.5|2491|2481.3|2473|91
1675162800000|2023-01-31 11:00:00|2499.5|2487|2500|2488.5|2502.5|2494.3|2495|2483.5|772
1675166400000|2023-01-31 12:00:00|2501|2488.8|2481.3|2469.8|2501|2488.8|2481|2469.8|273
1675170000000|2023-01-31 13:00:00|2481|2469.5|2480.5|2469.3|2481|2472|2473|2462.8|300
1675173600000|2023-01-31 14:00:00|2480.3|2469|2480|2468|2482|2472|2472.5|2464.3|211
1675177200000|2023-01-31 15:00:00|2482|2467|2482.5|2470|2482.5|2470|2477|2464.3|28
1675238400000|2023-02-01 08:00:00|2488|2477|2484.8|2470.3|2501|2487|2484.8|2469|31
1675242000000|2023-02-01 09:00:00|2484.3|2472|2489|2474.8|2489|2474.8|2478|2467|100
1675245600000|2023-02-01 10:00:00|2487.8|2474|2497.3|2485.5|2498.3|2487|2483.5|2472|198
1675249200000|2023-02-01 11:00:00|2498.3|2485.8|2501.8|2490.3|2502.5|2492.3|2498|2485.8|79
1675252800000|2023-02-01 12:00:00|2502|2490.5|2495|2484|2502|2490.5|2493|2482|101
1675256400000|2023-02-01 13:00:00|2494.8|2483.3|2493|2482.3|2502|2489|2493|2482.3|56
1675260000000|2023-02-01 14:00:00|2494|2482.8|2503|2494.3|2505|2496|2494|2482|366
1675263600000|2023-02-01 15:00:00|2503.3|2494|2503.8|2491|2503.8|2495.5|2501|2489|69
1675324800000|2023-02-02 08:00:00|2519.8|2499.3|2520.3|2508|2532|2512.5|2516.8|2499.3|106
1675328400000|2023-02-02 09:00:00|2520|2509|2514.5|2503.5|2520.3|2509|2509|2499.3|177
1675332000000|2023-02-02 10:00:00|2514.3|2504|2505.3|2493.5|2514.3|2505|2503.3|2491.3|149
1675335600000|2023-02-02 11:00:00|2506.5|2493.8|2500|2488.3|2515|2504.5|2493.8|2481.8|341
1675339200000|2023-02-02 12:00:00|2503|2489|2507.3|2495.8|2510|2498.8|2497|2488|210
1675342800000|2023-02-02 13:00:00|2507|2496.5|2510|2499.3|2513|2503|2502|2490.8|531
1675346400000|2023-02-02 14:00:00|2509.8|2499.5|2505|2494.3|2516.8|2505.5|2505|2493.5|563
1675350000000|2023-02-02 15:00:00|2506|2494|2506.5|2494|2507|2494.3|2502|2490|16
1675411200000|2023-02-03 08:00:00|2500.3|2482.3|2500.8|2486.8|2505|2492.5|2492|2481.5|21
1675414800000|2023-02-03 09:00:00|2500|2487.3|2519.3|2507|2519.3|2507|2500|2486.8|41
1675418400000|2023-02-03 10:00:00|2520|2507.3|2517.5|2507.8|2520.8|2509|2515.8|2504|272
1675422000000|2023-02-03 11:00:00|2517.3|2508|2521|2510|2521|2511|2516.5|2503.3|59
1675425600000|2023-02-03 12:00:00|2520|2511|2520.5|2507|2527|2517|2518|2506.8|137
1675429200000|2023-02-03 13:00:00|2520.3|2507.8|2514.5|2500.5|2521.8|2510|2511.8|2500.5|307
1675432800000|2023-02-03 14:00:00|2514|2500.8|2509.3|2500.3|2515|2505.5|2508.3|2498.3|100
1675436400000|2023-02-03 15:00:00|2510|2498|2513.8|2505.8|2516.5|2507.3|2508.8|2498|39
1675670400000|2023-02-06 08:00:00|2513|2504|2517|2505.5|2544|2508|2513|2489.3|0
1675674000000|2023-02-06 09:00:00|2518|2506.5|2502.8|2490.3|2525.8|2515|2500|2489.3|52
1675677600000|2023-02-06 10:00:00|2503|2490.5|2501|2491|2504.8|2494|2497|2487.5|70
1675681200000|2023-02-06 11:00:00|2500|2490.3|2509.5|2494|2510|2495.8|2495|2485|205
1675684800000|2023-02-06 12:00:00|2509|2494.3|2519|2507|2520|2507|2509|2494.3|5
1675688400000|2023-02-06 13:00:00|2519.3|2509|2520|2507.3|2524.5|2513|2518|2507|65
1675692000000|2023-02-06 14:00:00|2519.8|2507|2518|2503|2520|2511|2510|2498|28
1675695600000|2023-02-06 15:00:00|2517.8|2503.3|2512|2504|2517.8|2504.3|2512|2503.3|6
1675756800000|2023-02-07 08:00:00|2514.8|2512|2525|2514|2527.5|2517|2514.8|2509.5|49
1675760400000|2023-02-07 09:00:00|2526.5|2517|2538|2527.3|2538.8|2527.3|2526.5|2513.5|222
1675764000000|2023-02-07 10:00:00|2537|2527|2539.8|2528.3|2545|2533.8|2534.5|2524|240
1675767600000|2023-02-07 11:00:00|2539.5|2528.5|2534.8|2522.5|2541.3|2530.5|2529.3|2517|103
1675771200000|2023-02-07 12:00:00|2535.5|2522.8|2535.5|2521.8|2537|2524.8|2532|2520|527
1675774800000|2023-02-07 13:00:00|2535|2521|2534.5|2524|2535.8|2524|2530|2517|209
1675778400000|2023-02-07 14:00:00|2534.3|2523|2533|2522|2535.8|2524.3|2530|2519.3|40
1675782000000|2023-02-07 15:00:00|2534.3|2523|2537|2529|2540|2529|2534.3|2523|13
1675843200000|2023-02-08 08:00:00|2540|2526|2563|2551|2563|2554|2532|2523.3|83
1675846800000|2023-02-08 09:00:00|2564.5|2556.3|2571|2561.3|2574|2562.3|2564.5|2552.5|241
1675850400000|2023-02-08 10:00:00|2572|2561.5|2567.5|2557.3|2572|2562|2565|2556.3|276
1675854000000|2023-02-08 11:00:00|2568|2559|2574|2564|2577|2566|2567|2557.5|131
1675857600000|2023-02-08 12:00:00|2573.8|2564.3|2575|2565|2575.3|2565|2570|2558|70
1675861200000|2023-02-08 13:00:00|2574.8|2563|2579.8|2565.5|2583|2572.5|2574.5|2563|63
1675864800000|2023-02-08 14:00:00|2579.3|2565.3|2591.8|2582|2594.8|2583|2578.8|2565.3|336
1675868400000|2023-02-08 15:00:00|2592.5|2582.3|2596.3|2588.3|2598.8|2588.3|2591|2582.3|255
1675929600000|2023-02-09 08:00:00|2614|2585|2593|2579.3|2614|2591|2589|2579.3|63
1675933200000|2023-02-09 09:00:00|2593.3|2580|2589.5|2577.3|2599.3|2584.3|2589.5|2577.3|177
1675936800000|2023-02-09 10:00:00|2591.8|2577.5|2603.3|2592|2606|2592.5|2586.3|2577.5|97
1675940400000|2023-02-09 11:00:00|2602.3|2593.8|2605|2594|2609.3|2595|2600|2589.5|137
1675944000000|2023-02-09 12:00:00|2608|2594.3|2615.5|2603.8|2620|2611|2606.8|2594.3|88
1675947600000|2023-02-09 13:00:00|2614.8|2604.3|2640|2627|2640|2630|2614.8|2604.3|175
1675951200000|2023-02-09 14:00:00|2639.3|2627.3|2625|2614.5|2645|2632.5|2618|2607.3|267
1675954800000|2023-02-09 15:00:00|2624.5|2615|2624.8|2616.8|2630|2617.8|2624.5|2611|14
1676016000000|2023-02-10 08:00:00|2629.8|2612.5|2637|2625|2640|2627|2623.3|2604|66
1676019600000|2023-02-10 09:00:00|2636.5|2623.3|2610|2597|2636.5|2623.3|2605|2593.3|207
1676023200000|2023-02-10 10:00:00|2605|2595.8|2607|2596.3|2610.8|2599|2596.8|2586|219
1676026800000|2023-02-10 11:00:00|2607.5|2596.5|2600.8|2587|2610|2601|2597.3|2585.5|89
1676030400000|2023-02-10 12:00:00|2601.8|2587.3|2591|2580|2601.8|2593|2589|2579|63
1676034000000|2023-02-10 13:00:00|2588|2577.3|2602.5|2592.3|2603|2592.3|2585.3|2577|335
1676037600000|2023-02-10 14:00:00|2603|2592|2605.3|2591.3|2613.8|2601|2603|2591.3|259
1676041200000|2023-02-10 15:00:00|2607.8|2587.3|2611.5|2603.5|2612|2603.5|2599|2587.3|1
1676275200000|2023-02-13 08:00:00|2629|2597.8|2634.8|2621|2636|2626|2629|2597.8|47
1676278800000|2023-02-13 09:00:00|2634.5|2620.3|2647.8|2636|2648|2636|2628|2615|103
1676282400000|2023-02-13 10:00:00|2647.5|2636.3|2680.5|2668|2685|2675|2647.5|2636.3|599
1676286000000|2023-02-13 11:00:00|2679.8|2665|2670|2657.8|2679.8|2670|2669.8|2655.3|493
1676289600000|2023-02-13 12:00:00|2669|2657|2666|2654.3|2670|2657|2661.5|2648|250
1676293200000|2023-02-13 13:00:00|2666.5|2655|2665.5|2656|2672.3|2660|2664.8|2652.5|67
1676296800000|2023-02-13 14:00:00|2667|2656.8|2672|2661|2675|2664|2666|2655|268
1676300400000|2023-02-13 15:00:00|2673.8|2662.5|2675|2667|2680|2667|2670|2660|27
1676361600000|2023-02-14 08:00:00|2680|2662|2669|2654|2680|2662|2667.8|2653.8|0
1676365200000|2023-02-14 09:00:00|2669.3|2654.3|2655.8|2643|2671.8|2660|2650|2638.5|239
1676368800000|2023-02-14 10:00:00|2656|2643.3|2664|2650.3|2674.5|2660|2654.8|2642|167
1676372400000|2023-02-14 11:00:00|2663.3|2649|2651.8|2640|2663.8|2650|2650.8|2640|90
1676376000000|2023-02-14 12:00:00|2652.3|2643|2650.8|2638|2654.5|2643|2646.5|2634|32
1676379600000|2023-02-14 13:00:00|2649.8|2637|2655.3|2641.8|2658.5|2644.3|2640|2629.5|116
1676383200000|2023-02-14 14:00:00|2657|2642|2658|2645.5|2658|2645.5|2648.3|2635|14
1676386800000|2023-02-14 15:00:00|2659|2646|2660|2652|2662|2652|2658|2646|5
1676448000000|2023-02-15 08:00:00|2662|2648|2665|2650.3|2675|2658.3|2662|2632.5|131
1676451600000|2023-02-15 09:00:00|2667.8|2650|2663|2651.3|2678|2667|2663|2649.8|483
1676455200000|2023-02-15 10:00:00|2662|2649.8|2633.3|2621|2662|2650.5|2628.8|2616.8|457
1676458800000|2023-02-15 11:00:00|2633.8|2621.3|2625.8|2612.3|2637|2626.5|2621.8|2611.8|421
1676462400000|2023-02-15 12:00:00|2622.3|2612.5|2629.8|2617|2631.8|2620|2614.8|2602.3|336
1676466000000|2023-02-15 13:00:00|2630|2617.5|2647.8|2633.5|2654.3|2641|2630|2617|283
1676469600000|2023-02-15 14:00:00|2647.3|2630.8|2635|2623|2647.3|2630.8|2630|2618|119
1676473200000|2023-02-15 15:00:00|2637.3|2623.3|2647|2639|2649|2639|2637.3|2623.3|5
1676534400000|2023-02-16 08:00:00|2649|2651|2665|2652.8|2665|2652.8|2649|2645|126
1676538000000|2023-02-16 09:00:00|2664.8|2652.3|2652.5|2640|2664.8|2653|2652.5|2639|501
1676541600000|2023-02-16 10:00:00|2652|2640.3|2649.8|2638|2654|2642.3|2648|2633.5|344
1676545200000|2023-02-16 11:00:00|2650.8|2638.3|2652|2639.5|2653|2641.3|2643.3|2635|431
1676548800000|2023-02-16 12:00:00|2651.8|2639.3|2651|2637.3|2652|2639.5|2638|2629.5|361
1676552400000|2023-02-16 13:00:00|2650.8|2637.8|2642|2630.3|2650.8|2637.8|2635.8|2624.8|271
1676556000000|2023-02-16 14:00:00|2641.8|2630|2644|2628|2644|2633|2636|2624.5|489
1676559600000|2023-02-16 15:00:00|2645|2627|2643.5|2635.5|2648.8|2635.5|2643.5|2627|37
1676620800000|2023-02-17 08:00:00|2649.5|2630.5|2626.3|2613.8|2649.5|2630.5|2615.8|2603.8|345
1676624400000|2023-02-17 09:00:00|2626.5|2613.5|2636.3|2625.8|2639.8|2629.8|2620.8|2609.8|1131
1676628000000|2023-02-17 10:00:00|2636.5|2626|2647.8|2635.8|2652.8|2638|2636.5|2626|325
1676631600000|2023-02-17 11:00:00|2646.8|2634.5|2660.5|2643.5|2660.5|2644.8|2633|2623.8|265
1676635200000|2023-02-17 12:00:00|2660.3|2643.8|2667.8|2657.8|2669.8|2660.8|2658.8|2643.8|142
1676638800000|2023-02-17 13:00:00|2668.5|2658|2672.8|2660|2680.3|2668.8|2666.8|2658|50
1676642400000|2023-02-17 14:00:00|2672.5|2659.3|2671.8|2662.5|2674.8|2665.8|2668.5|2653.5|72
1676646000000|2023-02-17 15:00:00|2672.8|2659|2675.8|2667.8|2675.8|2667.8|2672.8|2658.8|8
1676880000000|2023-02-20 08:00:00|2679.8|2662.8|2714.8|2705|2714.8|2705|2679.8|2653.8|111
1676883600000|2023-02-20 09:00:00|2714.5|2706.8|2718.8|2708.8|2723.5|2712.8|2713.3|2701.8|362
1676887200000|2023-02-20 10:00:00|2718.3|2709.5|2714.3|2703.3|2721.3|2711|2711.8|2699.5|138
1676890800000|2023-02-20 11:00:00|2714.8|2702.5|2708.8|2697.8|2717.3|2707.8|2708.8|2697.8|118
1676894400000|2023-02-20 12:00:00|2710.8|2698.5|2721.3|2709.8|2721.8|2711.8|2709.8|2697.8|52
1676898000000|2023-02-20 13:00:00|2721.8|2710|2730.8|2720.3|2730.8|2720.3|2720.8|2709|410
1676901600000|2023-02-20 14:00:00|2730.5|2721.8|2737.3|2728.3|2740.3|2731.8|2726.8|2718.3|323
1676905200000|2023-02-20 15:00:00|2737.5|2729|2742.5|2734.5|2742.5|2734.5|2737.5|2724.8|36
1676966400000|2023-02-21 08:00:00|2728.3|2731.8|2720.8|2709.3|2732.5|2731.8|2720.3|2709.3|44
1676970000000|2023-02-21 09:00:00|2719.5|2709.8|2720.5|2709.3|2720.8|2710.8|2705.8|2693|589
1676973600000|2023-02-21 10:00:00|2718.8|2709.5|2729.8|2718.8|2734.8|2723.8|2715.5|2705.8|313
1676977200000|2023-02-21 11:00:00|2728.8|2717.8|2729.8|2716.8|2744|2731.8|2724.5|2712.3|241
1676980800000|2023-02-21 12:00:00|2729.3|2716.5|2728.8|2718.5|2730.8|2719.3|2722|2712|287
1676984400000|2023-02-21 13:00:00|2729.3|2720.8|2729.8|2718.5|2737.5|2727|2727.8|2715.3|543
1676988000000|2023-02-21 14:00:00|2731.3|2718.8|2736.8|2726|2738.8|2726|2728.8|2718.5|516
1676991600000|2023-02-21 15:00:00|2738.3|2728|2734.3|2722|2740.5|2730.8|2732|2721.8|55
1677052800000|2023-02-22 08:00:00|2714.8|2700.8|2711.8|2699.8|2733|2706.8|2705.8|2693.8|105
1677056400000|2023-02-22 09:00:00|2712.8|2700.8|2730.8|2717.8|2735.8|2725.8|2712.8|2700.8|216
1677060000000|2023-02-22 10:00:00|2731.8|2718|2715.5|2703.3|2732.5|2718.8|2715.5|2702.8|130
1677063600000|2023-02-22 11:00:00|2715.3|2703.5|2698.8|2688.8|2717.8|2707.8|2695.8|2682.8|308
1677067200000|2023-02-22 12:00:00|2700.5|2689|2697.8|2684.3|2705.8|2696.8|2696.5|2684.3|139
1677070800000|2023-02-22 13:00:00|2695.8|2682.8|2697.8|2685.8|2698.8|2687.8|2690.3|2680|115
1677074400000|2023-02-22 14:00:00|2698.5|2686|2689.3|2678.5|2700.8|2692.5|2686.8|2678|317
1677078000000|2023-02-22 15:00:00|2683.8|2678|2676.8|2668.8|2683.8|2678|2676.8|2662.8|133
1677139200000|2023-02-23 08:00:00|2683.8|2662.8|2700.8|2688.8|2714|2699.8|2683.8|2662.8|221
1677142800000|2023-02-23 09:00:00|2702.5|2690.3|2695.8|2685|2702.5|2690.8|2683.5|2671|139
1677146400000|2023-02-23 10:00:00|2698.5|2687.8|2704.8|2694.8|2705.8|2694.8|2693.8|2683|97
1677150000000|2023-02-23 11:00:00|2705|2695.5|2701.8|2692.8|2709.8|2697.8|2699.8|2687.8|135
1677153600000|2023-02-23 12:00:00|2702.8|2693|2704.5|2693.3|2706.8|2695.5|2701|2690|54
1677157200000|2023-02-23 13:00:00|2704.3|2695.3|2707.8|2697.8|2713.8|2702.8|2704.3|2693|109
1677160800000|2023-02-23 14:00:00|2710|2696.8|2729.8|2716.3|2729.8|2720.8|2705.8|2694.3|303
1677164400000|2023-02-23 15:00:00|2727.8|2715.8|2723.8|2715.8|2729.8|2716.8|2723.8|2709.8|50
1677225600000|2023-02-24 08:00:00|2727.3|2716.8|2722.8|2708.8|2728|2717.8|2716.8|2703|152
1677229200000|2023-02-24 09:00:00|2719.8|2709|2729|2716.5|2735.8|2723.3|2719.8|2709|147
1677232800000|2023-02-24 10:00:00|2728.8|2711.3|2729.8|2716|2730|2717.8|2723.8|2709.3|116
1677236400000|2023-02-24 11:00:00|2728.8|2716.5|2722.8|2708.5|2729|2716.5|2716.8|2704.3|98
1677240000000|2023-02-24 12:00:00|2720.8|2708.8|2720.8|2707.5|2722.8|2710.3|2715.5|2704.3|47
1677243600000|2023-02-24 13:00:00|2718.8|2707.3|2717.8|2708|2724.8|2712.5|2714.8|2703.3|125
1677247200000|2023-02-24 14:00:00|2717.5|2707|2710.8|2701.3|2717.5|2707|2709.8|2699.8|208
1677250800000|2023-02-24 15:00:00|2711.8|2700.8|2711.8|2703.8|2715.8|2703.8|2710.8|2699.8|13
1677571200000|2023-02-28 08:00:00|2715.8|2700|2722.8|2712|2725.8|2714.8|2700.8|2687.8|110
1677574800000|2023-02-28 09:00:00|2723.3|2711.5|2722.8|2712.8|2730.3|2718.8|2719.8|2707.5|124
1677578400000|2023-02-28 10:00:00|2721.8|2711.5|2733|2718.5|2733|2718.5|2715.8|2706|106
1677582000000|2023-02-28 11:00:00|2733.3|2718.8|2726.8|2716|2733.3|2721.8|2726|2715|96
1677585600000|2023-02-28 12:00:00|2724.8|2715.3|2732.8|2722|2737.8|2725.3|2724.8|2715|136
1677589200000|2023-02-28 13:00:00|2734.5|2722.3|2740.8|2730.5|2742.8|2732.8|2730.8|2721.5|243
1677592800000|2023-02-28 14:00:00|2741.8|2730.8|2745.5|2723.8|2749.8|2739.3|2733.8|2723.8|227
1677596400000|2023-02-28 15:00:00|2745.8|2721.8|2743.8|2735.8|2753.8|2742.8|2740.8|2719.8|32
1677657600000|2023-03-01 08:00:00|2740.8|2725.8|2748.8|2736.5|2760.8|2738.8|2725.8|2708|64
1677661200000|2023-03-01 09:00:00|2750.3|2738|2749.8|2738|2755.8|2746|2746.8|2735.8|89
1677664800000|2023-03-01 10:00:00|2750.8|2737|2769.8|2759.8|2769.8|2759.8|2746.8|2737|114
1677668400000|2023-03-01 11:00:00|2770.3|2759.5|2792.8|2780.3|2795.8|2785|2770.3|2756.3|255
1677672000000|2023-03-01 12:00:00|2792.5|2778.8|2780.5|2766.3|2800.8|2787.8|2777.8|2766.3|92
1677675600000|2023-03-01 13:00:00|2780.8|2767.8|2764.8|2751.3|2780.8|2767.8|2763.8|2749.3|96
1677679200000|2023-03-01 14:00:00|2763.8|2751|2775.3|2755.8|2775.3|2763.3|2757.3|2746.8|155
1677682800000|2023-03-01 15:00:00|2775.5|2757.8|2771.8|2754.3|2778.8|2762|2769.8|2754.3|77
1677744000000|2023-03-02 08:00:00|2749.8|2727.8|2729.5|2718.5|2765|2735.8|2724.3|2711.5|152
1677747600000|2023-03-02 09:00:00|2728.8|2718.8|2708.8|2697.3|2729.5|2718.8|2693.8|2682|529
1677751200000|2023-03-02 10:00:00|2706.8|2698.8|2705.8|2695.3|2712.8|2702.8|2705.8|2693.8|336
1677754800000|2023-03-02 11:00:00|2707.8|2694|2718|2706.3|2720.8|2709.5|2706.3|2694|201
1677758400000|2023-03-02 12:00:00|2718.3|2706.5|2722.8|2711.5|2725.8|2716.3|2716.8|2705|219
1677762000000|2023-03-02 13:00:00|2723.3|2711.8|2727.3|2715.8|2729.3|2717.8|2720.8|2711.5|73
1677765600000|2023-03-02 14:00:00|2727.8|2716|2732.8|2720|2734.8|2723.8|2727.8|2714.8|115
1677769200000|2023-03-02 15:00:00|2733.5|2719.5|2726|2718|2733.5|2719.5|2726|2712.8|1
1677830400000|2023-03-03 08:00:00|2731.8|2732.8|2750.8|2740.5|2754.8|2742.8|2731.8|2718.8|28
1677834000000|2023-03-03 09:00:00|2753.5|2740.8|2718.8|2704|2753.5|2741|2694.8|2684|422
1677837600000|2023-03-03 10:00:00|2718.5|2704.3|2727.8|2714.8|2733.3|2720.3|2711.8|2699|170
1677841200000|2023-03-03 11:00:00|2727.3|2714|2722.3|2707.8|2730.5|2716.3|2719.8|2706|5
1677844800000|2023-03-03 12:00:00|2724.3|2708.3|2733.8|2721.3|2743.3|2730.8|2724|2708.3|173
1677848400000|2023-03-03 13:00:00|2731.8|2720|2735|2724|2741|2728.3|2729.8|2715|130
1677852000000|2023-03-03 14:00:00|2734.8|2724.3|2731.8|2721.8|2735.5|2724.8|2730.8|2720|104
1677855600000|2023-03-03 15:00:00|2735|2722|2729.8|2721.8|2735|2722|2729.8|2718.8|6
1678089600000|2023-03-06 08:00:00|2697.3|2719|2655.8|2644.5|2697.3|2719|2655.8|2644.5|328
1678093200000|2023-03-06 09:00:00|2658.3|2645.8|2675.8|2662.8|2689.8|2676.5|2655.8|2645.8|402
1678096800000|2023-03-06 10:00:00|2670.8|2661.8|2656.3|2645.8|2681.5|2671|2651.8|2639.3|301
1678100400000|2023-03-06 11:00:00|2656.5|2649.3|2657.5|2643.5|2661.5|2649.5|2653.3|2638.8|173
1678104000000|2023-03-06 12:00:00|2657.8|2642.8|2635.8|2624.3|2660|2645.8|2625.8|2613.8|505
1678107600000|2023-03-06 13:00:00|2635.5|2624|2642.8|2630.8|2649.5|2636.3|2629.8|2620|142
1678111200000|2023-03-06 14:00:00|2643.8|2631.5|2634.8|2626.5|2644.8|2632.8|2633|2624.5|138
1678114800000|2023-03-06 15:00:00|2635.3|2625.3|2640.8|2625.8|2640.8|2626.8|2634.5|2625.3|14
1678176000000|2023-03-07 08:00:00|2635.8|2605.8|2593.8|2581.8|2635.8|2605.8|2588.8|2578|421
1678179600000|2023-03-07 09:00:00|2594.8|2584.8|2618.5|2604.5|2619.8|2608|2593.8|2581.8|207
1678183200000|2023-03-07 10:00:00|2617.8|2604.8|2638.8|2628|2638.8|2628|2613.8|2604|376
1678186800000|2023-03-07 11:00:00|2639|2628.5|2639.8|2628.8|2649.5|2637.8|2637.8|2628.5|208
1678190400000|2023-03-07 12:00:00|2639.5|2627.8|2653.8|2641.8|2654.8|2643|2635.3|2626.3|191
1678194000000|2023-03-07 13:00:00|2654.5|2642.8|2658.8|2646.8|2667.8|2656.8|2653.8|2642.8|365
1678197600000|2023-03-07 14:00:00|2658|2645.8|2638.8|2624.8|2658|2645.8|2638.8|2624.8|221
1678201200000|2023-03-07 15:00:00|2635.8|2617.8|2628|2620|2635.8|2624.3|2628|2617.8|24
1678262400000|2023-03-08 08:00:00|2630.8|2619.8|2637.5|2625.8|2645.8|2625.8|2618.5|2597.8|47
1678266000000|2023-03-08 09:00:00|2638.8|2626|2630.8|2615.8|2646|2629|2623.8|2609.8|163
1678269600000|2023-03-08 10:00:00|2628.8|2616|2621.8|2607.3|2632.8|2618.8|2619.3|2604.3|165
1678273200000|2023-03-08 11:00:00|2620.8|2607|2621.5|2606.3|2623.8|2612.8|2615.3|2605.8|11
1678276800000|2023-03-08 12:00:00|2621.3|2605.8|2600.8|2592.3|2624.3|2611.3|2600.8|2592.3|189
1678280400000|2023-03-08 13:00:00|2602.8|2592|2603.8|2590.3|2611.3|2597.8|2597.8|2587.8|319
1678284000000|2023-03-08 14:00:00|2605.8|2592.8|2614.8|2600.3|2621.8|2612.8|2601.3|2592.8|98
1678287600000|2023-03-08 15:00:00|2615.5|2600.5|2625|2617|2632.8|2619.8|2615.5|2600.5|29
1678348800000|2023-03-09 08:00:00|2629.5|2614.8|2643.5|2630|2654.8|2646.5|2629.5|2612.8|175
1678352400000|2023-03-09 09:00:00|2643|2630.3|2650.8|2638.3|2655.8|2646.8|2643|2630|95
1678356000000|2023-03-09 10:00:00|2649.8|2638|2663.8|2654.8|2664.8|2654.8|2648.8|2638|79
1678359600000|2023-03-09 11:00:00|2664.8|2654|2653|2638.3|2670.5|2662.3|2652.5|2638|207
1678363200000|2023-03-09 12:00:00|2652|2637.3|2629.8|2617.5|2653.8|2642.8|2625.8|2614|138
1678366800000|2023-03-09 13:00:00|2630.8|2618.3|2639.3|2625|2642.3|2632.8|2627.3|2618.3|146
1678370400000|2023-03-09 14:00:00|2638.8|2625.8|2644.8|2632.3|2644.8|2632.8|2634.8|2624.3|30
1678374000000|2023-03-09 15:00:00|2643.8|2627.8|2643.8|2635.8|2643.8|2635.8|2634.8|2624.8|3
1678435200000|2023-03-10 08:00:00|2639.8|2625.8|2593|2580.8|2639.8|2625.8|2586.8|2573.5|74
1678438800000|2023-03-10 09:00:00|2591.8|2581|2580.8|2569.8|2591.8|2581|2575.8|2565.5|552
1678442400000|2023-03-10 10:00:00|2578|2569.5|2570.8|2559|2580.8|2569.8|2561.8|2552.8|257
1678446000000|2023-03-10 11:00:00|2572.5|2559.8|2565.8|2553.8|2572.8|2561.3|2555.8|2543.5|487
1678449600000|2023-03-10 12:00:00|2568.5|2554.3|2570.5|2556.5|2577.5|2567.8|2563.5|2554|331
1678453200000|2023-03-10 13:00:00|2570.3|2557|2577.3|2565|2578.3|2568.8|2563.8|2551.3|151
1678456800000|2023-03-10 14:00:00|2578|2567.8|2560.8|2549.3|2579|2568.8|2560.8|2548.8|441
1678460400000|2023-03-10 15:00:00|2557.3|2548.8|2557.8|2549.8|2572.8|2554.8|2554.5|2543.8|74
1678694400000|2023-03-13 08:00:00|2568.8|2538|2539.8|2528|2571.8|2538|2530.5|2516.8|218
1678698000000|2023-03-13 09:00:00|2539.5|2527.8|2504.3|2493.3|2539.8|2528.8|2487.8|2476.8|812
1678701600000|2023-03-13 10:00:00|2503.8|2492.5|2519|2505|2519|2506|2493.8|2481|276
1678705200000|2023-03-13 11:00:00|2520.8|2505.5|2534.8|2521.5|2540.3|2526.8|2520.8|2505.5|398
1678708800000|2023-03-13 12:00:00|2535.8|2521.8|2517.5|2505.8|2538.3|2527|2513.8|2502.8|426
1678712400000|2023-03-13 13:00:00|2518|2506|2527.8|2514.8|2527.8|2517.8|2504.3|2490.5|235
1678716000000|2023-03-13 14:00:00|2529|2515|2554.5|2538.8|2554.8|2544.8|2525.8|2514|214
1678719600000|2023-03-13 15:00:00|2553.8|2539.8|2554.8|2546.8|2554.8|2546.8|2551.5|2539.8|43
1678780800000|2023-03-14 08:00:00|2569.8|2542.8|2574.8|2563|2584.8|2571.5|2569.8|2542.8|108
1678784400000|2023-03-14 09:00:00|2573.8|2563.3|2557.8|2544.3|2573.8|2563.3|2534.3|2520.8|322
1678788000000|2023-03-14 10:00:00|2558.8|2544.5|2560.8|2545.3|2565.8|2553.5|2555.3|2543|401
1678791600000|2023-03-14 11:00:00|2561.8|2546.3|2568.3|2555.5|2571|2557.8|2555.8|2546.3|102
1678795200000|2023-03-14 12:00:00|2568|2555.8|2589.8|2575.5|2590|2577.8|2567|2551.3|496
1678798800000|2023-03-14 13:00:00|2588.8|2574.8|2605.5|2591.5|2610.8|2600.8|2583.8|2572|709
1678802400000|2023-03-14 14:00:00|2604.3|2592.8|2630.8|2618.8|2633|2622|2604.3|2592.8|597
1678806000000|2023-03-14 15:00:00|2635.8|2616.8|2633.5|2625.5|2635.8|2626.8|2630.3|2616.8|341
1678867200000|2023-03-15 08:00:00|2630.8|2618.5|2620.8|2605.8|2645.3|2624|2612.8|2601|160
1678870800000|2023-03-15 09:00:00|2620.5|2606|2585.3|2571.3|2620.8|2606|2585|2571|346
1678874400000|2023-03-15 10:00:00|2585.8|2571.5|2539.8|2527.8|2590.5|2581.8|2539.8|2527.8|568
1678878000000|2023-03-15 11:00:00|2540.8|2525.8|2533.8|2518.3|2542.5|2528.8|2520.8|2506.8|235
1678881600000|2023-03-15 12:00:00|2533.5|2517.8|2515|2503|2537.3|2526|2515|2500.8|237
1678885200000|2023-03-15 13:00:00|2514.8|2502.8|2502.8|2491.8|2514.8|2502.8|2490.8|2479|292
1678888800000|2023-03-15 14:00:00|2499.8|2487.5|2497.8|2484.8|2516|2501.8|2491.3|2480.8|206
1678892400000|2023-03-15 15:00:00|2495.8|2485|2505.8|2497.8|2508.3|2497.8|2495.8|2482.8|16
1678953600000|2023-03-16 08:00:00|2508.3|2520.8|2532.5|2516.8|2555.5|2539|2508.3|2516.8|192
1678957200000|2023-03-16 09:00:00|2531.3|2517.8|2525.8|2516|2532.3|2519.8|2503.5|2492|493
1678960800000|2023-03-16 10:00:00|2525.5|2515.8|2522.8|2511.5|2525.5|2515.8|2513|2500|598
1678964400000|2023-03-16 11:00:00|2522.5|2511.8|2519.8|2510.8|2524|2515.3|2509.3|2499.5|348
1678968000000|2023-03-16 12:00:00|2520|2511.8|2494.3|2480.3|2522.8|2511.8|2494.3|2480.3|515
1678971600000|2023-03-16 13:00:00|2495.5|2480.5|2517.5|2507.8|2517.5|2507.8|2470.8|2459.3|198
1678975200000|2023-03-16 14:00:00|2518.5|2507.5|2523.8|2510.3|2523.8|2512.8|2497.8|2484.8|114
1678978800000|2023-03-16 15:00:00|2519.8|2509.8|2519.5|2511.5|2522.8|2511.5|2517.8|2500.8|119
1679040000000|2023-03-17 08:00:00|2522.8|2509.8|2547.8|2534.8|2561.8|2549.8|2522.8|2509.8|96
1679043600000|2023-03-17 09:00:00|2548.8|2534.5|2545|2535.5|2548.8|2535.8|2525.8|2514.8|339
1679047200000|2023-03-17 10:00:00|2545.3|2535.8|2547.3|2535.5|2554.3|2540.8|2542.8|2531.8|134
1679050800000|2023-03-17 11:00:00|2547|2535.8|2551.3|2538|2551.3|2539.8|2530|2508.8|132
1679054400000|2023-03-17 12:00:00|2553.8|2538.3|2513|2501.8|2555.8|2543.8|2509.5|2495.3|330
1679058000000|2023-03-17 13:00:00|2513.3|2503.8|2512.8|2500.8|2517|2504.8|2498.8|2486.8|292
1679061600000|2023-03-17 14:00:00|2513.3|2501.3|2482|2466.8|2525.5|2513.8|2477.8|2465.8|234
1679065200000|2023-03-17 15:00:00|2482.8|2466.5|2492.8|2484.8|2524.8|2484.8|2452.8|2409.8|76
1679299200000|2023-03-20 08:00:00|2498.8|2479|2472.8|2459.8|2498.8|2479|2430.5|2410.5|164
1679302800000|2023-03-20 09:00:00|2474.8|2460.5|2483|2470.3|2495|2481|2471|2459.8|719
1679306400000|2023-03-20 10:00:00|2481.5|2469.8|2474.8|2463.8|2487.8|2474.8|2465.8|2449.8|374
1679310000000|2023-03-20 11:00:00|2474.5|2464.8|2464.8|2454.3|2477.8|2466.5|2461.8|2445.3|284
1679313600000|2023-03-20 12:00:00|2465.8|2452.5|2489.8|2477.8|2491.8|2480|2462.5|2449.8|197
1679317200000|2023-03-20 13:00:00|2489.3|2478|2496.8|2483|2496.8|2485|2479.8|2468|300
1679320800000|2023-03-20 14:00:00|2497|2483.3|2502.8|2490|2502.8|2490.5|2487.8|2477.3|65
1679324400000|2023-03-20 15:00:00|2503.8|2489.8|2501.2|2491.2|2514.8|2501.8|2501.2|2489.8|30
1679385600000|2023-03-21 08:00:00|2519.2|2504.2|2538.2|2525.9|2541.2|2526.2|2519.2|2504.2|240
1679389200000|2023-03-21 09:00:00|2535.2|2527.2|2552.2|2540.2|2553.4|2545.2|2531.7|2520.9|281
1679392800000|2023-03-21 10:00:00|2551.9|2540.4|2549.2|2536.2|2555.2|2544.4|2544.9|2534.4|96
1679396400000|2023-03-21 11:00:00|2550.2|2535.2|2551.4|2536.7|2551.9|2541.7|2544.4|2533.2|14
1679400000000|2023-03-21 12:00:00|2551.7|2536.9|2546.4|2532.2|2552.2|2543.9|2543.9|2529.2|54
1679403600000|2023-03-21 13:00:00|2546.2|2532.4|2554.7|2544.2|2554.7|2544.2|2545.2|2532.2|77
1679407200000|2023-03-21 14:00:00|2555.2|2544.4|2557.2|2542.9|2560.2|2549.2|2551.2|2538.2|172
1679410800000|2023-03-21 15:00:00|2560.2|2542.7|2559.2|2551.2|2560.2|2551.2|2554.2|2542.7|55
1679472000000|2023-03-22 08:00:00|2563.9|2548.2|2580.7|2570.2|2584.2|2573.4|2552.2|2535.7|173
1679475600000|2023-03-22 09:00:00|2580.4|2570.4|2573.7|2560.4|2584.2|2571.2|2571.2|2560.2|199
1679479200000|2023-03-22 10:00:00|2570.2|2560.2|2564.9|2554.4|2574.2|2562.4|2557.2|2548.2|101
1679482800000|2023-03-22 11:00:00|2566.9|2554.7|2544.5|2532.3|2566.9|2554.7|2538|2527.4|97
1679486400000|2023-03-22 12:00:00|2543|2535|2545|2534.5|2554.8|2538.5|2543|2530.5|96
1679490000000|2023-03-22 13:00:00|2545.5|2534|2543|2532|2554|2543.5|2536.5|2524.5|157
1679493600000|2023-03-22 14:00:00|2546.5|2532.3|2552|2539.5|2553|2542|2536|2527|154
1679497200000|2023-03-22 15:00:00|2551.5|2539|2536.3|2528.3|2551.5|2539|2536.3|2528|20
1679558400000|2023-03-23 08:00:00|2538.8|2528.5|2544|2531.3|2550.8|2532.8|2522|2512|83
1679562000000|2023-03-23 09:00:00|2542|2531.5|2528.8|2520|2544|2531.5|2521|2511|218
1679565600000|2023-03-23 10:00:00|2530|2515|2534|2520.3|2534|2522|2524.3|2515|11
1679569200000|2023-03-23 11:00:00|2537.8|2521|2554|2540|2556.8|2544.5|2532.8|2521|131
1679572800000|2023-03-23 12:00:00|2554.5|2536|2548|2531.5|2555.3|2544.8|2548|2531.5|52
1679576400000|2023-03-23 13:00:00|2546|2533|2549.3|2533.5|2549.3|2538|2537|2527.5|22
1679580000000|2023-03-23 14:00:00|2549|2532.8|2555|2545|2559|2550.8|2548.5|2532.8|121
1679583600000|2023-03-23 15:00:00|2558|2545.3|2562|2554|2567|2554|2558|2545|12
1679644800000|2023-03-24 08:00:00|2538|2550|2523|2509.3|2556|2550|2511|2502.3|72
1679648400000|2023-03-24 09:00:00|2522|2509.5|2499|2486.5|2525|2512|2493.8|2480.3|415
1679652000000|2023-03-24 10:00:00|2499.3|2487|2488|2476|2500.8|2487|2476|2465.5|513
1679655600000|2023-03-24 11:00:00|2487.8|2475|2481|2467|2488|2479.5|2473.8|2465|152
1679659200000|2023-03-24 12:00:00|2480.8|2466.5|2478.5|2467|2484|2471.3|2463|2453.8|702
1679662800000|2023-03-24 13:00:00|2478.3|2464.3|2478|2467.5|2482.5|2472.3|2468|2456.3|263
1679666400000|2023-03-24 14:00:00|2479|2468.5|2465|2453|2483|2472.8|2461|2451|509
1679670000000|2023-03-24 15:00:00|2464.8|2452.8|2467.8|2459.8|2471|2459.8|2463|2449.3|44
1679900400000|2023-03-27 07:00:00|2493|2455|2484|2470|2495|2482.8|2477.3|2455|133
1679904000000|2023-03-27 08:00:00|2483|2469.3|2484.5|2473.3|2491|2482|2477|2464.3|120
1679907600000|2023-03-27 09:00:00|2484.8|2474|2492|2480|2492|2480|2483|2472.5|15
1679911200000|2023-03-27 10:00:00|2493|2480.8|2506|2495.8|2507|2497.5|2493|2480.8|124
1679914800000|2023-03-27 11:00:00|2506.5|2498|2501.3|2491.8|2512|2501|2499|2490.3|151
1679918400000|2023-03-27 12:00:00|2501|2490.3|2512.3|2501.3|2512.3|2504|2501|2490|68
1679922000000|2023-03-27 13:00:00|2512.5|2502.8|2510|2495|2514|2504.5|2506|2494.3|94
1679925600000|2023-03-27 14:00:00|2513|2496|2508|2500|2513|2500|2503|2491|30
1679986800000|2023-03-28 07:00:00|2512|2493|2519|2504|2526|2511.8|2512|2493|18
1679990400000|2023-03-28 08:00:00|2518.8|2504.8|2487.5|2471.8|2523|2510|2486|2471|286
1679994000000|2023-03-28 09:00:00|2487.3|2471|2476.8|2464|2493|2478.8|2472.5|2462.3|215
1679997600000|2023-03-28 10:00:00|2474.8|2466.8|2478|2465.5|2482|2472|2473|2464|119
1680001200000|2023-03-28 11:00:00|2475.8|2465.3|2479|2470.5|2487|2475|2473.8|2464.5|250
1680004800000|2023-03-28 12:00:00|2481|2471.5|2478|2467|2483.5|2471.8|2470.3|2460.8|140
1680008400000|2023-03-28 13:00:00|2476.3|2465.5|2467|2450.3|2478.8|2468.5|2465.8|2450.3|191
1680012000000|2023-03-28 14:00:00|2466|2450.5|2473|2465|2476.3|2465|2466|2450.5|45
1680073200000|2023-03-29 07:00:00|2476.3|2466|2485.5|2471.5|2492.8|2477.8|2476.3|2466|31
1680076800000|2023-03-29 08:00:00|2485.3|2471.3|2465.5|2455|2485.3|2471.3|2454.8|2444.5|313
1680080400000|2023-03-29 09:00:00|2463|2452|2479|2469.3|2483.3|2470.3|2463|2452|152
1680084000000|2023-03-29 10:00:00|2478.8|2469.5|2489.3|2477|2491.8|2479.3|2478|2463.5|230
1680087600000|2023-03-29 11:00:00|2488.8|2476.8|2483|2467.8|2488.8|2476.8|2478|2465|28
1680091200000|2023-03-29 12:00:00|2484|2468.3|2492|2481.8|2492|2482|2478|2465|21
1680094800000|2023-03-29 13:00:00|2491.8|2478.3|2489|2479|2498.8|2487.5|2483.3|2471.8|78
1680098400000|2023-03-29 14:00:00|2491|2479.3|2494.5|2482|2496|2484.5|2491|2479.3|10
1680159600000|2023-03-30 07:00:00|2518|2510|2529|2515.3|2542.5|2527|2518|2510|154
1680163200000|2023-03-30 08:00:00|2528.8|2514.8|2525.5|2515|2533|2521|2525.5|2514.3|53
1680166800000|2023-03-30 09:00:00|2527.3|2515.3|2531|2518.3|2533|2522|2526|2515.3|59
1680170400000|2023-03-30 10:00:00|2530|2517.8|2528.5|2516|2533|2520|2525.3|2515|22
1680174000000|2023-03-30 11:00:00|2527.5|2515.5|2532.5|2518.5|2533|2523.5|2526.5|2515|32
1680177600000|2023-03-30 12:00:00|2533|2518.8|2535|2525.3|2540.5|2530|2530.5|2518.8|91
1680181200000|2023-03-30 13:00:00|2536.5|2525|2539|2526|2542|2532|2532.8|2523.5|136
1680184800000|2023-03-30 14:00:00|2539.3|2525.5|2534.3|2526.3|2539.3|2527|2534.3|2525.3|17
1680246000000|2023-03-31 07:00:00|2538.8|2527|2531|2521.3|2547.5|2533.3|2526.3|2509.5|58
1680249600000|2023-03-31 08:00:00|2530|2521|2551.8|2539.5|2556.8|2544.5|2530|2521|107
1680253200000|2023-03-31 09:00:00|2550.5|2538.5|2547|2538|2550.5|2538.5|2546.5|2533.3|42
1680256800000|2023-03-31 10:00:00|2548|2535.3|2563|2549.3|2564.3|2555.5|2544|2535.3|111
1680260400000|2023-03-31 11:00:00|2561.5|2547.5|2559|2547.5|2565.8|2551.5|2556|2544.3|37
1680264000000|2023-03-31 12:00:00|2558|2545.8|2560|2545.5|2562.3|2547.5|2555.5|2544.3|39
1680267600000|2023-03-31 13:00:00|2560.8|2546.3|2558|2545.3|2560.8|2549.5|2556.3|2544|38
1680271200000|2023-03-31 14:00:00|2553|2544|2544|2536|2553|2544|2544|2535|27
1680505200000|2023-04-03 07:00:00|2548|2555|2572.5|2561.3|2576|2563|2548|2537|28
1680508800000|2023-04-03 08:00:00|2572.8|2562|2582|2570.5|2582.5|2570.5|2570.3|2560|146
1680512400000|2023-04-03 09:00:00|2581.8|2570.3|2578|2568|2581.8|2570.5|2573.3|2565|262
1680516000000|2023-04-03 10:00:00|2579|2567.5|2585|2573.8|2586|2575.5|2574|2565.5|95
1680519600000|2023-04-03 11:00:00|2584.8|2573.5|2586.5|2577|2587|2578|2578|2565|230
1680523200000|2023-04-03 12:00:00|2586|2577.5|2593.8|2584|2595.8|2585.5|2585|2575|319
1680526800000|2023-04-03 13:00:00|2595|2585|2601|2591|2604|2593|2591.3|2581.3|439
1680530400000|2023-04-03 14:00:00|2603|2591.5|2596.8|2588.8|2603|2591.5|2596.8|2586|67
1680591600000|2023-04-04 07:00:00|2597|2586.3|2613.5|2602|2621|2605|2597|2515|110
1680595200000|2023-04-04 08:00:00|2613|2600|2617|2603.3|2618|2606.3|2605|2593.5|118
1680598800000|2023-04-04 09:00:00|2617.8|2604|2616|2604|2617.8|2606|2613|2604|66
1680602400000|2023-04-04 10:00:00|2615|2603.8|2622.3|2611|2627.5|2615|2614.3|2602|156
1680606000000|2023-04-04 11:00:00|2622.5|2614.5|2624.5|2610.3|2625|2615.5|2620|2606.5|173
1680609600000|2023-04-04 12:00:00|2623|2610.5|2615|2602|2624.8|2615|2612|2601|232
1680613200000|2023-04-04 13:00:00|2615.5|2601|2597.8|2582|2616.5|2601|2595|2582|118
1680616800000|2023-04-04 14:00:00|2597|2573|2591|2583|2597|2586|2589.8|2573|32
1680678000000|2023-04-05 07:00:00|2596|2562|2592.5|2580|2598.5|2586|2578|2562|128
1680681600000|2023-04-05 08:00:00|2591.5|2579.3|2584.3|2572.5|2596.8|2584.5|2580.5|2565.8|112
1680685200000|2023-04-05 09:00:00|2584.5|2572.8|2587.8|2576|2592.5|2580|2582.8|2572.8|35
1680688800000|2023-04-05 10:00:00|2587|2575|2595.3|2583.8|2596.3|2583.8|2586.8|2573.3|150
1680692400000|2023-04-05 11:00:00|2596.5|2584|2596.3|2582.3|2599.8|2586.5|2592|2581|89
1680696000000|2023-04-05 12:00:00|2596|2582|2591|2578.8|2596|2582|2589.5|2577|14
1680699600000|2023-04-05 13:00:00|2590.5|2578.5|2593.3|2579.3|2595|2583|2586|2575.5|65
1680703200000|2023-04-05 14:00:00|2593|2579|2596|2583.3|2596|2584|2592|2577.8|3
1680764400000|2023-04-06 07:00:00|2595.3|2582.5|2597.5|2583|2599.3|2589.3|2590.5|2582|28
1680768000000|2023-04-06 08:00:00|2597.3|2583.3|2593|2581.5|2599.8|2591.3|2593|2579.5|20
1680771600000|2023-04-06 09:00:00|2593.3|2581.8|2598.8|2586.5|2598.8|2587.3|2592.3|2580.8|16
1680775200000|2023-04-06 10:00:00|2598.3|2585.8|2596.5|2585.3|2598.3|2585.8|2595.3|2581.5|11
1680778800000|2023-04-06 11:00:00|2596.8|2585.5|2608.3|2596.8|2612|2599.5|2594.8|2585.5|63
1680782400000|2023-04-06 12:00:00|2609.3|2597|2605.8|2593|2612.5|2599.5|2605.3|2593|33
1680786000000|2023-04-06 13:00:00|2606|2591|2599.8|2589.5|2606|2593.8|2598.3|2585|37
1680789600000|2023-04-06 14:00:00|2601|2589.8|2604.3|2594.3|2604.3|2594.3|2600|2586.3|11
1681196400000|2023-04-11 07:00:00|2604.3|2599.3|2631.3|2618.8|2634.8|2624.3|2604.3|2599.3|48
1681200000000|2023-04-11 08:00:00|2630.3|2619.8|2642.8|2633.8|2645.3|2634.8|2626.5|2612.8|119
1681203600000|2023-04-11 09:00:00|2645|2631.8|2637.3|2628|2645|2633.3|2634.5|2625|134
1681207200000|2023-04-11 10:00:00|2637.8|2627.8|2644.8|2634.3|2646|2634.3|2637.3|2625.8|69
1681210800000|2023-04-11 11:00:00|2645.3|2633.3|2648.5|2637.3|2649|2639.3|2644|2633.3|79
1681214400000|2023-04-11 12:00:00|2648|2636.8|2651|2640.8|2653.3|2644|2645.8|2634.3|186
1681218000000|2023-04-11 13:00:00|2652.3|2639.8|2651.3|2641.3|2653.3|2642.3|2647.3|2638.3|213
1681221600000|2023-04-11 14:00:00|2653.3|2641.5|2653|2645|2654.3|2645|2652.3|2641.5|38
1681282800000|2023-04-12 07:00:00|2662.5|2642.3|2667.3|2654.5|2677.3|2660.3|2662.5|2642.3|41
1681286400000|2023-04-12 08:00:00|2669.3|2654.3|2662.8|2650.8|2670.8|2656.3|2660.3|2648.8|84
1681290000000|2023-04-12 09:00:00|2663.3|2650|2663.3|2651.5|2664.5|2653|2656|2643.8|87
1681293600000|2023-04-12 10:00:00|2662.3|2651.8|2667|2654.8|2670.5|2658.3|2661.5|2650.5|107
1681297200000|2023-04-12 11:00:00|2666.8|2655.8|2668.3|2654.8|2670.5|2657.8|2665|2654.8|33
1681300800000|2023-04-12 12:00:00|2668.8|2655|2667.3|2656.8|2672.3|2661.3|2664.8|2653.5|159
1681304400000|2023-04-12 13:00:00|2666.8|2656.5|2659|2647.5|2668.8|2657.5|2655.3|2643.8|274
1681308000000|2023-04-12 14:00:00|2659.3|2649.3|2659.3|2651.3|2662|2651.3|2655.5|2645.3|33
1681369200000|2023-04-13 07:00:00|2672.8|2649.8|2666.3|2653.8|2674|2657.8|2663.8|2649.8|55
1681372800000|2023-04-13 08:00:00|2667.3|2654.8|2663.3|2654.3|2672|2658.3|2661.3|2652|44
1681376400000|2023-04-13 09:00:00|2665.3|2655.3|2669|2656|2671.3|2660.5|2665.3|2655.3|14
1681380000000|2023-04-13 10:00:00|2671.3|2656.3|2668.3|2656.8|2671.3|2661.3|2665.3|2655|45
1681383600000|2023-04-13 11:00:00|2669.3|2657|2673.3|2660|2675|2664.3|2669.3|2656|30
1681387200000|2023-04-13 12:00:00|2672.3|2659.8|2675.5|2664|2675.8|2664.3|2671.3|2659|8
1681390800000|2023-04-13 13:00:00|2672|2660.5|2675.5|2666|2675.5|2666|2671.3|2658.3|118
1681394400000|2023-04-13 14:00:00|2675.3|2663.3|2674|2666|2681.8|2667.5|2674|2661.8|32
1681801200000|2023-04-18 07:00:00|2681.8|2666.3|2715|2702.5|2715.8|2706.8|2681.8|2661.3|68
1681804800000|2023-04-18 08:00:00|2714.8|2702.8|2723|2710.8|2723.5|2712|2713.3|2701.8|348
1681808400000|2023-04-18 09:00:00|2722.3|2711|2726.5|2714.8|2728.3|2715.8|2718.5|2705.8|330
1681812000000|2023-04-18 10:00:00|2727.8|2715.3|2726.3|2715.8|2729.3|2717|2725.5|2714.3|61
1681815600000|2023-04-18 11:00:00|2726|2716|2718.8|2707.5|2727|2716|2718.8|2707.5|295
1681819200000|2023-04-18 12:00:00|2718.5|2706.8|2721|2710.8|2722.3|2713.5|2718.5|2706.8|88
1681822800000|2023-04-18 13:00:00|2720.5|2709.8|2733|2715.5|2741|2723|2715|2703.3|302
1681826400000|2023-04-18 14:00:00|2732.8|2716.3|2728.8|2720.8|2733|2720.8|2727.3|2714.8|76
1681887600000|2023-04-19 07:00:00|2727.3|2715.5|2720.8|2707.3|2729.3|2715.5|2712.5|2701.8|349
1681891200000|2023-04-19 08:00:00|2715.8|2709.3|2717.3|2704.3|2720.8|2709.8|2708.8|2699.5|503
1681894800000|2023-04-19 09:00:00|2715.3|2702.8|2715|2702.8|2719.3|2709|2708.8|2699.3|519
1681898400000|2023-04-19 10:00:00|2714.3|2702.5|2713.5|2702|2716|2706.3|2710.5|2701.3|177
1681902000000|2023-04-19 11:00:00|2712.3|2701.5|2700.8|2690.3|2712.3|2701.5|2697.5|2689.3|136
1681905600000|2023-04-19 12:00:00|2700.5|2689.8|2693.5|2681.8|2700.8|2690.3|2687.3|2678.8|248
1681909200000|2023-04-19 13:00:00|2694|2682.3|2699|2685.8|2699.3|2689.3|2691.8|2682.3|146
1681912800000|2023-04-19 14:00:00|2699.3|2685.5|2697.3|2689.3|2717.3|2691.3|2697.3|2685.5|63
1681974000000|2023-04-20 07:00:00|2705.3|2691.3|2685.3|2670.8|2705.3|2691.3|2675.5|2663.3|92
1681977600000|2023-04-20 08:00:00|2687.3|2671.5|2689.3|2676.5|2693.3|2683.3|2684|2671.5|985
1681981200000|2023-04-20 09:00:00|2691.8|2676.8|2695.5|2680|2704|2692.3|2687.8|2676.8|695
1681984800000|2023-04-20 10:00:00|2695.8|2680.3|2694.8|2682.8|2695.8|2685.8|2692.5|2677.3|137
1681988400000|2023-04-20 11:00:00|2694|2680.5|2686.8|2675.3|2696.3|2683.8|2683.3|2672.8|250
1681992000000|2023-04-20 12:00:00|2687|2675|2688.3|2672|2688.3|2675.3|2682|2666|298
1681995600000|2023-04-20 13:00:00|2688.8|2672.3|2686.3|2675.3|2689.8|2677.3|2682.3|2672|201
1681999200000|2023-04-20 14:00:00|2687.3|2669.5|2699.3|2679.5|2701.8|2679.5|2687.3|2669.5|44
1682060400000|2023-04-21 07:00:00|2691.3|2671.5|2682.8|2669|2697.5|2677.8|2678.8|2667.5|23
1682064000000|2023-04-21 08:00:00|2685.8|2670.3|2686|2674|2695.5|2680.3|2685.5|2668.8|59
1682067600000|2023-04-21 09:00:00|2686.5|2673.5|2680.5|2670|2687.5|2676.5|2680.5|2670|165
1682071200000|2023-04-21 10:00:00|2680.3|2670.3|2696.5|2681.5|2697|2688.5|2678.3|2669.8|158
1682074800000|2023-04-21 11:00:00|2695.5|2681.8|2693.5|2682.8|2701.5|2687.5|2685.5|2676.5|222
1682078400000|2023-04-21 12:00:00|2693.8|2683|2701.3|2689.3|2703|2690.5|2693.8|2680.8|14
1682082000000|2023-04-21 13:00:00|2700.5|2692.5|2698|2687.8|2701.3|2692.5|2697.5|2685.5|67
1682085600000|2023-04-21 14:00:00|2698.5|2688|2700.5|2692.5|2704|2693.8|2698.3|2687.5|39
1682319600000|2023-04-24 07:00:00|2703|2695.5|2700.7|2687.5|2715.5|2695.5|2693.5|2667|50
1682323200000|2023-04-24 08:00:00|2693.7|2685.7|2702|2689.7|2702.5|2689.7|2693.7|2685.5|35
1682326800000|2023-04-24 09:00:00|2702.5|2690|2689.5|2677.5|2704.7|2694.5|2687.5|2677.5|102
1682330400000|2023-04-24 10:00:00|2687.2|2677|2681.5|2667.5|2687.2|2677|2675.5|2667|59
1682334000000|2023-04-24 11:00:00|2680.5|2667.2|2672.5|2660|2680.5|2667.5|2667.5|2656.2|158
1682337600000|2023-04-24 12:00:00|2671.5|2659.7|2677.5|2667.5|2679.2|2668.5|2670.5|2659.5|66
1682341200000|2023-04-24 13:00:00|2677|2667.2|2674.5|2662.7|2677|2667.5|2671.5|2662.5|76
1682344800000|2023-04-24 14:00:00|2675|2663.5|2675.5|2667.5|2682.2|2667.5|2674.7|2663.5|30
1682406000000|2023-04-25 07:00:00|2677.5|2666.7|2655.7|2644.7|2677.5|2666.7|2654.5|2644.5|140
1682409600000|2023-04-25 08:00:00|2655.2|2645|2654|2642.7|2657|2645|2650.2|2639.7|193
1682413200000|2023-04-25 09:00:00|2653.7|2643|2655.5|2645|2658.5|2648|2653.5|2642.7|121
1682416800000|2023-04-25 10:00:00|2655.2|2645.2|2656.5|2643.5|2658.2|2648|2654.2|2643.2|34
1682420400000|2023-04-25 11:00:00|2656.2|2643.2|2651.5|2638.5|2656.2|2646.7|2651.5|2638.5|8
1682424000000|2023-04-25 12:00:00|2650.2|2637.7|2655.5|2642|2657.2|2644.7|2649.5|2636.5|51
1682427600000|2023-04-25 13:00:00|2654.5|2641.7|2637.5|2628.2|2655.5|2641.7|2637|2627|156
1682431200000|2023-04-25 14:00:00|2641.2|2628|2643.5|2635.5|2647.2|2635.5|2637.5|2628|18
1682492400000|2023-04-26 07:00:00|2635.5|2630|2620.5|2609.5|2635.5|2630|2613.7|2602.2|148
1682496000000|2023-04-26 08:00:00|2619.5|2608|2625.5|2615|2632.2|2619.5|2617|2603|159
1682499600000|2023-04-26 09:00:00|2626.2|2612.7|2621.5|2608|2626.5|2618.2|2621.5|2608|56
1682503200000|2023-04-26 10:00:00|2620.5|2608.5|2617.2|2605.7|2623.5|2610.5|2612|2603|296
1682506800000|2023-04-26 11:00:00|2617|2606.2|2624|2610|2627.5|2616.2|2614.5|2604.7|99
1682510400000|2023-04-26 12:00:00|2625|2610.7|2639.5|2629.5|2642.5|2632|2623|2610.7|133
1682514000000|2023-04-26 13:00:00|2640.5|2629.7|2650.2|2636.2|2651.7|2642.5|2640.5|2629.7|235
1682517600000|2023-04-26 14:00:00|2650.7|2634|2650.2|2632|2652|2642.7|2650|2632|82
1682578800000|2023-04-27 07:00:00|2654.5|2641.5|2657.5|2643.7|2657.5|2649|2651|2641.5|37
1682582400000|2023-04-27 08:00:00|2661.2|2644.5|2651.5|2639.5|2661.5|2649.5|2645.5|2634.5|54
1682586000000|2023-04-27 09:00:00|2650.5|2637.5|2647.5|2634.7|2650.5|2639.5|2647.5|2631|27
1682589600000|2023-04-27 10:00:00|2645.5|2636|2651.2|2638.2|2651.5|2642.5|2645.5|2632|39
1682593200000|2023-04-27 11:00:00|2651.5|2638.5|2649.5|2636.5|2655|2640.5|2649.5|2635.7|6
1682596800000|2023-04-27 12:00:00|2651.5|2636.2|2655.2|2641|2656.5|2644.5|2649.5|2636|57
1682600400000|2023-04-27 13:00:00|2654.2|2640.7|2654.2|2641.5|2658.5|2647.5|2653.5|2640.7|41
1682604000000|2023-04-27 14:00:00|2654|2636.5|2655.2|2639.5|2655.2|2641.5|2649.5|2636.5|5
1682665200000|2023-04-28 07:00:00|2660.5|2652.5|2657.5|2643.7|2666.5|2652.5|2657|2643|100
1682668800000|2023-04-28 08:00:00|2657.2|2643.5|2623.5|2613.5|2657.2|2643.5|2622.5|2609.5|293
1682672400000|2023-04-28 09:00:00|2627.5|2614.5|2630.7|2619.7|2631.2|2621.5|2624.2|2611.5|275
1682676000000|2023-04-28 10:00:00|2632.5|2620.2|2630.2|2618.5|2640.5|2631.2|2627.5|2617.7|99
1682679600000|2023-04-28 11:00:00|2628.5|2617.2|2626.5|2616.5|2635|2622.7|2624.5|2614.2|120
1682683200000|2023-04-28 12:00:00|2626.2|2615.5|2632.2|2618|2632.2|2619|2622.5|2611.7|83
1682686800000|2023-04-28 13:00:00|2629.5|2616.5|2627.5|2614.5|2630.5|2616.5|2622.5|2611.7|39
1682690400000|2023-04-28 14:00:00|2630.5|2613.2|2622.5|2614.5|2630.5|2614.5|2622.5|2611.7|20
1683010800000|2023-05-02 07:00:00|2627.5|2613.5|2612.5|2601.7|2627.5|2614.5|2609.7|2582.5|171
1683014400000|2023-05-02 08:00:00|2612.2|2601.5|2608.5|2597.7|2614.5|2602.5|2606|2597.5|144
1683018000000|2023-05-02 09:00:00|2608.2|2597.5|2612.5|2600.5|2614.2|2600.5|2605.7|2593.5|195
1683021600000|2023-05-02 10:00:00|2610.5|2600|2604.5|2594|2610.5|2600|2604|2592|56
1683025200000|2023-05-02 11:00:00|2604.2|2594.2|2609.5|2597|2609.5|2597.5|2604|2592.7|33
1683028800000|2023-05-02 12:00:00|2609.2|2596.7|2605.5|2593.7|2609.2|2596.7|2601.7|2592.5|121
1683032400000|2023-05-02 13:00:00|2605.2|2594|2613.5|2600|2614.2|2603.7|2601.7|2592|132
1683036000000|2023-05-02 14:00:00|2614.2|2597.5|2622|2614|2622|2614|2614|2597.5|114
1683097200000|2023-05-03 07:00:00|2622.5|2609.5|2631.5|2622|2637.5|2626.5|2622.5|2597.5|75
1683100800000|2023-05-03 08:00:00|2634.2|2622.2|2639.5|2625.7|2645|2633|2634.2|2621.5|129
1683104400000|2023-05-03 09:00:00|2644.7|2626|2647.5|2633.5|2647.5|2633.5|2637.5|2625.7|59
1683108000000|2023-05-03 10:00:00|2646.5|2633.7|2649.5|2638.2|2657.5|2647|2646|2633.7|363
1683111600000|2023-05-03 11:00:00|2650.5|2638.7|2649.5|2637.5|2654.5|2644|2649.2|2636|146
1683115200000|2023-05-03 12:00:00|2651|2637.7|2644.5|2630.7|2651.2|2639.5|2639|2629.7|85
1683118800000|2023-05-03 13:00:00|2644|2630.5|2652.5|2637.5|2654.5|2642.5|2641|2629.5|66
1683122400000|2023-05-03 14:00:00|2654.5|2637.7|2653.5|2645.5|2654.5|2645.5|2653.5|2637.7|16
1683183600000|2023-05-04 07:00:00|2654.5|2642.5|2665|2650.7|2665|2652.5|2649.5|2615.5|120
1683187200000|2023-05-04 08:00:00|2664.5|2651|2658.7|2644.7|2665|2654.5|2654.5|2640.7|120
1683190800000|2023-05-04 09:00:00|2655.2|2644|2649.5|2636.5|2655.7|2644|2645.2|2633.5|107
1683194400000|2023-05-04 10:00:00|2648.5|2637|2652.5|2642.7|2653|2642.7|2644.5|2636.2|82
1683198000000|2023-05-04 11:00:00|2652.7|2641|2652|2640.5|2654.7|2642.5|2645|2634.5|58
1683201600000|2023-05-04 12:00:00|2652.2|2639.2|2667.5|2656|2672|2663.2|2649.5|2638.5|121
1683205200000|2023-05-04 13:00:00|2669.2|2656.7|2667.5|2656.5|2672|2663.5|2662.5|2649.7|52
1683208800000|2023-05-04 14:00:00|2668.5|2654.5|2665.2|2654.5|2668.5|2657|2665.2|2654.5|16
1683270000000|2023-05-05 07:00:00|2665.7|2652.5|2680.5|2667.2|2759.5|2673.2|2665.7|2652.5|138
1683273600000|2023-05-05 08:00:00|2676.5|2667|2687.2|2675.5|2687.2|2678.5|2676.5|2665|177
1683277200000|2023-05-05 09:00:00|2687.5|2675.7|2701|2691|2716.5|2699.2|2687.5|2675.7|339
1683280800000|2023-05-05 10:00:00|2702.5|2689.5|2697.2|2683|2706|2692.2|2694.5|2682.7|79
1683284400000|2023-05-05 11:00:00|2696.5|2683.7|2694.5|2682.2|2704.2|2690.5|2694.2|2679.7|19
1683288000000|2023-05-05 12:00:00|2694.7|2682.5|2685.2|2674.5|2694.7|2683.2|2683.2|2672.7|183
1683291600000|2023-05-05 13:00:00|2685.7|2674.7|2694.2|2678.7|2694.7|2681.7|2683.5|2670.7|76
1683295200000|2023-05-05 14:00:00|2700|2679|2693.5|2685.5|2700|2685.5|2693.5|2679|1
1683529200000|2023-05-08 07:00:00|2697.5|2687.7|2709.5|2696.7|2711.5|2699.5|2697.5|2687|69
1683532800000|2023-05-08 08:00:00|2707.5|2695.5|2702.5|2688.7|2709.5|2699.7|2702.2|2688.5|117
1683536400000|2023-05-08 09:00:00|2702.2|2689.7|2707.5|2693.7|2708.5|2696|2702.2|2689.7|14
1683540000000|2023-05-08 10:00:00|2707.2|2694|2710.2|2696|2710.5|2701.5|2705.7|2693.7|68
1683543600000|2023-05-08 11:00:00|2710.5|2696.2|2729.2|2716.5|2733|2721.5|2709.5|2696.2|133
1683547200000|2023-05-08 12:00:00|2729.5|2716.7|2739.5|2725.2|2739.5|2726.2|2727.5|2716.5|134
1683550800000|2023-05-08 13:00:00|2740.2|2726|2732.5|2720|2741|2730|2730.5|2716.7|46
1683554400000|2023-05-08 14:00:00|2731.5|2720.5|2726.5|2718.5|2731.5|2722|2726.5|2717.7|41
1683615600000|2023-05-09 07:00:00|2729.3|2717.8|2736.8|2725.3|2740.5|2727|2729.3|2717.8|43
1683619200000|2023-05-09 08:00:00|2736.5|2725|2729|2713.3|2737|2727|2721.8|2713.3|102
1683622800000|2023-05-09 09:00:00|2729.3|2714.5|2727|2715.8|2730.3|2718|2723.8|2711.3|31
1683626400000|2023-05-09 10:00:00|2729|2715.5|2729|2717.3|2729|2719|2724|2715|5
1683630000000|2023-05-09 11:00:00|2732.8|2717.5|2733.5|2721|2735|2723|2732|2717.3|22
1683633600000|2023-05-09 12:00:00|2734.8|2723.3|2736|2723.3|2737|2727|2731.5|2721|39
1683637200000|2023-05-09 13:00:00|2733|2723.5|2744.8|2729.5|2745|2734|2732|2721.8|28
1683640800000|2023-05-09 14:00:00|2745|2729.8|2744.8|2736.8|2745|2736.8|2740.8|2729.5|48
1683702000000|2023-05-10 07:00:00|2745|2731|2745.8|2731.5|2746|2731.8|2745|2729.8|0
1683705600000|2023-05-10 08:00:00|2745.5|2734|2751.8|2739.5|2759.5|2746|2743|2731.8|103
1683709200000|2023-05-10 09:00:00|2751.5|2739|2747|2733|2751.5|2739|2746|2731.8|77
1683712800000|2023-05-10 10:00:00|2746.8|2732.5|2750|2736.3|2754.3|2739|2746|2731.8|0
1683716400000|2023-05-10 11:00:00|2752|2737.8|2755|2742.5|2755|2742.5|2752|2735|0
1683720000000|2023-05-10 12:00:00|2757|2742.3|2767|2756|2767|2756|2754|2740.8|91
1683723600000|2023-05-10 13:00:00|2766.8|2755.3|2764.8|2753|2767|2755.5|2761.5|2752|97
1683727200000|2023-05-10 14:00:00|2764.5|2753.3|2762.5|2754.5|2764.8|2755.3|2762.5|2753.3|16
1683788400000|2023-05-11 07:00:00|2764.8|2754|2769|2754.8|2780|2765.8|2763|2734.3|23
1683792000000|2023-05-11 08:00:00|2768.8|2752.8|2760.8|2745|2768.8|2755|2755|2740.5|48
1683795600000|2023-05-11 09:00:00|2760.5|2744.3|2753|2736.8|2760.5|2746|2750|2736|54
1683799200000|2023-05-11 10:00:00|2752.8|2736|2749.8|2734.5|2752.8|2738.5|2742.8|2729.8|62
1683802800000|2023-05-11 11:00:00|2749.5|2733.8|2755.5|2740.3|2756|2743.3|2747|2733.5|24
1683806400000|2023-05-11 12:00:00|2756.5|2740|2753|2739|2761.3|2745.5|2748|2739|0
1683810000000|2023-05-11 13:00:00|2752.8|2737.5|2733.5|2725|2752.8|2737.5|2733.5|2725|138
1683813600000|2023-05-11 14:00:00|2734.8|2725.3|2733|2724|2739|2725.5|2733|2723.8|63
1683874800000|2023-05-12 07:00:00|2732|2719|2730|2714|2736|2725|2726.8|2711.5|9
1683878400000|2023-05-12 08:00:00|2727|2714.3|2748.3|2736|2749.5|2739.8|2726|2714|77
1683882000000|2023-05-12 09:00:00|2749|2736.3|2743|2732.3|2754|2739.8|2739|2728.5|51
1683885600000|2023-05-12 10:00:00|2744.8|2732.5|2744.8|2733|2746|2735|2743.8|2732.5|6
1683889200000|2023-05-12 11:00:00|2745|2733.3|2743|2734|2752|2739.5|2742.3|2726.5|109
1683892800000|2023-05-12 12:00:00|2741.8|2726.8|2737.5|2725.8|2743.5|2734|2732|2723.3|77
1683896400000|2023-05-12 13:00:00|2737.3|2725.5|2745|2733|2745|2734.8|2737.3|2725.5|43
1683900000000|2023-05-12 14:00:00|2744.8|2732|2740|2732|2744.8|2732|2739|2729.5|40
1684134000000|2023-05-15 07:00:00|2752.3|2729.8|2750.5|2739.3|2754.8|2739.5|2746|2729.8|4
1684137600000|2023-05-15 08:00:00|2747.3|2739|2761.3|2747.5|2764|2751.5|2747.3|2739|44
1684141200000|2023-05-15 09:00:00|2761|2747.3|2757|2744|2761.3|2747.3|2751|2742.5|57
1684144800000|2023-05-15 10:00:00|2757.8|2742.8|2753.5|2740|2757.8|2744|2752|2739|113
1684148400000|2023-05-15 11:00:00|2752.5|2740.3|2745|2735|2752.5|2741|2742|2732.5|1367
1684152000000|2023-05-15 12:00:00|2748.5|2734.5|2746|2737|2750.8|2738.5|2743|2734.3|489
1684155600000|2023-05-15 13:00:00|2745.5|2736|2735|2724.3|2745.5|2736|2732.3|2722.5|774
1684159200000|2023-05-15 14:00:00|2734.8|2724|2729.5|2721.5|2734.8|2724|2729.5|2716.5|46
1684220400000|2023-05-16 07:00:00|2730.8|2714|2730.5|2717|2737|2718|2719.3|2705|186
1684224000000|2023-05-16 08:00:00|2730.8|2717.3|2741|2727.8|2744.5|2732.3|2726|2713.8|177
1684227600000|2023-05-16 09:00:00|2740|2729.3|2749.8|2736|2752|2739.8|2736.8|2728.3|194
1684231200000|2023-05-16 10:00:00|2750|2735|2760.8|2747.5|2761.5|2749|2750|2734.5|432
1684234800000|2023-05-16 11:00:00|2760.3|2749|2758.5|2748|2764.8|2754|2754|2745.5|85
1684238400000|2023-05-16 12:00:00|2758|2747|2774|2760.3|2774|2760.5|2757.8|2747|224
1684242000000|2023-05-16 13:00:00|2773.8|2760|2779|2769|2779|2769|2768|2758.3|477
1684245600000|2023-05-16 14:00:00|2778|2766|2775|2767|2778.8|2767|2775|2765|178
1684306800000|2023-05-17 07:00:00|2778.5|2766.3|2779|2763.3|2779|2767.8|2777.5|2762.3|41
1684310400000|2023-05-17 08:00:00|2778.8|2763|2776.5|2765|2782|2768|2773|2763|130
1684314000000|2023-05-17 09:00:00|2782|2765.8|2780.8|2768.3|2782|2771.5|2775.5|2765.8|496
1684317600000|2023-05-17 10:00:00|2781.5|2769.3|2778|2764.3|2784.8|2775.5|2777|2764.3|671
1684321200000|2023-05-17 11:00:00|2777|2764.8|2773.3|2761|2779.8|2768.3|2767|2757.3|329
1684324800000|2023-05-17 12:00:00|2772.3|2762|2769.5|2754.3|2776.5|2763.3|2764.8|2752.8|367
1684328400000|2023-05-17 13:00:00|2769|2754|2765.8|2754.3|2771|2759|2765|2753.8|283
1684332000000|2023-05-17 14:00:00|2765|2752|2764.8|2756.8|2765.8|2756.8|2764.8|2747|62
1684393200000|2023-05-18 07:00:00|2765.8|2749|2775.8|2763.3|2780|2767|2765.8|2749|54
1684396800000|2023-05-18 08:00:00|2775.5|2763.5|2764.8|2749.3|2777.3|2764|2757.3|2748.3|132
1684400400000|2023-05-18 09:00:00|2765|2749.5|2773|2756.5|2773.3|2762.3|2760|2749.3|93
1684404000000|2023-05-18 10:00:00|2772.5|2757.8|2763.3|2750.5|2772.5|2758.5|2763.3|2750|30
1684407600000|2023-05-18 11:00:00|2765.5|2757.3|2760.5|2748.5|2765.5|2757.3|2759.3|2746.3|31
1684411200000|2023-05-18 12:00:00|2760.3|2748.8|2755.3|2744|2760.5|2749|2752.5|2742.8|166
1684414800000|2023-05-18 13:00:00|2755|2743.8|2750.5|2740.5|2755.3|2745.3|2750.3|2740|174
1684418400000|2023-05-18 14:00:00|2753.3|2740.3|2752.5|2744.5|2753.3|2744.5|2750.5|2740.3|48
1684479600000|2023-05-19 07:00:00|2751.5|2740.5|2749.5|2740.3|2753|2741|2747.5|2736|188
1684483200000|2023-05-19 08:00:00|2747.5|2736.8|2750.5|2738|2753|2742.5|2733|2724|551
1684486800000|2023-05-19 09:00:00|2750.3|2738.5|2759.8|2747|2759.8|2747|2747.5|2736.8|127
1684490400000|2023-05-19 10:00:00|2759.5|2747.5|2759.5|2747.5|2762.5|2750|2754.5|2743.5|239
1684494000000|2023-05-19 11:00:00|2762.5|2747.8|2761.5|2748.5|2762.8|2753.5|2757.5|2747.8|114
1684497600000|2023-05-19 12:00:00|2760|2748.8|2748.5|2740|2763|2754.5|2748.5|2739.3|285
1684501200000|2023-05-19 13:00:00|2750.5|2740.3|2754.5|2744.8|2755.5|2746|2740.5|2729.5|309
1684504800000|2023-05-19 14:00:00|2755|2745|2743.3|2735.3|2755|2746.8|2743.3|2730.5|138
1684738800000|2023-05-22 07:00:00|2748.5|2735|2955.5|2946.5|2995.8|2987.5|2748.5|2735|820
1684742400000|2023-05-22 08:00:00|2960.5|2942.8|2994.5|2982.8|3004.5|2994|2954.3|2942.8|1047
1684746000000|2023-05-22 09:00:00|2995.3|2982.5|3002.3|2989.5|3023.8|3004.5|2985.5|2976.5|769
1684749600000|2023-05-22 10:00:00|3002|2990.5|2994.8|2982.5|3013.5|3001|2994.8|2981.5|555
1684753200000|2023-05-22 11:00:00|2995|2981.5|2987|2977|2995.5|2983|2978.5|2969.5|626
1684756800000|2023-05-22 12:00:00|2986.8|2975.8|2973|2961|2986.8|2976.5|2968.5|2955.8|190
1684760400000|2023-05-22 13:00:00|2973.8|2961.3|2970.5|2954.8|2984.3|2973.3|2969.5|2954.8|227
1684764000000|2023-05-22 14:00:00|2971.3|2955.5|2961.5|2953.5|2972.5|2955.5|2961.5|2948.8|25
1684825200000|2023-05-23 07:00:00|2972.5|2952.8|2969.5|2958|3004.5|2968.5|2957.5|2940.8|86
1684828800000|2023-05-23 08:00:00|2968.5|2957.5|3005.5|2993|3012.5|3001.5|2967.8|2954.8|274
1684832400000|2023-05-23 09:00:00|3005.3|2991.8|2999.5|2984.8|3005.5|2993.5|2995.5|2984.5|150
1684836000000|2023-05-23 10:00:00|2999.3|2984.5|2990.5|2980.5|3000.3|2987.5|2990.5|2978.3|102
1684839600000|2023-05-23 11:00:00|2993.5|2980.8|2980|2966.3|2996.8|2982.3|2979.5|2964|119
1684843200000|2023-05-23 12:00:00|2979.5|2965.5|2985.5|2973.8|2986.3|2975|2971.5|2962.5|94
1684846800000|2023-05-23 13:00:00|2985.3|2973.5|2969.5|2957.8|2985.3|2973.5|2968.3|2957.5|246
1684850400000|2023-05-23 14:00:00|2967.5|2957.5|2970.5|2962.5|2975.5|2962.5|2965.5|2952.5|39
1684911600000|2023-05-24 07:00:00|2975.3|2960|2925.5|2912.5|2975.3|2960|2921.5|2905|69
1684915200000|2023-05-24 08:00:00|2926.5|2912.8|2937.5|2927.5|2940.8|2927.8|2925.5|2912.8|84
1684918800000|2023-05-24 09:00:00|2938.3|2927.8|2939|2923.5|2952.5|2941|2935.5|2921.8|184
1684922400000|2023-05-24 10:00:00|2938.8|2923.8|2935.5|2925|2939.8|2926.5|2933.5|2921.5|12
1684926000000|2023-05-24 11:00:00|2938.3|2925.3|2934|2920.8|2938.5|2927.5|2933|2920.5|28
1684929600000|2023-05-24 12:00:00|2933.8|2920.5|2920.3|2907.8|2934|2921.5|2920.3|2907.5|84
1684933200000|2023-05-24 13:00:00|2922.5|2908|2919.8|2911.5|2923.5|2911.5|2915.8|2904.3|94
1684936800000|2023-05-24 14:00:00|2921.5|2911.8|2917.8|2909.8|2924|2912.5|2917.8|2907.8|22
1684998000000|2023-05-25 07:00:00|2920|2903.5|2921.3|2908.5|2948.5|2912.5|2911.8|2903.5|21
1685001600000|2023-05-25 08:00:00|2923.3|2908.8|2928.5|2914|2937.8|2925|2923.3|2908.8|97
1685005200000|2023-05-25 09:00:00|2927.5|2914.5|2937.5|2924.5|2940.3|2927.5|2927.5|2914|63
1685008800000|2023-05-25 10:00:00|2938|2925|2938|2923.8|2939|2927|2930.5|2921.5|72
1685012400000|2023-05-25 11:00:00|2937.5|2924|2923.3|2914.3|2939.5|2927.5|2922.3|2914|147
1685016000000|2023-05-25 12:00:00|2922.5|2914.5|2929.5|2917.5|2932|2919.8|2921.5|2910|309
1685019600000|2023-05-25 13:00:00|2930.3|2916.3|2938.3|2921.5|2951|2939.5|2924.5|2916.3|276
1685023200000|2023-05-25 14:00:00|2940|2922.5|2943.5|2935.5|2945.5|2935.5|2940|2922.5|1
1685084400000|2023-05-26 07:00:00|2942.3|2927.5|2972.3|2960.5|2980.8|2963.5|2942.3|2927.5|28
1685088000000|2023-05-26 08:00:00|2972.8|2958.5|2991.8|2978.5|2997.8|2987.5|2967.3|2954.8|165
1685091600000|2023-05-26 09:00:00|2991.5|2978.8|2981.5|2966.8|2991.5|2978.8|2980.5|2966.5|151
1685095200000|2023-05-26 10:00:00|2981.3|2966.5|2983.5|2968.8|2985.8|2973|2976|2961.8|53
1685098800000|2023-05-26 11:00:00|2982.5|2967.8|2988|2978|2991.8|2983.5|2977.5|2965.3|114
1685102400000|2023-05-26 12:00:00|2987.8|2977.8|2990.3|2977.5|2992|2977.8|2984.5|2972.5|57
1685106000000|2023-05-26 13:00:00|2990.5|2976.5|2986.5|2972.8|2990.8|2981.3|2980.5|2967.5|129
1685109600000|2023-05-26 14:00:00|2993|2972.5|2990.5|2982.5|2993|2982.5|2988.8|2969.5|42
1685343600000|2023-05-29 07:00:00|2991.3|2978.5|3003|2986.5|3124.5|3002.5|2991.3|2978.5|93
1685347200000|2023-05-29 08:00:00|3002.8|2986.3|2986.3|2970|3010.5|2993.5|2975.5|2966|60
1685350800000|2023-05-29 09:00:00|2986|2969.8|2985.5|2973.3|2986.5|2974.5|2974|2964|56
1685354400000|2023-05-29 10:00:00|2990|2974|3003.3|2987|3003.3|2987.8|2983.8|2973.3|34
1685358000000|2023-05-29 11:00:00|3003|2986.5|3013|2999.3|3016.3|3002.5|3001.5|2986.5|95
1685361600000|2023-05-29 12:00:00|3012.8|2999.5|3017.5|3004.8|3019.5|3009|3012.3|2999.3|47
1685365200000|2023-05-29 13:00:00|3018|3005|3018|3004.5|3025.3|3012.8|3014.5|3003.8|100
1685368800000|2023-05-29 14:00:00|3013.5|3005.5|3007.5|2999.5|3013.5|3005.5|3007.5|2999.3|62
1685430000000|2023-05-30 07:00:00|3008.3|2999.3|2990.5|2978.5|3008.3|2999.3|2990.5|2977.5|11
1685433600000|2023-05-30 08:00:00|2988.3|2978.8|2985.5|2973.5|2996.5|2980.5|2980.5|2970|134
1685437200000|2023-05-30 09:00:00|2985.3|2972.5|2986.5|2973|2990.5|2980.3|2975.8|2965|80
1685440800000|2023-05-30 10:00:00|2987.5|2973.5|2976.5|2965.3|2988.3|2974.3|2976.5|2965.3|98
1685444400000|2023-05-30 11:00:00|2976.3|2964.8|2970.5|2959|2978.3|2964.8|2967.3|2958.8|61
1685448000000|2023-05-30 12:00:00|2971.5|2959.3|2975.5|2961.8|2979.8|2968.5|2967.3|2958.8|38
1685451600000|2023-05-30 13:00:00|2976.5|2962|2984.3|2970.5|2987.5|2973.5|2972.3|2961.8|76
1685455200000|2023-05-30 14:00:00|2983|2970.8|2979.5|2971.5|2983|2971.5|2978.5|2964.5|19
1685516400000|2023-05-31 07:00:00|2979.3|2965.5|2962.8|2950|2979.3|2965.5|2959|2918.8|65
1685520000000|2023-05-31 08:00:00|2962.5|2949.8|2963.3|2951.3|2964.5|2955.5|2955.5|2946.5|84
1685523600000|2023-05-31 09:00:00|2964|2951.8|2964.5|2952|2967.5|2954.5|2962.5|2951.3|18
1685527200000|2023-05-31 10:00:00|2963.5|2952.3|2955|2941.5|2963.5|2952.8|2953.5|2940.5|103
1685530800000|2023-05-31 11:00:00|2954.5|2941.8|2967.5|2953.8|2967.5|2957.3|2953.5|2941.5|144
1685534400000|2023-05-31 12:00:00|2968.5|2957.5|2963.8|2954.5|2971|2960.8|2960|2950.5|101
1685538000000|2023-05-31 13:00:00|2967|2955.8|2959.3|2946.5|2967.5|2955.8|2954.8|2946.5|57
1685541600000|2023-05-31 14:00:00|2958.5|2944.5|2953.3|2945.3|2960.8|2945.5|2953.3|2944.5|14
1685602800000|2023-06-01 07:00:00|2958.5|2945.5|2973.5|2961.3|2980.8|2968.3|2958.5|2945.5|57
1685606400000|2023-06-01 08:00:00|2970.5|2961.5|2983.5|2967.5|2985.5|2971.8|2965.5|2954.5|128
1685610000000|2023-06-01 09:00:00|2983.3|2967.3|2972.3|2960.5|2985.5|2975.5|2970.3|2955.5|164
1685613600000|2023-06-01 10:00:00|2969.5|2963.5|2968.3|2956.5|2979.5|2969.5|2960.5|2951.5|369
1685617200000|2023-06-01 11:00:00|2968.5|2956.8|2953.3|2938.8|2968.5|2957.5|2947.8|2938.5|92
1685620800000|2023-06-01 12:00:00|2953.5|2938.5|2949.5|2935.5|2960.5|2948.5|2945.5|2933.5|122
1685624400000|2023-06-01 13:00:00|2950.5|2936.3|2932.3|2923.3|2950.5|2940.8|2929|2919.5|287
1685628000000|2023-06-01 14:00:00|2934.3|2923.5|2930.5|2922.5|2934.5|2923.5|2925.5|2915|43
1685689200000|2023-06-02 07:00:00|2932.8|2920|2943.5|2931.5|3012.5|2943.5|2932.8|2905.5|127
1685692800000|2023-06-02 08:00:00|2945.5|2929.8|2936.5|2924|2949|2934|2936|2923.8|110
1685696400000|2023-06-02 09:00:00|2938.5|2926|2939.8|2924.8|2942.5|2926.8|2937|2922.5|25
1685700000000|2023-06-02 10:00:00|2940.5|2925.3|2945.5|2934|2947.5|2938.5|2939.3|2924|58
1685703600000|2023-06-02 11:00:00|2946.5|2934.3|2955|2943.5|2955.5|2945.5|2945.5|2933.8|115
1685707200000|2023-06-02 12:00:00|2955.5|2944.5|2949.3|2935.5|2955.5|2946.3|2949.3|2935.3|104
1685710800000|2023-06-02 13:00:00|2949|2935.8|2950.5|2939.5|2953|2940.5|2945.5|2934|28
1685714400000|2023-06-02 14:00:00|2952.5|2935.8|2948|2940|2952.5|2940.3|2948|2935.8|1
1686034800000|2023-06-06 07:00:00|2941.6|2929.3|2970.6|2960.6|2972.6|2960.6|2941.6|2929.3|76
1686038400000|2023-06-06 08:00:00|2970.1|2960.8|2993.6|2981.6|2999.8|2987.6|2969.3|2960.8|412
1686042000000|2023-06-06 09:00:00|2995.3|2981.8|3009.3|2997.6|3016.8|3005.6|2995.3|2981.6|329
1686045600000|2023-06-06 10:00:00|3009.1|2997.8|3006.1|2996.6|3011.6|3001.6|3004.3|2994.1|238
1686049200000|2023-06-06 11:00:00|3005.6|2995.1|3009.3|2997.6|3009.6|2998.6|3005.6|2994.6|58
1686052800000|2023-06-06 12:00:00|3009.1|2997.8|3011.6|3000.3|3011.6|3001.1|3009.1|2997.6|27
1686056400000|2023-06-06 13:00:00|3012.6|3000.6|3022.3|3011.6|3024.6|3015.3|3012.6|3000.6|187
1686060000000|2023-06-06 14:00:00|3022.6|3012.1|3027.6|3012.8|3028.6|3013.6|3022.6|3012.1|11
1686121200000|2023-06-07 07:00:00|3033.6|3021.6|3057.6|3043.1|3057.6|3048.1|3021.1|2997.6|36
1686124800000|2023-06-07 08:00:00|3056.3|3042.3|3057.6|3043.6|3068.6|3056.6|3048.3|3037.8|197
1686128400000|2023-06-07 09:00:00|3057.3|3043.8|3058.3|3044.6|3058.3|3046.6|3054.6|3039.1|67
1686132000000|2023-06-07 10:00:00|3059.6|3045.1|3057.6|3045.1|3062.3|3052.6|3056.1|3044.3|53
1686135600000|2023-06-07 11:00:00|3057.3|3045.6|3053.3|3041.6|3057.6|3046.8|3048.6|3038.6|35
1686139200000|2023-06-07 12:00:00|3051.6|3040.6|3030.6|3019.3|3051.6|3040.6|3027.3|3017.1|112
1686142800000|2023-06-07 13:00:00|3032.8|3017.8|3046.6|3034.6|3049.6|3036.8|3025.6|3013.8|102
1686146400000|2023-06-07 14:00:00|3046.1|3033.6|3044.6|3036.6|3046.1|3036.6|3041.1|3025.1|14
1686207600000|2023-06-08 07:00:00|3045.3|3033.6|3039.6|3028.6|3050.3|3037.1|3039.6|3028.6|17
1686211200000|2023-06-08 08:00:00|3039.1|3027.1|3044.1|3030.3|3047.8|3036.6|3034.6|3022.8|81
1686214800000|2023-06-08 09:00:00|3044.3|3029.6|3041.6|3027.3|3047.6|3034.6|3037.1|3024.8|44
1686218400000|2023-06-08 10:00:00|3042.6|3027.6|3048.1|3034.1|3048.1|3036.6|3037.6|3024.8|6
1686222000000|2023-06-08 11:00:00|3049.6|3033.6|3038.6|3025.3|3052.6|3036.8|3038.6|3023.8|53
1686225600000|2023-06-08 12:00:00|3038.3|3026.6|3026.6|3012.8|3039.3|3026.6|3014.8|3006.1|232
1686229200000|2023-06-08 13:00:00|3028.6|3013.1|3034.6|3020.8|3035.6|3023.6|3027.8|3013.1|31
1686232800000|2023-06-08 14:00:00|3035.6|3019.3|3052.1|3036.6|3054.6|3036.6|3035.6|3016.6|55
1686294000000|2023-06-09 07:00:00|3054.6|3034.6|3063.6|3051.6|3063.6|3051.6|3040.6|3031.6|48
1686297600000|2023-06-09 08:00:00|3064.6|3051.8|3076.6|3066.3|3080.6|3066.3|3056.3|3041.1|91
1686301200000|2023-06-09 09:00:00|3074.6|3063.1|3078.8|3066.1|3082.1|3070.6|3074.6|3061.6|73
1686304800000|2023-06-09 10:00:00|3078.6|3065.3|3072.1|3058.6|3078.6|3066.3|3071.1|3058.6|69
1686308400000|2023-06-09 11:00:00|3071.8|3059.1|3055.6|3042.6|3072.3|3059.1|3055.6|3041.8|27
1686312000000|2023-06-09 12:00:00|3057.3|3043.3|3062.6|3050.6|3063.6|3050.6|3056.6|3042.6|72
1686315600000|2023-06-09 13:00:00|3065.1|3050.8|3071.6|3055.8|3072.1|3061.1|3059.6|3047.1|54
1686319200000|2023-06-09 14:00:00|3070.6|3056.1|3072.1|3058.1|3074.6|3062.3|3068.6|3052.6|33
1686553200000|2023-06-12 07:00:00|3072.1|3058.1|3082.8|3068.8|3083.3|3073.6|3072.1|3058.1|2
1686556800000|2023-06-12 08:00:00|3082.6|3069.6|3082.1|3067.6|3082.6|3072.6|3074.6|3060.8|72
1686560400000|2023-06-12 09:00:00|3082.6|3067.8|3092.6|3081.6|3092.6|3081.6|3082.6|3067.8|182
1686564000000|2023-06-12 10:00:00|3093.6|3082.3|3088.8|3074.8|3100.6|3086.6|3083.6|3072.1|320
1686567600000|2023-06-12 11:00:00|3090.3|3074.6|3086.6|3074.1|3094.6|3080.8|3082.6|3070.6|235
1686571200000|2023-06-12 12:00:00|3084.6|3073.6|3078.3|3067.6|3085.6|3076.6|3078.3|3067.1|78
1686574800000|2023-06-12 13:00:00|3077.8|3067.3|3073.3|3062.6|3077.8|3067.6|3071.1|3062.3|319
1686578400000|2023-06-12 14:00:00|3073.6|3062.3|3070.6|3062.6|3077.3|3062.8|3070.6|3062.3|13
1686639600000|2023-06-13 07:00:00|3071.6|3062.8|3068.8|3057.1|3080.3|3063.3|3068.8|3057.1|13
1686643200000|2023-06-13 08:00:00|3067.6|3056.8|3060.6|3045.8|3070.1|3061.6|3054.8|3043.8|370
1686646800000|2023-06-13 09:00:00|3059.6|3045.6|3057.6|3044.3|3062.3|3050.3|3052.6|3041.3|40
1686650400000|2023-06-13 10:00:00|3057.3|3044.6|3059.1|3045.1|3059.6|3046.6|3054.6|3040.8|69
1686654000000|2023-06-13 11:00:00|3058.8|3044.6|3053.6|3042.6|3058.8|3044.6|3053.6|3037.6|29
1686657600000|2023-06-13 12:00:00|3052.6|3040.6|3057.6|3043.8|3057.6|3046.6|3049.1|3038.1|414
1686661200000|2023-06-13 13:00:00|3059.1|3044.1|3070.3|3059.1|3071.6|3059.6|3059.1|3044.1|562
1686664800000|2023-06-13 14:00:00|3071.3|3058.6|3074.6|3063.8|3074.6|3063.8|3071.3|3044.6|22
1686729600000|2023-06-14 08:00:00|3083.6|3068.8|3082.3|3070.3|3089.8|3076.6|3082.3|3068.8|17
1686733200000|2023-06-14 09:00:00|3082.6|3070.6|3100.6|3089.8|3104.1|3090.3|3081.6|3070.6|1049
1686736800000|2023-06-14 10:00:00|3100.3|3086.6|3097.6|3081.1|3100.3|3086.6|3094.6|3080.8|102
1686740400000|2023-06-14 11:00:00|3094.6|3079.8|3095.6|3082.8|3097.6|3083.6|3093.1|3077.6|21
1686744000000|2023-06-14 12:00:00|3096.1|3082.6|3092.3|3079.8|3097.6|3086.8|3092.3|3079.8|231
1686747600000|2023-06-14 13:00:00|3092.1|3079.1|3083.8|3072.1|3092.3|3081.6|3080.6|3070.3|99
1686751200000|2023-06-14 14:00:00|3091.1|3071.6|3092.3|3079.1|3092.3|3079.1|3087.1|3071.6|42
1686812400000|2023-06-15 07:00:00|3093|3079.7|3086.2|3073|3096|3082.7|3077.2|3067.2|1
1686816000000|2023-06-15 08:00:00|3083.2|3072.7|3073.2|3061.2|3086.2|3076.2|3070.2|3059.7|80
1686819600000|2023-06-15 09:00:00|3074.2|3061.7|3072.2|3060|3077.2|3066.2|3070.2|3059.2|28
1686823200000|2023-06-15 10:00:00|3072|3059.5|3068|3051.7|3072.2|3061.2|3065.2|3050|84
1686826800000|2023-06-15 11:00:00|3063.2|3052|3056.5|3044|3069.2|3054|3053.7|3043|247
1686830400000|2023-06-15 12:00:00|3059.2|3044.2|3067.7|3051.5|3070.2|3053.7|3057|3044|131
1686834000000|2023-06-15 13:00:00|3065.7|3051.7|3066.2|3052.7|3067.7|3054.5|3064.5|3050.5|106
1686837600000|2023-06-15 14:00:00|3066|3053.7|3068.7|3060.7|3084.5|3060.7|3066|3052.7|36
1686898800000|2023-06-16 07:00:00|3079.7|3054.7|3079.7|3065.7|3081.7|3066|3071.7|3054.7|27
1686902400000|2023-06-16 08:00:00|3080.5|3071.7|3087.7|3073.7|3089.5|3078.2|3080|3065.7|183
1686906000000|2023-06-16 09:00:00|3088.2|3074|3096.7|3087.2|3103|3093.7|3088.2|3074|164
1686909600000|2023-06-16 10:00:00|3100.7|3087.5|3099.2|3081.7|3100.7|3087.5|3094.7|3074|180
1686913200000|2023-06-16 11:00:00|3098.7|3082|3091.5|3075.5|3098.7|3082|3085.7|3074|116
1686916800000|2023-06-16 12:00:00|3091.2|3075|3087|3075.2|3091.2|3082.7|3081.2|3068.2|19
1686920400000|2023-06-16 13:00:00|3086.7|3073|3087.5|3071.2|3091|3075.7|3081.7|3071|29
1686924000000|2023-06-16 14:00:00|3088.2|3070.7|3093.3|3081.5|3094.7|3082.2|3088.2|3070.7|20
1687158000000|2023-06-19 07:00:00||3081.5||3081.5||3081.5||3081.5|0
1687161600000|2023-06-19 08:00:00|3089.8|3078.3|3095.3|3084.8|3101.8|3088|3089.8|3078.3|77
1687165200000|2023-06-19 09:00:00|3094.3|3084.5|3095.3|3083.3|3099.5|3090.3|3089.5|3081.3|118
1687168800000|2023-06-19 10:00:00|3097.3|3083|3091.5|3079.3|3097.3|3083.5|3090.3|3075.5|31
1687172400000|2023-06-19 11:00:00|3090.3|3078|3082.3|3071.3|3090.3|3078|3079.3|3067.3|20
1687176000000|2023-06-19 12:00:00|3084.5|3070.8|3083.3|3070|3084.5|3070.8|3080.5|3070|7
1687179600000|2023-06-19 13:00:00|3082.8|3069|3065.3|3052.5|3082.8|3069|3062.5|3051.8|105
1687183200000|2023-06-19 14:00:00|3064.3|3051.8|3062.5|3049.3|3064.3|3053.8|3062.3|3033.3|20
1687244400000|2023-06-20 07:00:00|3062.1|3048.8|3055.6|3043.8|3084.8|3048.8|3048.8|3018.1|58
1687248000000|2023-06-20 08:00:00|3058.3|3045.6|3041.8|3030.3|3062.3|3048.1|3039.8|3029.1|154
1687251600000|2023-06-20 09:00:00|3041.6|3030.6|3025.8|3017.3|3042.8|3032.8|3025.6|3017.3|445
1687255200000|2023-06-20 10:00:00|3028.6|3017.6|3020.8|3009.3|3031.8|3022.8|3017.8|3009.3|217
1687258800000|2023-06-20 11:00:00|3020.6|3009.8|3036.6|3026.8|3040.1|3026.8|3018.8|3009.6|309
1687262400000|2023-06-20 12:00:00|3036.8|3027.1|3049.3|3035.6|3052.3|3040.1|3036.8|3026.8|69
1687266000000|2023-06-20 13:00:00|3049.1|3036.8|3050.8|3037.3|3052.8|3041.1|3042.8|3034.1|76
1687269600000|2023-06-20 14:00:00|3052.8|3044.3|3051.1|3043.1|3055.8|3047.6|3051.1|3037.3|42
1687330800000|2023-06-21 07:00:00|3056.8|3040.1|3055.8|3043.6|3064.8|3048.8|3054.1|3038.8|15
1687334400000|2023-06-21 08:00:00|3055.6|3044.1|3060.1|3046.8|3062.6|3052.1|3052.3|3039.1|47
1687338000000|2023-06-21 09:00:00|3059.8|3047.1|3074.8|3062.6|3074.8|3065.3|3055.3|3047.1|66
1687341600000|2023-06-21 10:00:00|3077.1|3062.8|3078.8|3064.8|3087.6|3076.8|3074.8|3062.8|180
1687345200000|2023-06-21 11:00:00|3078.6|3063.6|3079.8|3066.8|3079.8|3070.1|3072.3|3060.3|58
1687348800000|2023-06-21 12:00:00|3079.3|3067.1|3081.6|3070.6|3081.8|3071.1|3074.8|3063.3|50
1687352400000|2023-06-21 13:00:00|3081.3|3068.6|3063.8|3047.8|3081.6|3069.1|3058.1|3047.1|96
1687356000000|2023-06-21 14:00:00|3062.8|3048.1|3056.8|3048.8|3062.8|3052.1|3056.8|3048.1|17
1687417200000|2023-06-22 07:00:00|3062.8|3037.8|3044.8|3032.6|3074.6|3038.8|3041.8|3031.3|71
1687420800000|2023-06-22 08:00:00|3043.3|3032.8|3047.8|3038.8|3048.8|3039.8|3040.8|3030.3|119
1687424400000|2023-06-22 09:00:00|3048.8|3037.8|3050.8|3041.1|3058.6|3044.1|3044.3|3034.3|170
1687428000000|2023-06-22 10:00:00|3052.1|3040.1|3040.8|3028.8|3054.6|3040.1|3037.1|3028.8|52
1687431600000|2023-06-22 11:00:00|3040.6|3026.8|3031.8|3018.3|3041.6|3028.6|3029.8|3018.3|99
1687435200000|2023-06-22 12:00:00|3031.6|3018.8|3036.8|3023.6|3040.8|3029.8|3028.1|3017.8|79
1687438800000|2023-06-22 13:00:00|3035.3|3023.8|3033.8|3018.8|3039.8|3025.1|3027.3|3018.8|58
1687442400000|2023-06-22 14:00:00|3035.8|3020.8|3033.3|3025.3|3040.1|3027.3|3033.3|3020.3|26
1687503600000|2023-06-23 07:00:00|3038.3|3024.1|3051.6|3035.3|3074.6|3038.8|3038.3|2997.8|54
1687507200000|2023-06-23 08:00:00|3051.1|3035.1|3052.8|3037.6|3054.8|3046.6|3045.8|3031.3|82
1687510800000|2023-06-23 09:00:00|3052.6|3037.3|3064.3|3049.8|3064.3|3055.2|3051.3|3035.8|162
1687514400000|2023-06-23 10:00:00|3064.4|3049.9|3075.5|3060.5|3078.3|3070|3063.6|3049.9|105
1687518000000|2023-06-23 11:00:00|3075.8|3060.3|3080.8|3067.5|3080.8|3069.8|3070|3058.8|128
1687521600000|2023-06-23 12:00:00|3080.5|3066.5|3073.5|3060.5|3080.8|3067.5|3072|3058.3|29
1687525200000|2023-06-23 13:00:00|3073|3059.3|3066.5|3057|3073|3061.3|3054.8|3046.5|113
1687528800000|2023-06-23 14:00:00|3067.8|3057.5|3073|3058|3073|3059.5|3067.8|3057.5|33
1687762800000|2023-06-26 07:00:00|3064.5|3049.5|3055|3042.3|3082|3049.5|3034.8|2972.5|78
1687766400000|2023-06-26 08:00:00|3049|3045|3005.3|2989.5|3055|3045.3|3005.3|2989.5|262
1687770000000|2023-06-26 09:00:00|3004.3|2988.5|2995.8|2984.5|3005.5|2994|2981|2968|409
1687773600000|2023-06-26 10:00:00|2995.5|2984|2977|2964.3|2995.5|2984.8|2969.8|2956.5|452
1687777200000|2023-06-26 11:00:00|2975|2964|2977|2967|2989|2979.5|2975|2962.8|363
1687780800000|2023-06-26 12:00:00|2976.8|2966.3|2973.3|2959.3|2980.8|2969.3|2973.3|2959.3|103
1687784400000|2023-06-26 13:00:00|2972.8|2959|2968|2954|2973|2960|2957|2943.3|296
1687788000000|2023-06-26 14:00:00|2967|2954.3|2955.4|2947.4|2969|2957.8|2955.4|2947.4|31
1687849200000|2023-06-27 07:00:00|2958.7|2946.7|2965.7|2954.7|2981.2|2958.7|2956.2|2925.7|64
1687852800000|2023-06-27 08:00:00|2967.9|2953.2|2991.7|2979.4|2997.7|2985.7|2967.9|2952.7|181
1687856400000|2023-06-27 09:00:00|2991.4|2979.2|2993.7|2979.9|3003.7|2989.7|2990.4|2975.9|106
1687860000000|2023-06-27 10:00:00|2993.4|2980.2|2993.7|2983.7|2993.7|2983.7|2987.4|2972.2|56
1687863600000|2023-06-27 11:00:00|2995.7|2980.7|2973.2|2961.9|2995.7|2981.4|2970.7|2956.4|111
1687867200000|2023-06-27 12:00:00|2974.4|2961.7|2982.3|2968.3|2984.8|2970|2966.4|2952.7|17
1687870800000|2023-06-27 13:00:00|2982|2968.5|2991|2977.3|2994.8|2986|2982|2968.5|33
1687874400000|2023-06-27 14:00:00|2990.8|2977|2990|2971.5|2990.8|2978|2990|2970|1
1687935600000|2023-06-28 07:00:00|2987.5|2969|3026.5|3015.5|3027.5|3018.5|2986.5|2963.5|71
1687939200000|2023-06-28 08:00:00|3025.5|3011.5|3010|2999.5|3025.5|3012.5|3009.3|2994|60
1687942800000|2023-06-28 09:00:00|3010.5|3000.5|3017.8|3005|3018|3005|3010.5|2999|69
1687946400000|2023-06-28 10:00:00|3018|3005.3|3015.5|3000|3018|3006.8|3010.5|2998.5|113
1687950000000|2023-06-28 11:00:00|3015.8|3000.3|3024.3|3009.5|3024.3|3010|3015.3|3000.3|61
1687953600000|2023-06-28 12:00:00|3024|3009.8|3020.8|3009|3025.5|3012|3017.5|3006|8
1687957200000|2023-06-28 13:00:00|3022.5|3009.3|3023.5|3011.5|3023.8|3011.5|3017.5|3006|141
1687960800000|2023-06-28 14:00:00|3023.3|3011.8|3024|3011|3024|3011.8|3022.5|3007.3|13
1688022000000|2023-06-29 07:00:00|3047.5|3013.8|3081|3068.5|3084.5|3075.3|3047.5|3013.8|258
1688025600000|2023-06-29 08:00:00|3080.8|3067.5|3089.3|3074.5|3096.3|3087.8|3069.5|3059.5|214
1688029200000|2023-06-29 09:00:00|3089|3074.8|3100.3|3089.5|3102|3092.5|3089|3074.5|333
1688032800000|2023-06-29 10:00:00|3100.5|3089.8|3108|3095.3|3111|3100.5|3099.5|3089.8|179
1688036400000|2023-06-29 11:00:00|3107.8|3095.5|3105.3|3090.5|3111|3098.5|3101.5|3090.5|33
1688040000000|2023-06-29 12:00:00|3105.5|3090.8|3111.3|3100.5|3111.3|3102.5|3104.5|3090.5|60
1688043600000|2023-06-29 13:00:00|3110.5|3098.5|3113.5|3100|3114.5|3103.5|3107.3|3095|40
1688047200000|2023-06-29 14:00:00|3111.5|3100.3|3109|3098|3111.5|3100.5|3109|3096.5|17
1688108400000|2023-06-30 07:00:00|3107.9|3096.9|3128.4|3118.4|3134.7|3124.9|3107.9|3096.9|52
1688112000000|2023-06-30 08:00:00|3128.2|3115.4|3120.7|3110.2|3131.4|3119.7|3119.9|3108.9|55
1688115600000|2023-06-30 09:00:00|3120.2|3109.2|3115.2|3102.7|3120.9|3111.4|3114.2|3102.2|102
1688119200000|2023-06-30 10:00:00|3117.2|3107.4|3112.4|3098.9|3117.4|3107.4|3110.9|3096.9|13
1688122800000|2023-06-30 11:00:00|3112.2|3096.7|3106.4|3092.9|3112.4|3096.7|3097.4|3087.4|19
1688126400000|2023-06-30 12:00:00|3106.7|3093.2|3117.9|3104.9|3119.4|3105.2|3106.7|3093.2|11
1688130000000|2023-06-30 13:00:00|3119.7|3105.2|3115.7|3105.7|3120.9|3111.4|3114.9|3103.4|170
1688133600000|2023-06-30 14:00:00|3117.4|3105.4|3112.4|3100.4|3119.4|3105.4|3108.7|3098.9|25
1688367600000|2023-07-03 07:00:00|3140.4|3085.4|3131.7|3121.7|3210.2|3132.4|3126.9|3085.4|26
1688371200000|2023-07-03 08:00:00|3131.9|3123.9|3131.7|3116.7|3138.9|3127.4|3124.9|3116.4|130
1688374800000|2023-07-03 09:00:00|3131.4|3116.9|3124.4|3115.2|3131.4|3117.4|3120.7|3112.4|25
1688378400000|2023-07-03 10:00:00|3124.2|3114.9|3122.4|3110.2|3126.4|3115.4|3121.9|3108.7|107
1688382000000|2023-07-03 11:00:00|3122.2|3109.9|3124.4|3110.7|3124.9|3112.4|3120.4|3107.9|31
1688385600000|2023-07-03 12:00:00|3119.4|3110.9|3135.4|3124.4|3136.4|3124.4|3119.4|3110.9|119
1688389200000|2023-07-03 13:00:00|3136.2|3124.7|3137.4|3125.4|3137.4|3126.4|3132.4|3122.7|99
1688392800000|2023-07-03 14:00:00|3139.4|3125.2|3145.9|3137.9|3149.4|3137.9|3139.4|3125.2|13
1688454000000|2023-07-04 07:00:00|3148.9|3133.4|3145.4|3129.4|3185.4|3154.4|3130.4|3114.4|40
1688457600000|2023-07-04 08:00:00|3145.2|3129.2|3144.4|3132.9|3154.2|3139.4|3143.4|3129.2|51
1688461200000|2023-07-04 09:00:00|3144.2|3132.7|3134.4|3123.7|3144.2|3132.7|3132.9|3121.7|79
1688464800000|2023-07-04 10:00:00|3135.2|3124.4|3145.4|3132.7|3145.4|3134.4|3135.2|3124.4|122
1688468400000|2023-07-04 11:00:00|3145.9|3133.4|3146.9|3135.4|3150.4|3141.4|3145.4|3133.4|100
1688472000000|2023-07-04 12:00:00|3147.7|3135.7|3164.9|3152.4|3168.9|3155.4|3147.2|3135.7|275
1688475600000|2023-07-04 13:00:00|3164.4|3151.9|3154.7|3143.4|3164.4|3152.9|3154.2|3141.2|87
1688479200000|2023-07-04 14:00:00|3156.9|3143.7|3159.2|3143.7|3160.4|3151.4|3156.9|3143.7|33
1688540400000|2023-07-05 07:00:00|3149.8|3134.3|3131.1|3117.1|3149.8|3134.3|3127.6|3117.1|19
1688544000000|2023-07-05 08:00:00|3130.8|3116.8|3140.1|3127.3|3142.1|3127.3|3129.6|3115.1|24
1688547600000|2023-07-05 09:00:00|3140.3|3127.8|3141.6|3127.8|3144.1|3133.1|3137.8|3127.8|41
1688551200000|2023-07-05 10:00:00|3141.1|3128.1|3138.8|3127.6|3141.1|3128.1|3138.8|3127.1|16
1688554800000|2023-07-05 11:00:00|3139.1|3127.8|3136.8|3124.8|3139.1|3130.1|3134.3|3124.1|22
1688558400000|2023-07-05 12:00:00|3136.6|3124.6|3121.1|3107.1|3136.6|3124.6|3116.3|3103.1|71
1688562000000|2023-07-05 13:00:00|3121.8|3107.3|3128.1|3116.1|3128.8|3117.1|3116.1|3107.1|46
1688565600000|2023-07-05 14:00:00|3131.1|3116.6|3125.6|3117.6|3131.1|3118.1|3124.1|3115.1|75
1688626800000|2023-07-06 07:00:00|3131.1|3115.1|3099.1|3086.3|3131.1|3115.1|3096.1|3086.3|252
1688630400000|2023-07-06 08:00:00|3101.1|3086.6|3082.8|3072.1|3101.1|3088.1|3074.6|3059.3|507
1688634000000|2023-07-06 09:00:00|3083.1|3074.1|3089.1|3076.8|3092.8|3078.1|3083.1|3072.1|79
1688637600000|2023-07-06 10:00:00|3091.1|3077.1|3096.6|3083.3|3097.1|3085.1|3086.6|3076.3|56
1688641200000|2023-07-06 11:00:00|3099.1|3083.6|3103.1|3092.3|3109.8|3100.1|3092.3|3083.6|53
1688644800000|2023-07-06 12:00:00|3102.6|3089.3|3087.1|3076.3|3102.6|3089.3|3083.1|3073.8|182
1688648400000|2023-07-06 13:00:00|3086.1|3075.3|3083.1|3073.6|3089.1|3077.3|3079.3|3069.1|115
1688652000000|2023-07-06 14:00:00|3083.6|3073.8|3086.6|3075.1|3087.1|3077.1|3083.6|3073.6|45
1688713200000|2023-07-07 07:00:00|3090.1|3073.3|3079.6|3064.1|3090.1|3073.3|3070.1|3061.1|50
1688716800000|2023-07-07 08:00:00|3079.1|3064.3|3096.1|3080.3|3096.1|3082.1|3078.6|3064.3|46
1688720400000|2023-07-07 09:00:00|3095.6|3079.6|3104.1|3091.1|3106.6|3093.1|3094.8|3079.1|76
1688724000000|2023-07-07 10:00:00|3103.8|3091.3|3091.1|3078.1|3103.8|3093.6|3086.1|3077.3|48
1688727600000|2023-07-07 11:00:00|3085.6|3077.6|3089.1|3077.3|3091.1|3081.1|3085.3|3076.1|21
1688731200000|2023-07-07 12:00:00|3088.1|3076.3|3091.1|3080.1|3093.8|3083.1|3088.1|3074.1|37
1688734800000|2023-07-07 13:00:00|3092.1|3083.1|3093.1|3081.1|3101.1|3087.1|3089.8|3077.1|96
1688738400000|2023-07-07 14:00:00|3091.1|3077.1|3085.4|3070.4|3091.1|3078.1|3081.1|3070.4|60
1688972400000|2023-07-10 07:00:00|3085.4|3070.4|3092.1|3079.4|3096.4|3081.1|3085.4|3070.4|1
1688976000000|2023-07-10 08:00:00|3092.4|3080.4|3104.4|3088.4|3105.1|3088.6|3091.4|3076.9|71
1688979600000|2023-07-10 09:00:00|3103.6|3087.6|3104.9|3088.4|3110.1|3096.4|3101.9|3086.4|21
1688983200000|2023-07-10 10:00:00|3104.6|3088.6|3109.9|3099.4|3109.9|3099.4|3102.4|3086.6|13
1688986800000|2023-07-10 11:00:00|3113.9|3099.1|3123.4|3109.6|3123.9|3111.6|3106.4|3098.1|127
1688990400000|2023-07-10 12:00:00|3122.4|3111.4|3118.4|3106.4|3129.6|3115.1|3116.4|3106.4|78
1688994000000|2023-07-10 13:00:00|3122.1|3108.4|3114.1|3100.4|3124.9|3110.6|3109.4|3100.1|86
1688997600000|2023-07-10 14:00:00|3118.6|3100.6|3108.4|3100.4|3118.6|3104.4|3108.4|3100.4|0
1689058800000|2023-07-11 07:00:00|3118.6|3104.4|3151.4|3141.4|3153.1|3143.4|3118.6|3104.4|184
1689062400000|2023-07-11 08:00:00|3154.4|3143.4|3170.6|3159.9|3174.1|3164.4|3151.4|3141.4|280
1689066000000|2023-07-11 09:00:00|3173.4|3160.1|3199.9|3187.6|3202.4|3193.4|3173.4|3159.4|184
1689069600000|2023-07-11 10:00:00|3200.4|3188.4|3197.4|3184.9|3202.4|3190.6|3196.1|3181.9|59
1689073200000|2023-07-11 11:00:00|3196.9|3184.4|3192.9|3179.4|3196.9|3185.4|3191.4|3179.4|57
1689076800000|2023-07-11 12:00:00|3193.1|3180.1|3206.4|3193.4|3207.9|3193.4|3189.4|3180.1|51
1689080400000|2023-07-11 13:00:00|3208.9|3192.4|3202.9|3189.4|3208.9|3194.4|3199.4|3187.9|44
1689084000000|2023-07-11 14:00:00|3203.1|3189.6|3202.6|3194.6|3208.4|3194.9|3202.6|3189.6|21
1689145200000|2023-07-12 07:00:00|3208.4|3196.4|3201.1|3189.4|3223.9|3196.6|3201.1|3182.9|12
1689148800000|2023-07-12 08:00:00|3200.1|3189.6|3200.4|3182.9|3200.4|3189.6|3185.9|3172.4|82
1689152400000|2023-07-12 09:00:00|3200.9|3184.4|3208.4|3196.4|3209.6|3196.4|3198.1|3184.4|12
1689156000000|2023-07-12 10:00:00|3210.1|3196.6|3216.6|3202.4|3217.9|3206.4|3209.4|3195.9|13
1689159600000|2023-07-12 11:00:00|3216.4|3199.4|3223.6|3211.9|3225.9|3214.4|3209.6|3198.9|11
1689163200000|2023-07-12 12:00:00|3223.1|3210.9|3216.4|3204.1|3228.6|3214.9|3211.4|3199.4|207
1689166800000|2023-07-12 13:00:00|3218.4|3208.4|3209.4|3195.9|3220.1|3209.1|3204.4|3194.6|54
1689170400000|2023-07-12 14:00:00|3213.9|3195.4|3203.4|3195.4|3218.1|3208.4|3203.4|3195.4|3
1689231600000|2023-07-13 07:00:00|3216.9|3201.4|3215.6|3204.9|3238.4|3216.4|3215.6|3201.4|12
1689235200000|2023-07-13 08:00:00|3214.1|3204.4|3218.1|3204.4|3222.4|3211.4|3211.6|3202.4|126
1689238800000|2023-07-13 09:00:00|3217.9|3204.1|3206.3|3192|3221.5|3207|3205|3190|22
1689242400000|2023-07-13 10:00:00|3206|3192.3|3209.5|3195.8|3209.5|3201.3|3197.5|3185|65
1689246000000|2023-07-13 11:00:00|3209|3195.5|3203|3191|3209.5|3201|3199|3185|21
1689249600000|2023-07-13 12:00:00|3202.8|3188.8|3203|3190|3203|3190|3196.8|3183|25
1689253200000|2023-07-13 13:00:00|3202.8|3190.3|3207.8|3195.5|3212.8|3200|3202.5|3190.3|63
1689256800000|2023-07-13 14:00:00|3212.8|3192|3212.8|3195|3212.8|3197|3212.8|3192|0
1689318000000|2023-07-14 07:00:00|3203|3194.5|3221|3206|3224.3|3207.5|3203|3193.8|8
1689321600000|2023-07-14 08:00:00|3221.3|3205.5|3203|3191.5|3224.8|3215|3203|3190.3|22
1689325200000|2023-07-14 09:00:00|3201.8|3191.3|3211.5|3194.3|3214|3199.5|3201.8|3187|12
1689328800000|2023-07-14 10:00:00|3211.8|3194.8|3210.5|3193.8|3213|3198|3205|3190.8|0
1689332400000|2023-07-14 11:00:00|3204|3193.5|3207.5|3192.8|3210.5|3195.3|3201.8|3189.5|1
1689336000000|2023-07-14 12:00:00|3207.3|3193.3|3207.8|3192.8|3210|3197.8|3206.5|3192.3|2
1689339600000|2023-07-14 13:00:00|3207.5|3192.3|3205|3192.5|3208|3195.3|3199|3187.5|32
1689343200000|2023-07-14 14:00:00|3206|3192.8|3209|3201|3213|3201|3206|3192.8|33
1689577200000|2023-07-17 07:00:00|3213|3200|3206|3191.5|3213|3200|3202|3151.8|14
1689580800000|2023-07-17 08:00:00|3201|3193|3208.8|3195.5|3211.8|3195.5|3198|3186|49
1689584400000|2023-07-17 09:00:00|3208.5|3193.5|3196|3184.8|3208.5|3195|3196|3184.5|13
1689588000000|2023-07-17 10:00:00|3198|3185.3|3197.8|3184.5|3201|3186.5|3197.5|3184|31
1689591600000|2023-07-17 11:00:00|3197.5|3181.5|3181|3165|3197.5|3181.5|3175|3165|136
1689595200000|2023-07-17 12:00:00|3180.8|3165.3|3172.1|3158.4|3181|3168.3|3162.1|3152.9|247
1689598800000|2023-07-17 13:00:00|3171.9|3158.6|3160.1|3147.4|3172.1|3158.9|3152.1|3141.6|565
1689602400000|2023-07-17 14:00:00|3162.1|3148.1|3155.6|3147.6|3162.1|3149.4|3155.6|3145.4|29
1689663600000|2023-07-18 07:00:00|3159.6|3145.4|3171.1|3155.4|3176.1|3167.6|3159.6|3145.4|26
1689667200000|2023-07-18 08:00:00|3172.4|3155.6|3168.6|3152.4|3176.1|3163.1|3159.1|3148.9|29
1689670800000|2023-07-18 09:00:00|3167.9|3152.1|3166.9|3154.6|3173.1|3163.9|3164.9|3148.4|323
1689674400000|2023-07-18 10:00:00|3167.6|3156.1|3197.1|3184.9|3198.6|3187.6|3165.6|3153.6|326
1689678000000|2023-07-18 11:00:00|3196.9|3184.6|3206.9|3194.1|3211.9|3197.1|3192.6|3183.4|132
1689681600000|2023-07-18 12:00:00|3206.1|3192.1|3204.1|3190.1|3210.4|3197.1|3203.9|3189.9|130
1689685200000|2023-07-18 13:00:00|3205.9|3190.4|3205.4|3194.6|3207.6|3194.6|3198.1|3187.9|151
1689688800000|2023-07-18 14:00:00|3207.1|3198.1|3205.1|3185.1|3208.4|3199.6|3205.1|3184.4|22
1689750000000|2023-07-19 07:00:00|3222.1|3212.4|3226.4|3208.9|3228.1|3215.1|3222.1|3208.4|90
1689753600000|2023-07-19 08:00:00|3226.6|3209.4|3226.1|3208.9|3229.1|3217.1|3215.1|3204.9|533
1689757200000|2023-07-19 09:00:00|3225.9|3209.4|3228.1|3213.1|3231.1|3220.6|3217.1|3208.1|414
1689760800000|2023-07-19 10:00:00|3228.6|3212.9|3243.1|3230.1|3243.6|3231.4|3227.1|3212.1|536
1689764400000|2023-07-19 11:00:00|3244.6|3230.4|3238.4|3226.4|3245.1|3235.1|3234.4|3222.1|289
1689768000000|2023-07-19 12:00:00|3241.1|3228.6|3246.9|3232.6|3251.6|3242.1|3235.1|3221.6|145
1689771600000|2023-07-19 13:00:00|3246.4|3232.4|3239.1|3224.1|3246.9|3234.4|3239.1|3223.4|69
1689775200000|2023-07-19 14:00:00|3241.4|3224.4|3241.4|3233.4|3243.4|3233.4|3241.1|3224.4|10
1689836400000|2023-07-20 07:00:00|3242.4|3227.1|3249.9|3236.1|3252.1|3242.9|3242.4|3227.1|83
1689840000000|2023-07-20 08:00:00|3250.1|3237.4|3246.6|3233.6|3260.6|3246.1|3246.6|3233.6|149
1689843600000|2023-07-20 09:00:00|3246.4|3233.1|3241.6|3227.9|3246.4|3234.4|3240.4|3225.4|196
1689847200000|2023-07-20 10:00:00|3241.4|3227.6|3240.6|3226.6|3241.4|3227.6|3236.9|3222.9|70
1689850800000|2023-07-20 11:00:00|3240.4|3227.1|3243.1|3231.9|3243.1|3231.9|3239.6|3225.6|53
1689854400000|2023-07-20 12:00:00|3244.9|3232.6|3242.1|3228.6|3248.4|3237.4|3238.6|3227.6|126
1689858000000|2023-07-20 13:00:00|3238.6|3228.9|3261.4|3243.6|3261.9|3247.9|3238.6|3228.9|59
1689861600000|2023-07-20 14:00:00|3261.6|3239.6|3261.9|3253.9|3261.9|3253.9|3256.9|3239.6|3
1689922800000|2023-07-21 07:00:00|3256.9|3239.6|3260.6|3246.6|3278.6|3253.1|3251.9|3202.6|228
1689926400000|2023-07-21 08:00:00|3260.9|3246.1|3260.1|3246.6|3260.9|3249.6|3254.6|3239.6|393
1689930000000|2023-07-21 09:00:00|3260.6|3247.1|3268.9|3258.6|3271.6|3259.6|3259.4|3246.6|224
1689933600000|2023-07-21 10:00:00|3268.6|3259.6|3261.4|3249.9|3275.6|3262.6|3261.4|3249.6|307
1689937200000|2023-07-21 11:00:00|3257.6|3246.6|3262.1|3249.1|3266.6|3256.1|3257.6|3245.6|85
1689940800000|2023-07-21 12:00:00|3261.1|3249.4|3261.6|3250.6|3268.6|3258.4|3260.6|3247.6|149
1689944400000|2023-07-21 13:00:00|3262.6|3251.1|3263.6|3248.9|3264.6|3254.6|3260.6|3245.4|42
1689948000000|2023-07-21 14:00:00|3267.1|3258.9|3255.6|3247.6|3267.1|3258.9|3255.6|3244.6|11
1690182000000|2023-07-24 07:00:00|3262.4|3245.6|3255.4|3241.9|3262.4|3245.6|3254.1|3241.1|1
1690185600000|2023-07-24 08:00:00|3254.9|3242.4|3249.9|3233.6|3256.1|3243.1|3241.1|3229.1|5
1690189200000|2023-07-24 09:00:00|3250.4|3233.9|3259.6|3243.6|3259.6|3244.6|3250.4|3233.9|12
1690192800000|2023-07-24 10:00:00|3258.6|3244.1|3254.4|3240.4|3258.6|3249.1|3246.6|3238.1|47
1690196400000|2023-07-24 11:00:00|3253.6|3240.6|3262.6|3247.1|3265.6|3255.6|3253.6|3240.4|61
1690200000000|2023-07-24 12:00:00|3262.4|3247.4|3257.6|3247.1|3262.4|3251.1|3257.6|3246.9|5
1690203600000|2023-07-24 13:00:00|3260.1|3246.9|3251.9|3236.4|3260.9|3251.9|3251.6|3235.4|109
1690207200000|2023-07-24 14:00:00|3252.6|3234.6|3251.1|3231.9|3252.6|3234.6|3246.6|3229.1|5
1690268400000|2023-07-25 07:00:00|3271.4|3247.9|3269.4|3255.4|3271.4|3255.4|3262.4|3240.1|2
1690272000000|2023-07-25 08:00:00|3271.1|3255.6|3267.6|3256.6|3271.1|3258.6|3264.4|3251.9|105
1690275600000|2023-07-25 09:00:00|3267.4|3255.6|3270.6|3256.9|3272.6|3261.6|3266.6|3254.9|86
1690279200000|2023-07-25 10:00:00|3270.4|3256.6|3270.6|3257.6|3270.6|3257.9|3268.9|3253.6|4
1690282800000|2023-07-25 11:00:00|3270.4|3253.9|3267.6|3252.1|3270.6|3256.4|3262.6|3249.9|47
1690286400000|2023-07-25 12:00:00|3267.9|3251.9|3263.6|3251.4|3268.9|3256.4|3263.4|3248.6|4
1690290000000|2023-07-25 13:00:00|3264.6|3251.1|3266.6|3250.1|3266.6|3255.6|3262.4|3250.1|7
1690293600000|2023-07-25 14:00:00|3266.4|3248.9|3258.1|3250.1|3266.4|3250.1|3258.1|3248.9|1
1690354800000|2023-07-26 07:00:00|3266.4|3248.9|3264.4|3249.4|3289.1|3261.9|3264.1|3235.6|9
1690358400000|2023-07-26 08:00:00|3263.9|3249.6|3261.6|3246.9|3265.4|3250.1|3260.4|3245.4|11
1690362000000|2023-07-26 09:00:00|3261.4|3245.4|3252.6|3238.9|3265.6|3252.4|3247.1|3238.1|90
1690365600000|2023-07-26 10:00:00|3247.1|3238.6|3252.6|3239.9|3252.6|3244.1|3247.1|3235.6|88
1690369200000|2023-07-26 11:00:00|3252.4|3240.1|3267.4|3250.1|3269.1|3259.4|3252.4|3240.1|44
1690372800000|2023-07-26 12:00:00|3267.1|3250.4|3267.6|3254.9|3267.6|3254.9|3260.6|3249.1|13
1690376400000|2023-07-26 13:00:00|3268.6|3255.1|3263.6|3247.9|3269.1|3258.6|3255.1|3245.1|24
1690380000000|2023-07-26 14:00:00|3262.6|3246.6|3265.1|3246.6|3265.6|3246.9|3262.6|3246.6|3
1690441200000|2023-07-27 07:00:00|3268.1|3234.4|3267.6|3257.1|3286.6|3259.1|3257.6|3234.4|20
1690444800000|2023-07-27 08:00:00|3274.6|3258.6|3279.6|3271.4|3281.6|3271.6|3269.4|3258.6|42
1690448400000|2023-07-27 09:00:00|3279.4|3268.4|3279.4|3266.1|3279.4|3270.6|3271.4|3261.9|48
1690452000000|2023-07-27 10:00:00|3279.6|3265.6|3278.9|3264.1|3279.6|3266.6|3278.9|3263.9|0
1690455600000|2023-07-27 11:00:00|3277.9|3261.9|3279.6|3266.1|3279.6|3266.1|3271.9|3260.4|16
1690459200000|2023-07-27 12:00:00|3279.4|3265.9|3271.6|3259.4|3279.6|3268.1|3264.9|3256.4|29
1690462800000|2023-07-27 13:00:00|3275.1|3259.1|3272.4|3257.1|3276.6|3262.1|3268.6|3256.9|18
1690466400000|2023-07-27 14:00:00|3271.6|3256.9|3261.6|3253.6|3271.6|3256.9|3261.6|3247.6|13
1690527600000|2023-07-28 07:00:00|3265.1|3220.1|3259.6|3248.1|3269.6|3251.6|3237.6|3220.1|6
1690531200000|2023-07-28 08:00:00|3259.4|3247.4|3232.9|3217.6|3260.9|3247.4|3232.6|3217.6|315
1690534800000|2023-07-28 09:00:00|3230.6|3216.6|3222.6|3212.9|3230.6|3216.6|3213.1|3204.6|289
1690538400000|2023-07-28 10:00:00|3226.4|3214.6|3229.9|3215.1|3231.4|3221.4|3218.9|3210.4|68
1690542000000|2023-07-28 11:00:00|3227.6|3215.4|3239.6|3224.6|3240.1|3226.1|3227.6|3215.4|14
1690545600000|2023-07-28 12:00:00|3240.1|3224.4|3237.9|3227.6|3240.1|3227.6|3237.9|3223.1|4
1690549200000|2023-07-28 13:00:00|3238.1|3227.4|3238.4|3226.4|3243.6|3233.6|3231.6|3223.1|65
1690552800000|2023-07-28 14:00:00|3237.6|3226.6|3237.6|3229.6|3238.4|3229.6|3237.6|3226.6|13
1690786800000|2023-07-31 07:00:00|3238.4|3232.9|3252.6|3238.9|3253.4|3240.1|3238.4|3231.1|2
1690790400000|2023-07-31 08:00:00|3252.4|3238.4|3253.6|3239.9|3256.1|3241.9|3248.1|3232.6|25
1690794000000|2023-07-31 09:00:00|3253.4|3239.6|3256.9|3241.6|3261.6|3246.9|3250.1|3237.1|42
1690797600000|2023-07-31 10:00:00|3256.6|3240.6|3263.6|3247.6|3265.1|3255.6|3247.9|3239.1|80
1690801200000|2023-07-31 11:00:00|3263.4|3249.9|3256.9|3243.1|3263.4|3249.9|3246.6|3238.1|134
1690804800000|2023-07-31 12:00:00|3259.9|3243.4|3246.6|3234.6|3261.4|3245.6|3243.1|3234.6|77
1690808400000|2023-07-31 13:00:00|3243.1|3234.9|3250.6|3233.1|3256.6|3240.4|3239.4|3231.1|92
1690812000000|2023-07-31 14:00:00|3250.1|3232.4|3236.9|3223.6|3250.1|3232.4|3236.9|3223.6|15
1690873200000|2023-08-01 07:00:00|3237.6|3224.3|3257|3241.7|3266|3247.7|3237.6|3208|15
1690876800000|2023-08-01 08:00:00|3256.7|3242|3250.7|3238.7|3257|3245.2|3245.2|3235.5|34
1690880400000|2023-08-01 09:00:00|3249.7|3239.7|3244.7|3230|3255.5|3241|3244.7|3230|40
1690884000000|2023-08-01 10:00:00|3244.5|3229.2|3237|3225.7|3245.5|3234.5|3233.7|3223.7|70
1690887600000|2023-08-01 11:00:00|3236.7|3224|3222|3209.5|3236.7|3224|3207.2|3198.5|170
1690891200000|2023-08-01 12:00:00|3220.5|3210.2|3206.5|3191.2|3220.5|3210.2|3191.7|3183.2|183
1690894800000|2023-08-01 13:00:00|3201.2|3190.5|3201|3188.7|3206.5|3196.7|3199.7|3187.5|108
1690898400000|2023-08-01 14:00:00|3196.7|3186.7|3199|3191|3203.7|3191.5|3196.7|3186.7|31
1690959600000|2023-08-02 07:00:00|3203.7|3191.5|3152|3138.7|3203.7|3191.5|3146.7|3136.2|296
1690963200000|2023-08-02 08:00:00|3151.5|3139|3114.7|3104|3152.7|3139.5|3106.7|3096.7|634
1690966800000|2023-08-02 09:00:00|3116.2|3109.2|3130.7|3116.7|3135.7|3127.2|3116.2|3103.5|264
1690970400000|2023-08-02 10:00:00|3130.2|3117|3147.7|3134.2|3152.7|3138.5|3129.7|3115.5|86
1690974000000|2023-08-02 11:00:00|3149.2|3134.5|3158.7|3142.7|3168|3155.5|3146.5|3132.2|132
1690977600000|2023-08-02 12:00:00|3154.7|3143|3157|3143.2|3159.2|3146.7|3148.2|3138.2|131
1690981200000|2023-08-02 13:00:00|3156.7|3143.5|3165.5|3148.7|3172.5|3160.7|3156.7|3143.5|192
1690984800000|2023-08-02 14:00:00|3164.7|3148.5|3156.5|3139|3164.7|3148.5|3151.7|3139|11
1691046000000|2023-08-03 07:00:00|3142.5|3126.7|3147|3136.2|3154.7|3137.7|3142.5|3126.7|42
1691049600000|2023-08-03 08:00:00|3147.2|3136.5|3162.7|3152.7|3171|3155.7|3146.5|3136.2|91
1691053200000|2023-08-03 09:00:00|3166.7|3153|3173.2|3159.2|3179.5|3168.2|3166.7|3152.7|57
1691056800000|2023-08-03 10:00:00|3166.7|3157.2|3175.5|3163.5|3176.7|3166.2|3165.7|3154|246
1691060400000|2023-08-03 11:00:00|3175.2|3163.7|3181|3168.7|3181|3168.7|3173|3161.5|70
1691064000000|2023-08-03 12:00:00|3180|3169|3186|3173.7|3186.2|3176.5|3179.7|3168.7|38
1691067600000|2023-08-03 13:00:00|3185.7|3174.7|3181.7|3171.5|3186|3174.7|3180.2|3169.7|47
1691071200000|2023-08-03 14:00:00|3178.7|3170|3176.7|3168.7|3178.7|3171.2|3176.7|3167.2|28
1691132400000|2023-08-04 07:00:00|3178.7|3167.2|3203.5|3191.7|3205.5|3191.7|3178.7|3167.2|79
1691136000000|2023-08-04 08:00:00|3204|3186.7|3205.7|3193.2|3206.7|3193.7|3198.2|3184.7|56
1691139600000|2023-08-04 09:00:00|3205.5|3197.2|3198.7|3187.7|3205.5|3197.5|3194.7|3184|63
1691143200000|2023-08-04 10:00:00|3202.7|3188|3202|3191.2|3202.7|3191.2|3202|3186.7|8
1691146800000|2023-08-04 11:00:00|3201|3190.5|3196.7|3184.2|3201|3191.2|3195|3183.2|16
1691150400000|2023-08-04 12:00:00|3196.2|3184.7|3192.7|3179.7|3200.7|3188.7|3190.7|3178.5|98
1691154000000|2023-08-04 13:00:00|3194.7|3180|3198.7|3182|3200.7|3190.5|3191|3179.5|47
1691157600000|2023-08-04 14:00:00|3196.7|3183.7|3196.7|3178.7|3196.7|3183.7|3186.7|3161.5|92
1691391600000|2023-08-07 07:00:00|3196.7|3178.7|3186|3174|3248.7|3197.7|3181.7|3124.7|107
1691395200000|2023-08-07 08:00:00|3185.7|3171.7|3204.7|3191|3206.7|3193.7|3182|3171.7|63
1691398800000|2023-08-07 09:00:00|3204.5|3190.7|3193.7|3183.5|3204.7|3191.2|3191.7|3183.5|24
1691402400000|2023-08-07 10:00:00|3199|3185.7|3188.7|3174.7|3200.5|3186|3186.7|3174.2|43
1691406000000|2023-08-07 11:00:00|3190.7|3175|3194.5|3179|3194.7|3181.7|3189.7|3175|3
1691409600000|2023-08-07 12:00:00|3194.2|3179.2|3196.2|3183.7|3196.7|3183.7|3191.7|3178.5|2
1691413200000|2023-08-07 13:00:00|3197.5|3184|3198.7|3187|3201.7|3189|3196.5|3183.5|7
1691416800000|2023-08-07 14:00:00|3195.7|3186.7|3194.7|3186.7|3198.7|3186.7|3194.7|3175.2|14
1691478000000|2023-08-08 07:00:00|3196.7|3170.2|3193.7|3179.7|3196.7|3180|3179.5|3162|32
1691481600000|2023-08-08 08:00:00|3193.5|3179.5|3184.7|3176.2|3194.2|3180.7|3184.5|3173.7|31
1691485200000|2023-08-08 09:00:00|3189.7|3177.7|3181.7|3170.7|3191|3177.7|3181.5|3170.5|67
1691488800000|2023-08-08 10:00:00|3181.5|3170.5|3178.5|3164.7|3181.7|3171.7|3173.2|3164.2|112
1691492400000|2023-08-08 11:00:00|3178.2|3164.2|3176.7|3165|3178.7|3165|3171.7|3162.2|120
1691496000000|2023-08-08 12:00:00|3178.7|3165.2|3181.5|3166|3182.2|3170.7|3173.7|3163.5|101
1691499600000|2023-08-08 13:00:00|3182.7|3166.2|3178.7|3168.7|3182.7|3168.7|3176.7|3165.5|31
1691503200000|2023-08-08 14:00:00|3176.7|3165.7|3173.2|3165.2|3176.7|3165.7|3173.2|3165.2|23
1691564400000|2023-08-09 07:00:00|3176.7|3187.7|3194.7|3179|3196.7|3187.7|3176.7|3177.5|2
1691568000000|2023-08-09 08:00:00|3195.7|3179.7|3185.2|3173.7|3196|3180.7|3184.7|3173.2|12
1691571600000|2023-08-09 09:00:00|3185.5|3174.7|3185.7|3171.5|3188.2|3175.7|3183.5|3169.2|110
1691575200000|2023-08-09 10:00:00|3186.2|3171.7|3187.2|3171|3187.5|3175|3183.5|3169.2|380
1691578800000|2023-08-09 11:00:00|3187.5|3171.2|3188.2|3171.7|3188.2|3173.2|3186|3170.2|0
1691582400000|2023-08-09 12:00:00|3188|3171.5|3186|3169.5|3188.2|3173.5|3181|3167.5|0
1691586000000|2023-08-09 13:00:00|3185.7|3169.2|3186.7|3176.2|3187.2|3176.7|3177.5|3164.7|133
1691589600000|2023-08-09 14:00:00|3188.2|3174.7|3184.2|3176.2|3188.2|3176.2|3184.2|3173.7|10
1691650800000|2023-08-10 07:00:00|3186.7|3176|3181.2|3164.7|3196.5|3178.7|3178.5|3159.2|27
1691654400000|2023-08-10 08:00:00|3181|3165|3161|3152.7|3181|3165|3161|3152.7|108
1691658000000|2023-08-10 09:00:00|3160.7|3152|3165.7|3156.7|3165.7|3156.7|3156.2|3147.5|206
1691661600000|2023-08-10 10:00:00|3165|3154.2|3173.5|3165|3173.5|3165|3165|3154.2|43
1691665200000|2023-08-10 11:00:00|3174|3165.2|3170.7|3158.7|3180.5|3168.7|3170.2|3158.7|127
1691668800000|2023-08-10 12:00:00|3171|3159|3171.7|3159|3176.2|3163.2|3169|3158.7|1
1691672400000|2023-08-10 13:00:00|3173.5|3159.2|3173.2|3157.2|3176.2|3162|3170.2|3155.2|80
1691676000000|2023-08-10 14:00:00|3172.5|3153.2|3176.2|3168.2|3181.7|3168.2|3172.5|3153.2|102
1691737200000|2023-08-11 07:00:00|3181.7|3163.7|3146.7|3136.7|3181.7|3163.7|3140.7|3129.7|55
1691740800000|2023-08-11 08:00:00|3147.2|3133.7|3140.7|3131.7|3151.5|3139|3138.2|3129.7|223
1691744400000|2023-08-11 09:00:00|3140.5|3129.7|3119.2|3107.7|3140.5|3129.7|3112.7|3102.7|440
1691748000000|2023-08-11 10:00:00|3118.7|3108|3118.7|3106.2|3126.5|3114.7|3116.7|3106.2|266
1691751600000|2023-08-11 11:00:00|3118.5|3105.7|3101.2|3088.7|3120.7|3110.7|3101.2|3088.7|178
1691755200000|2023-08-11 12:00:00|3101|3087.2|3096.7|3088|3102.2|3090.7|3090.7|3081.2|177
1691758800000|2023-08-11 13:00:00|3098.7|3087|3108.7|3092.7|3109|3094|3095.7|3087|254
1691762400000|2023-08-11 14:00:00|3106.7|3092|3104.7|3092.7|3106.7|3092.7|3103|3090.7|16
1691996400000|2023-08-14 07:00:00|3104.7|3092.7|3058.7|3049.2|3104.7|3092.7|3058.7|3048.7|136
1692000000000|2023-08-14 08:00:00|3062.2|3049.7|3051.7|3039.5|3073.2|3062.7|3047.7|3037.2|503
1692003600000|2023-08-14 09:00:00|3055.2|3043.7|3073.2|3062.2|3075|3064.7|3051.7|3039.2|313
1692007200000|2023-08-14 10:00:00|3073.5|3061.7|3104.1|3092.3|3104.1|3092.3|3073.5|3061.5|317
1692010800000|2023-08-14 11:00:00|3099.8|3093.3|3092.3|3077.6|3104.1|3093.8|3092.3|3077.3|80
1692014400000|2023-08-14 12:00:00|3094.1|3077.8|3099.8|3084.3|3106.3|3094.3|3094.1|3077.8|42
1692018000000|2023-08-14 13:00:00|3099.3|3083.8|3087.3|3072.3|3099.8|3085.6|3083.3|3072.3|68
1692021600000|2023-08-14 14:00:00|3085.8|3077.1|3085.1|3077.1|3087.3|3077.1|3085.1|3072.3|2
1692169200000|2023-08-16 07:00:00|3087.3|3073.3|3088.3|3075.3|3103.3|3086.1|3065.8|3050.3|48
1692172800000|2023-08-16 08:00:00|3087.8|3070.6|3106.6|3093.6|3109.1|3093.6|3081.1|3065.1|192
1692176400000|2023-08-16 09:00:00|3106.8|3096.1|3104.8|3090.3|3114.6|3098.3|3103.1|3087.3|89
1692180000000|2023-08-16 10:00:00|3106.3|3090.6|3103.1|3087.6|3106.3|3093.6|3098.6|3084.3|221
1692183600000|2023-08-16 11:00:00|3103.3|3087.8|3103.3|3086.3|3103.3|3087.8|3093.3|3082.3|61
1692187200000|2023-08-16 12:00:00|3102.6|3086.1|3098.6|3082.8|3103.6|3088.1|3093.8|3082.8|71
1692190800000|2023-08-16 13:00:00|3098.3|3083.1|3106.3|3084.3|3106.3|3091.3|3092.3|3079.6|228
1692194400000|2023-08-16 14:00:00|3103.8|3080.8|3099.3|3091.3|3103.8|3091.3|3099.3|3080.8|0
1692255600000|2023-08-17 07:00:00|3103.3|3082.6|3098.3|3087.8|3103.3|3087.8|3097.6|3082.6|2
1692259200000|2023-08-17 08:00:00|3102.1|3088.1|3106.3|3091.3|3108.3|3093.6|3102.1|3088.1|52
1692262800000|2023-08-17 09:00:00|3105.8|3091.6|3100.1|3086.6|3106.3|3093.3|3100.1|3086.3|200
1692266400000|2023-08-17 10:00:00|3100.6|3086.3|3103.1|3089.3|3106.3|3091.8|3100.3|3086.3|73
1692270000000|2023-08-17 11:00:00|3102.8|3090.3|3103.3|3088.8|3104.6|3091.6|3097.6|3087.6|179
1692273600000|2023-08-17 12:00:00|3104.3|3089.8|3108.6|3094.8|3110.8|3098.8|3102.8|3088.1|170
1692277200000|2023-08-17 13:00:00|3108.3|3095.1|3110.6|3092.6|3117.1|3103.6|3103.8|3092.6|361
1692280800000|2023-08-17 14:00:00|3110.8|3091.8|3103.8|3092.3|3110.8|3092.3|3103.8|3091.6|14
1692342000000|2023-08-18 07:00:00|3082.8|3066.8|3087.8|3074.3|3103.8|3078.3|3082.8|3066.8|86
1692345600000|2023-08-18 08:00:00|3087.6|3071.6|3075.8|3066.1|3087.6|3073.8|3070.8|3062.1|258
1692349200000|2023-08-18 09:00:00|3077.8|3066.3|3064.3|3052.3|3077.8|3067.1|3058.3|3046.8|126
1692352800000|2023-08-18 10:00:00|3064.6|3052.6|3073.3|3055.8|3075.3|3057.1|3063.8|3044.8|193
1692356400000|2023-08-18 11:00:00|3073|3056|3071.5|3054.5|3073.3|3062.5|3064.3|3051.3|77
1692360000000|2023-08-18 12:00:00|3072|3053.8|3075.3|3063.5|3076.8|3064.3|3067.3|3053|48
1692363600000|2023-08-18 13:00:00|3074.3|3062.5|3075.3|3064.3|3077.8|3065.3|3072.3|3061.3|79
1692367200000|2023-08-18 14:00:00|3072.3|3059.5|3065.5|3057.5|3075|3060|3065.5|3050.5|25
1692601200000|2023-08-21 07:00:00|3070.3|3055.8|3084.8|3074.8|3093.3|3075.5|3069.3|3027.3|34
1692604800000|2023-08-21 08:00:00|3082.3|3074.5|3088.5|3076.8|3089|3076.8|3077.3|3067.3|158
1692608400000|2023-08-21 09:00:00|3088|3077|3114|3102|3116.3|3104.8|3087.8|3077|309
1692612000000|2023-08-21 10:00:00|3113.8|3101.3|3149.3|3139.3|3152.8|3143.8|3113|3099.3|387
1692615600000|2023-08-21 11:00:00|3149|3139.5|3157.3|3144.5|3204|3188|3148.8|3139.5|398
1692619200000|2023-08-21 12:00:00|3157|3144.3|3147.8|3137.3|3157|3145|3142.3|3127.5|126
1692622800000|2023-08-21 13:00:00|3150.8|3135.3|3149|3136.3|3152.5|3137.5|3145.3|3134|45
1692626400000|2023-08-21 14:00:00|3150.3|3135.8|3150.3|3142.3|3153.3|3142.3|3145.3|3133.3|15
1692687600000|2023-08-22 07:00:00|3153.3|3137.8|3183.3|3174.3|3189.8|3176.8|3153.3|3137.8|207
1692691200000|2023-08-22 08:00:00|3184|3174.8|3191.3|3181.8|3198.3|3184|3182.3|3170.3|299
1692694800000|2023-08-22 09:00:00|3190.3|3180.8|3193.8|3182.3|3194|3184.8|3186|3175.8|224
1692698400000|2023-08-22 10:00:00|3194|3182.5|3194.3|3182.5|3197|3187.3|3191.3|3180.8|172
1692702000000|2023-08-22 11:00:00|3194|3181.8|3195.8|3183.3|3199.3|3187.8|3193.3|3181|69
1692705600000|2023-08-22 12:00:00|3195.5|3182.3|3186.5|3172.3|3195.8|3182.3|3183.8|3170.8|69
1692709200000|2023-08-22 13:00:00|3186.3|3172|3184.5|3169.3|3186.5|3173|3178|3167.3|78
1692712800000|2023-08-22 14:00:00|3180.3|3169.5|3174.8|3166.8|3184.3|3169.5|3174.5|3161.8|36
1692774000000|2023-08-23 07:00:00|3178.3|3162.3|3195|3184.3|3198.3|3189.3|3178.3|3162.3|135
1692777600000|2023-08-23 08:00:00|3194.8|3182.3|3181.4|3170.4|3195.8|3184.8|3181.4|3170.4|130
1692781200000|2023-08-23 09:00:00|3178.4|3169.7|3167.2|3156.4|3182.4|3171.4|3165.4|3155.9|86
1692784800000|2023-08-23 10:00:00|3166.2|3155.9|3160.4|3148.4|3168.7|3156.2|3159.4|3148.4|132
1692788400000|2023-08-23 11:00:00|3159.4|3147.2|3150.2|3137.4|3159.4|3147.2|3145.4|3136.9|133
1692792000000|2023-08-23 12:00:00|3150.4|3137.7|3160.4|3148.7|3162.2|3148.7|3150.4|3137.7|62
1692795600000|2023-08-23 13:00:00|3162.2|3149.2|3160.4|3145.4|3169.9|3155.7|3155.7|3143.7|35
1692799200000|2023-08-23 14:00:00|3164.4|3147.4|3160.4|3152.4|3164.4|3152.4|3160.4|3145.4|3
1692860400000|2023-08-24 07:00:00|3161.2|3145.4|3170.4|3159.4|3189.9|3167.4|3161.2|3145.4|65
1692864000000|2023-08-24 08:00:00|3170.2|3158.7|3156.4|3142.7|3171.2|3158.7|3156.2|3140.9|65
1692867600000|2023-08-24 09:00:00|3155.9|3141.9|3160.4|3146.7|3160.4|3148.4|3151.4|3139.7|38
1692871200000|2023-08-24 10:00:00|3160.2|3147.4|3158.1|3146.4|3160.2|3147.4|3147.9|3138.9|23
1692874800000|2023-08-24 11:00:00|3162.1|3146.1|3154.4|3142.4|3162.4|3150.1|3153.9|3142.1|51
1692878400000|2023-08-24 12:00:00|3155.4|3142.6|3159.1|3143.6|3159.6|3145.4|3154.4|3142.4|1
1692882000000|2023-08-24 13:00:00|3159.4|3143.4|3158.1|3142.9|3164.4|3153.1|3155.6|3142.4|45
1692885600000|2023-08-24 14:00:00|3157.4|3142.6|3150.1|3142.1|3157.4|3142.6|3150.1|3142.1|11
1692946800000|2023-08-25 07:00:00|3153.1|3121.4|3148.4|3133.6|3153.1|3133.6|3132.4|3119.6|40
1692950400000|2023-08-25 08:00:00|3148.9|3133.9|3156.1|3140.9|3159.1|3146.4|3148.9|3133.6|62
1692954000000|2023-08-25 09:00:00|3156.6|3141.4|3158.1|3144.4|3158.1|3145.4|3150.6|3136.9|23
1692957600000|2023-08-25 10:00:00|3161.1|3145.6|3156.4|3142.4|3163.4|3149.6|3150.4|3140.6|24
1692961200000|2023-08-25 11:00:00|3152.4|3142.6|3163.4|3149.4|3163.6|3149.4|3152.4|3142.6|32
1692964800000|2023-08-25 12:00:00|3164.1|3149.6|3165.4|3152.9|3167.4|3156.4|3160.6|3149.6|75
1692968400000|2023-08-25 13:00:00|3164.9|3151.9|3159.4|3146.9|3165.4|3153.1|3158.4|3146.1|31
1692972000000|2023-08-25 14:00:00|3159.1|3141.4|3151.4|3143.4|3159.1|3143.4|3151.4|3130.9|21
1693206000000|2023-08-28 07:00:00|3174.4|3139.4|3190.4|3178.9|3193.6|3182.4|3174.4|3139.4|79
1693209600000|2023-08-28 08:00:00|3193.6|3179.6|3192.7|3181.2|3199.4|3188.4|3189.2|3178.7|92
1693213200000|2023-08-28 09:00:00|3192.2|3180.7|3192.2|3179.5|3196.7|3187.2|3192.2|3179.2|66
1693216800000|2023-08-28 10:00:00|3192.5|3179.7|3195|3182|3195.2|3186|3186|3177.2|55
1693220400000|2023-08-28 11:00:00|3194.7|3182.2|3194.7|3182.2|3194.7|3182.5|3194.7|3182.2|0
1693224000000|2023-08-28 12:00:00|3195|3182.5|3199|3182.5|3202|3188.2|3194.2|3182.5|78
1693227600000|2023-08-28 13:00:00|3199.2|3182.7|3200.2|3191.2|3201.7|3193.2|3198.7|3182.7|30
1693231200000|2023-08-28 14:00:00|3201.7|3191.5|3199.2|3191.2|3201.7|3191.5|3199.2|3187.7|6
1693292400000|2023-08-29 07:00:00|3201|3188|3211.2|3196.5|3216.2|3204.7|3201|3188|1
1693296000000|2023-08-29 08:00:00|3211|3197|3219.4|3207.4|3219.4|3207.4|3209.2|3195.2|84
1693299600000|2023-08-29 09:00:00|3222.2|3210.4|3228.4|3217.4|3231.4|3222.4|3218.4|3207.4|131
1693303200000|2023-08-29 10:00:00|3228.7|3215.9|3225.9|3210.4|3228.9|3220.4|3223.4|3207.9|27
1693306800000|2023-08-29 11:00:00|3225.7|3209.4|3219.4|3209.4|3225.7|3210.4|3214.4|3203.7|66
1693310400000|2023-08-29 12:00:00|3218.4|3204.4|3208.4|3198.2|3218.4|3205.4|3208.4|3198.2|33
1693314000000|2023-08-29 13:00:00|3207.7|3197.7|3211.4|3196.7|3213.7|3204.4|3205.4|3193.7|78
1693317600000|2023-08-29 14:00:00|3215.4|3195.4|3204.4|3196.4|3216.4|3197.7|3204.4|3195.4|2
1693378800000|2023-08-30 07:00:00|3213.4|3197.7|3211.2|3195.7|3363.4|3197.7|3198.4|3150.4|18
1693382400000|2023-08-30 08:00:00|3210.2|3194.9|3218.4|3209.9|3225.4|3214.4|3210.2|3194.9|58
1693386000000|2023-08-30 09:00:00|3224.9|3210.2|3218|3203|3224.9|3213.7|3209.5|3200|55
1693389600000|2023-08-30 10:00:00|3218.3|3203.5|3215.5|3200|3218.5|3203.8|3211.8|3199.3|1
1693393200000|2023-08-30 11:00:00|3215.8|3200.3|3213.8|3200.5|3217.8|3205.8|3210.5|3200.3|14
1693396800000|2023-08-30 12:00:00|3213.5|3200.8|3212.3|3198|3219.3|3206.8|3206.8|3197|46
1693400400000|2023-08-30 13:00:00|3210.8|3197.8|3207.5|3192.5|3216.8|3204.3|3201|3192.5|80
1693404000000|2023-08-30 14:00:00|3208.8|3192.8|3200.3|3192.3|3210.8|3193.8|3198.8|3189.8|34
1693465200000|2023-08-31 07:00:00|3210.8|3190.3|3221.5|3208.8|3223.8|3210.8|3210.8|3190.3|71
1693468800000|2023-08-31 08:00:00|3221.3|3208.3|3202.5|3188.8|3221.3|3208.3|3201.5|3188.8|101
1693472400000|2023-08-31 09:00:00|3202.8|3187.3|3197.3|3182.5|3202.8|3187.3|3190.5|3178.5|72
1693476000000|2023-08-31 10:00:00|3196.5|3180.8|3196.5|3182.8|3199.3|3187.8|3194.3|3179.8|74
1693479600000|2023-08-31 11:00:00|3196.8|3183|3196.8|3184.8|3200.8|3189.8|3195.3|3181|120
1693483200000|2023-08-31 12:00:00|3197.8|3185.3|3198.8|3186.3|3198.8|3186.3|3196.8|3184.8|4
1693486800000|2023-08-31 13:00:00|3198.5|3185.8|3192.8|3182.3|3198.5|3185.8|3192.8|3178.8|73
1693490400000|2023-08-31 14:00:00|3197.5|3180.5|3197.5|3189.5|3201.8|3189.5|3191.8|3180.5|19
1693551600000|2023-09-01 07:00:00|3199.5|3185|3203.8|3188.3|3215.8|3188.8|3193.5|3133.8|1
1693555200000|2023-09-01 08:00:00|3203.5|3188|3180.5|3168.8|3203.5|3188.3|3179.5|3163.3|58
1693558800000|2023-09-01 09:00:00|3181.8|3169|3160.8|3149.8|3185.5|3172.3|3160.8|3149.8|192
1693562400000|2023-09-01 10:00:00|3160.3|3147.8|3153.5|3139.5|3160.5|3147.8|3143.8|3135.5|329
1693566000000|2023-09-01 11:00:00|3153.3|3140|3161.3|3149.8|3164.3|3153.8|3151.8|3139|98
1693569600000|2023-09-01 12:00:00|3161|3150|3176.7|3164.9|3180.4|3172.2|3155.8|3147.3|132
1693573200000|2023-09-01 13:00:00|3176.4|3164.4|3173.2|3160.7|3182.4|3172.4|3168.4|3154.9|186
1693576800000|2023-09-01 14:00:00|3172.9|3158.4|3168.4|3160.4|3172.9|3160.4|3168.4|3156.9|42
1693810800000|2023-09-04 07:00:00|3158.4|3157.2|3164.2|3148.7|3188.4|3166.2|3158.4|3126.4|8
1693814400000|2023-09-04 08:00:00|3163.9|3148.9|3124.4|3110.4|3164.7|3149.4|3116.4|3103.2|230
1693818000000|2023-09-04 09:00:00|3124.7|3110.7|3119.9|3106.4|3128.4|3118.7|3114.7|3105.4|98
1693821600000|2023-09-04 10:00:00|3120.2|3105.9|3108.2|3094.9|3120.4|3105.9|3102.9|3094.7|241
1693825200000|2023-09-04 11:00:00|3111.4|3095.2|3095.4|3080.4|3111.4|3100.4|3090.4|3076.2|338
1693828800000|2023-09-04 12:00:00|3095.2|3079.7|3090.7|3076.7|3098.4|3086.9|3087.4|3073.4|40
1693832400000|2023-09-04 13:00:00|3092.4|3076.4|3080.4|3066.9|3093.9|3080.7|3076.2|3066.4|75
1693836000000|2023-09-04 14:00:00|3080.2|3066.4|3073.4|3065.4|3080.2|3067.4|3072.4|3064.2|27
1693897200000|2023-09-05 07:00:00|3076.9|3067.4|3084.4|3074.9|3093.2|3077.2|3057.4|3012.4|57
1693900800000|2023-09-05 08:00:00|3082.9|3070.7|3067.9|3053.7|3084.2|3070.7|3061.7|3047.9|159
1693904400000|2023-09-05 09:00:00|3067.7|3052.9|3066.4|3053.9|3067.9|3053.9|3058.9|3046.4|29
1693908000000|2023-09-05 10:00:00|3068.4|3054.2|3080.9|3065.7|3081.2|3065.7|3060.2|3049.9|173
1693911600000|2023-09-05 11:00:00|3081.4|3066.2|3097.4|3085.2|3097.4|3085.7|3079.4|3064.4|169
1693915200000|2023-09-05 12:00:00|3097.2|3086.4|3123.9|3110.4|3125.4|3114.4|3096.9|3084.9|317
1693918800000|2023-09-05 13:00:00|3123.7|3109.9|3093.5|3078.5|3123.7|3109.9|3086.8|3078.5|29
1693922400000|2023-09-05 14:00:00|3094.5|3077.5|3086.5|3078.5|3094.5|3078.5|3084|3053.3|54
1693983600000|2023-09-06 07:00:00|3092.5|3081.5|3088.3|3072.5|3097|3083.3|3081.5|3072.5|28
1693987200000|2023-09-06 08:00:00|3088|3072.3|3071.5|3061.5|3088.3|3076.5|3069.5|3056|121
1693990800000|2023-09-06 09:00:00|3073.8|3060.5|3065|3052|3073.8|3061.5|3061.5|3050.5|88
1693994400000|2023-09-06 10:00:00|3067.3|3052.3|3074.5|3063|3077.5|3066.5|3064.5|3051.8|89
1693998000000|2023-09-06 11:00:00|3073.5|3064.5|3077.5|3065.3|3087.8|3075.3|3073.5|3061.5|59
1694001600000|2023-09-06 12:00:00|3077.3|3066.8|3082|3071.5|3083.8|3072|3077.3|3066.8|9
1694005200000|2023-09-06 13:00:00|3083.5|3075.5|3081.5|3056.5|3086|3075.5|3080.3|3056.5|12
1694008800000|2023-09-06 14:00:00|3082.5|3066.5|3076.5|3068.5|3083|3068.5|3076.5|3066.5|5
1694070000000|2023-09-07 07:00:00|3082.5|3067.3|3074.5|3060|3083.5|3067.5|3069|3054.5|116
1694073600000|2023-09-07 08:00:00|3075|3061.5|3063.5|3050.3|3075|3062.5|3049.5|3039.8|172
1694077200000|2023-09-07 09:00:00|3065.5|3050|3077.3|3063.3|3082.8|3068.3|3060|3048.8|132
1694080800000|2023-09-07 10:00:00|3077.5|3063.5|3072.8|3058.3|3078.3|3066.5|3068.5|3054.5|8
1694084400000|2023-09-07 11:00:00|3072.5|3058|3037.5|3021.8|3072.8|3058|3028.8|3018.3|78
1694088000000|2023-09-07 12:00:00|3037.3|3021.5|3023|3006.3|3041.5|3029.5|3018.5|3006.3|212
1694091600000|2023-09-07 13:00:00|3022.8|3006|3029.5|3013.8|3035.3|3022.5|3009.5|2996|305
1694095200000|2023-09-07 14:00:00|3032.5|3009|3020.5|3012.5|3032.5|3012.5|3020.5|3002.5|17
1694156400000|2023-09-08 07:00:00|3025.6|3015.6|3034.9|3019.9|3034.9|3021.4|3019.6|3001.1|49
1694160000000|2023-09-08 08:00:00|3033.9|3020.4|3027.6|3014.6|3042.9|3029.6|3024.6|3013.6|92
1694163600000|2023-09-08 09:00:00|3029.1|3014.4|3010.8|2996.6|3031.6|3017.8|3003.3|2993.1|201
1694167200000|2023-09-08 10:00:00|3010.6|2997.3|3006.3|2996.1|3010.6|2998.3|2998.1|2984.3|92
1694170800000|2023-09-08 11:00:00|3008.8|2996.3|3025.3|3014.3|3026.3|3014.3|3008.8|2996.3|69
1694174400000|2023-09-08 12:00:00|3027.8|3016.3|3061.3|3046.6|3061.8|3047.1|3027.8|3016.3|399
1694178000000|2023-09-08 13:00:00|3062.1|3047.3|3065.1|3049.8|3073.3|3060.6|3060.6|3046.6|115
1694181600000|2023-09-08 14:00:00|3064.3|3016.6|3065.3|3057.3|3065.8|3057.3|3062.3|3016.6|8
1694415600000|2023-09-11 07:00:00|3065.8|3051.6|3098.3|3083.1|3118.3|3094.3|3065.8|3051.6|336
1694419200000|2023-09-11 08:00:00|3097.3|3083.3|3082.6|3071.8|3100.8|3087.3|3078.3|3066.1|149
1694422800000|2023-09-11 09:00:00|3079.6|3066.6|3083.8|3072.1|3084.3|3072.1|3064.6|3055.1|51
1694426400000|2023-09-11 10:00:00|3084.3|3071.8|3084.3|3073.3|3088.6|3074.6|3083.6|3067.6|14
1694430000000|2023-09-11 11:00:00|3084.6|3069.8|3083.1|3067.6|3087.3|3071.1|3076.3|3060.6|3
1694433600000|2023-09-11 12:00:00|3082.8|3066.6|3074.3|3060.6|3083.8|3070.3|3074.3|3060.3|40
1694437200000|2023-09-11 13:00:00|3076.3|3060.8|3070.3|3019.3|3077.8|3062.3|3024.3|3008.8|262
1694440800000|2023-09-11 14:00:00|3084.3|3020.3|3031.3|3023.3|3084.3|3023.3|3031.3|3020.3|12
1694502000000|2023-09-12 07:00:00|3036.3|3021.3|3036.3|3021.3|3036.3|3021.3|3036.3|3021.3|0
1694505600000|2023-09-12 08:00:00|3041.3|3027.6|3010.3|2994|3043.6|3033.3|2999.3|2983.8|637
1694509200000|2023-09-12 09:00:00|3010.5|2994.3|3034.5|3020.8|3034.5|3022.3|3002.8|2987.8|313
1694512800000|2023-09-12 10:00:00|3035.3|3021.5|3043.8|3028|3063.5|3049|3035.3|3021.5|301
1694516400000|2023-09-12 11:00:00|3043.3|3027.3|3024.5|3012.3|3044.5|3028.3|3022.5|3010|133
1694520000000|2023-09-12 12:00:00|3028.3|3012.8|3024.5|3009|3031.5|3017|3018.5|3004|102
1694523600000|2023-09-12 13:00:00|3025.3|3008.8|3030.8|3016.3|3031|3016.8|3013.8|3004|60
1694527200000|2023-09-12 14:00:00|3036|3005.5|3016.4|3008.4|3036|3008.5|3016.4|3005.5|25
1694588400000|2023-09-13 07:00:00|3020.4|3007.4|3019.2|3003.9|3021.9|3008.2|3010.2|2946.4|110
1694592000000|2023-09-13 08:00:00|3018.9|3003.7|2979.2|2969.7|3022.9|3011.4|2979.2|2969.4|248
1694595600000|2023-09-13 09:00:00|2980.2|2968.4|2968.4|2953.9|2984.2|2969.9|2958.9|2948.2|233
1694599200000|2023-09-13 10:00:00|2968.7|2951.7|2969.9|2954.9|2981.7|2967.2|2960.4|2948.9|183
1694602800000|2023-09-13 11:00:00|2970.7|2955.2|2964.9|2953.4|2974.7|2961.9|2964.7|2952.2|12
1694606400000|2023-09-13 12:00:00|2964.7|2952.2|2968.7|2955.9|2969.7|2959.4|2950.2|2938.9|152
1694610000000|2023-09-13 13:00:00|2971.2|2956.9|2976.9|2960.9|2979.9|2968.9|2967.9|2956.9|50
1694613600000|2023-09-13 14:00:00|2974.9|2958.9|2969.4|2961.4|2974.9|2961.4|2966.9|2953.9|139
1694674800000|2023-09-14 07:00:00|2971.7|2953.9|2968.9|2954.4|2993.9|2967.4|2961.2|2897.9|24
1694678400000|2023-09-14 08:00:00|2968.4|2953.9|2972.9|2957.7|2973.4|2960.4|2939.9|2929.7|405
1694682000000|2023-09-14 09:00:00|2972.7|2955.9|2978.8|2965.8|2997.7|2986.9|2967.4|2955.2|240
1694685600000|2023-09-14 10:00:00|2980.5|2965|2984|2968|2988.5|2973.5|2974.8|2961.5|338
1694689200000|2023-09-14 11:00:00|2984.3|2968.5|2967|2956.5|2985|2971|2967|2956.5|4
1694692800000|2023-09-14 12:00:00|2971|2957|2978.8|2963|2978.8|2964|2970.3|2955|144
1694696400000|2023-09-14 13:00:00|2978.5|2970.5|2979.8|2966.5|2985.5|2971.5|2977|2961.5|18
1694700000000|2023-09-14 14:00:00|2980|2967|2982|2974|2986.8|2974|2980|2966.5|5
1694761200000|2023-09-15 07:00:00|2986.5|2990.5|3021|3008|3026|3010.3|2986.5|2990.5|120
1694764800000|2023-09-15 08:00:00|3020.8|3008.3|3029.8|3017|3037.3|3023|3020|3007.3|386
1694768400000|2023-09-15 09:00:00|3031.5|3017.3|3049.5|3033.8|3050.5|3042|3028.3|3017|460
1694772000000|2023-09-15 10:00:00|3049.3|3033.3|3045.5|3032.3|3051.5|3041.3|3042.5|3030.3|53
1694775600000|2023-09-15 11:00:00|3050.5|3030.5|3063.5|3053.3|3064.5|3054|3034.5|3022.5|96
1694779200000|2023-09-15 12:00:00|3064|3053.8|3065.3|3051.3|3074.5|3064.5|3060.5|3048|86
1694782800000|2023-09-15 13:00:00|3065.5|3051.5|3062.5|3047.5|3065.5|3054.5|3055.5|3043.8|62
1694786400000|2023-09-15 14:00:00|3062.3|3046.8|3067.5|3059.5|3068.5|3059.5|3062.3|3046.8|42
1695020400000|2023-09-18 07:00:00|3067.3|3050|3070.5|3054.8|3096.5|3082.3|3065.5|3050|78
1695024000000|2023-09-18 08:00:00|3070.3|3055|3086|3077.3|3086|3077.3|3067|3052.5|73
1695027600000|2023-09-18 09:00:00|3086.3|3075.3|3091.5|3081|3105.5|3095|3084.5|3073.8|350
1695031200000|2023-09-18 10:00:00|3090.5|3081.8|3075.5|3062.3|3096.8|3081.8|3074.5|3061|143
1695034800000|2023-09-18 11:00:00|3074.5|3062|3057.5|3044.5|3078.3|3067.5|3056.5|3044.5|129
1695038400000|2023-09-18 12:00:00|3052.5|3044.3|3059|3044.5|3063|3050.5|3044.8|3033.8|136
1695042000000|2023-09-18 13:00:00|3058.8|3044.8|3051|3040|3063|3050.5|3050.8|3036.8|152
1695045600000|2023-09-18 14:00:00|3050.5|3037.5|3048.5|3040.5|3050.5|3040.5|3048.5|3036.5|1
1695106800000|2023-09-19 07:00:00|3058.5|3038.5|3056.5|3042.8|3058.5|3045.5|3049|3019.5|16
1695110400000|2023-09-19 08:00:00|3057.5|3043|3059.5|3045.5|3070.5|3056.3|3055.5|3042|50
1695114000000|2023-09-19 09:00:00|3059.3|3047.5|3017.5|3003|3059.3|3050.3|3013.3|3000.3|359
1695117600000|2023-09-19 10:00:00|3018.5|3002.8|3010.5|2999|3019|3005.5|3003.5|2991.8|335
1695121200000|2023-09-19 11:00:00|3011|3003|3008.5|2994.8|3023.5|3012.3|3007.3|2994.8|188
1695124800000|2023-09-19 12:00:00|3008.3|2995|2987.5|2975.5|3008.5|2997.5|2987.5|2975|203
1695128400000|2023-09-19 13:00:00|2988.5|2975.8|2983.5|2971.5|2992.3|2977.5|2969.5|2960.3|363
1695132000000|2023-09-19 14:00:00|2983|2971.8|2983.5|2965.5|2989.3|2979.3|2969.5|2957|55
1695193200000|2023-09-20 07:00:00|3019.3|2981.5|2984.8|2970.8|3019.3|3001.5|2982.3|2966.5|189
1695196800000|2023-09-20 08:00:00|2985.5|2971|3003.5|2992.5|3010.3|2995.5|2985.5|2970.8|134
1695200400000|2023-09-20 09:00:00|3003|2990.5|2993.5|2979|3008.5|2991.8|2987.5|2973.5|129
1695204000000|2023-09-20 10:00:00|2993|2978.8|2989|2973.5|2993.5|2979.5|2977|2965.5|51
1695207600000|2023-09-20 11:00:00|2989.5|2973|2962.5|2948|2990.3|2975.5|2962.5|2948|108
1695211200000|2023-09-20 12:00:00|2961.5|2949|2941.3|2926.5|2963.8|2949.5|2929|2916.8|531
1695214800000|2023-09-20 13:00:00|2941|2925.5|2912.5|2895.8|2941.3|2928.5|2903.5|2883.8|408
1695218400000|2023-09-20 14:00:00|2912.3|2895|2905.5|2897.5|2913.5|2901.5|2903.5|2894.3|151
1695279600000|2023-09-21 07:00:00|2905.3|2894.5|2910.3|2895.5|2913.5|2898.8|2874.5|2865.5|136
1695283200000|2023-09-21 08:00:00|2907.5|2897.5|2891.4|2877.2|2927.8|2917.3|2883.7|2874.7|458
1695286800000|2023-09-21 09:00:00|2892.4|2876.9|2928.7|2916.4|2947.4|2935.4|2892.4|2876.7|718
1695290400000|2023-09-21 10:00:00|2928.9|2913.9|2935.7|2922.7|2938.4|2925.4|2919.9|2904.7|360
1695294000000|2023-09-21 11:00:00|2935.4|2923.2|2931.4|2917.7|2935.7|2926.7|2924.4|2912.7|202
1695297600000|2023-09-21 12:00:00|2929.4|2918.2|2917.7|2901.9|2935.4|2924.2|2907.4|2892.7|248
1695301200000|2023-09-21 13:00:00|2918.7|2902.2|2928.2|2911.4|2928.4|2916.4|2917.4|2902.2|74
1695304800000|2023-09-21 14:00:00|2927.4|2911.7|2926.4|2918.4|2935.7|2918.7|2920.4|2911.4|17
1695366000000|2023-09-22 07:00:00|2935.7|2918.7|2949.4|2937.9|2958.9|2947.9|2935.7|2916.7|19
1695369600000|2023-09-22 08:00:00|2947.9|2937.7|2933.4|2921.4|2949.2|2937.9|2930.9|2916.9|146
1695373200000|2023-09-22 09:00:00|2938.7|2921.2|2959.7|2943.4|2960.9|2943.9|2938.4|2919.9|70
1695376800000|2023-09-22 10:00:00|2959.4|2943.2|2975.9|2960.4|2978.9|2969.9|2950.9|2940.4|197
1695380400000|2023-09-22 11:00:00|2975.7|2960.7|2963.9|2948.2|2975.7|2961.7|2959.4|2948.2|18
1695384000000|2023-09-22 12:00:00|2963.7|2948.4|2964.9|2954.2|2969.2|2956.9|2962.4|2948.4|19
1695387600000|2023-09-22 13:00:00|2963.9|2951.4|2971.2|2956.9|2972.4|2958.9|2961.2|2948.2|74
1695391200000|2023-09-22 14:00:00|2971.7|2953.7|2969.9|2961.9|2972.9|2961.9|2965.2|2953.7|3
1695625200000|2023-09-25 07:00:00|3089.9|2956.9|3020.7|3004.4|3089.9|3004.7|2999.9|2841.9|87
1695628800000|2023-09-25 08:00:00|3020.9|3005.9|3021.9|3006.2|3039.9|3028.2|3016.9|3003.4|180
1695632400000|2023-09-25 09:00:00|3021.7|3006.7|2993.2|2982.9|3021.9|3006.9|2982.9|2972.7|367
1695636000000|2023-09-25 10:00:00|2994.4|2983.9|2997.4|2982.2|2998.9|2989.4|2992.9|2981.9|64
1695639600000|2023-09-25 11:00:00|2997.7|2982.4|2998.9|2985.9|3009.7|2992.9|2994.9|2982.4|48
1695643200000|2023-09-25 12:00:00|2998.2|2985.2|2986.7|2970.4|2998.4|2985.2|2976.9|2966.9|83
1695646800000|2023-09-25 13:00:00|2984.4|2970.7|2985.9|2974.9|2990.4|2977.2|2969.9|2957.9|87
1695650400000|2023-09-25 14:00:00|2984.9|2970.2|2970.4|2962.4|2984.9|2970.2|2970.4|2953.9|13
1695711600000|2023-09-26 07:00:00|2974.9|2961.9|2968.2|2958.9|2974.9|2961.9|2954.7|2911.9|98
1695715200000|2023-09-26 08:00:00|2967.9|2954.7|2959.2|2946.7|2975.2|2965.9|2946.9|2938.7|251
1695718800000|2023-09-26 09:00:00|2959.7|2947.2|2972|2959.5|2972.5|2959.8|2956.9|2940.4|21
1695722400000|2023-09-26 10:00:00|2971.8|2957|2977.5|2960.8|2981.5|2972.5|2968.8|2952.8|16
1695726000000|2023-09-26 11:00:00|2977.8|2961|2986.5|2974.5|2987.5|2976.5|2975.5|2961|142
1695729600000|2023-09-26 12:00:00|2986.3|2971.8|2986.5|2973.5|2987.5|2975.5|2979.3|2962.3|19
1695733200000|2023-09-26 13:00:00|2986.3|2969.8|2980|2962.5|2986.3|2970.5|2969.5|2960.5|53
1695736800000|2023-09-26 14:00:00|2979.8|2963.5|2970.5|2962.5|2979.8|2963.5|2970.5|2962.5|1
1695798000000|2023-09-27 07:00:00|2977||2977||2977||2977||0
1695801600000|2023-09-27 08:00:00|2982.5|2971.5|2993.5|2981.5|2998.5|2987.5|2982.5|2971.5|53
1695805200000|2023-09-27 09:00:00|2995.5|2979.5|2958.8|2943|2995.5|2979.5|2954.8|2940.3|136
1695808800000|2023-09-27 10:00:00|2959.5|2943.5|2937.4|2924.4|2959.5|2946.8|2935.6|2922.4|185
1695812400000|2023-09-27 11:00:00|2934.6|2924.1|2928.1|2913.1|2934.6|2924.1|2908.9|2893.9|165
1695816000000|2023-09-27 12:00:00|2929.1|2913.4|2923.6|2907.9|2931.4|2922.4|2920.1|2907.6|114
1695819600000|2023-09-27 13:00:00|2923.9|2908.1|2925.1|2914.1|2929.4|2916.6|2917.6|2907.6|91
1695823200000|2023-09-27 14:00:00|2924.6|2913.9|2916.6|2908.6|2925.1|2913.9|2916.6|2907.1|50
1695884400000|2023-09-28 07:00:00|2921.6|2916.6|2908.6|2894.9|2929.9|2919.4|2903.6|2893.6|107
1695888000000|2023-09-28 08:00:00|2910.6|2895.1|2926.3|2911.3|2928.5|2919.3|2908.9|2894.9|29
1695891600000|2023-09-28 09:00:00|2926|2908.8|2889.5|2876.5|2926|2911.5|2884.5|2872|175
1695895200000|2023-09-28 10:00:00|2892.5|2878|2886.3|2873.5|2895.5|2886.5|2878.5|2864.8|127
1695898800000|2023-09-28 11:00:00|2886|2874.5|2899.8|2884|2900|2889.5|2885.5|2874.5|73
1695902400000|2023-09-28 12:00:00|2899.3|2883.5|2901.3|2886.5|2918.5|2908.8|2897.5|2883.5|187
1695906000000|2023-09-28 13:00:00|2900.3|2886.3|2888.5|2875.5|2901.5|2888.8|2880.5|2865|232
1695909600000|2023-09-28 14:00:00|2889|2875.8|2895.5|2887.5|2906.5|2887.5|2887.5|2875.8|57
1695970800000|2023-09-29 07:00:00|2900.5|2883.5|2910|2895.3|3041.5|2986.8|2900.5|2883.5|88
1695974400000|2023-09-29 08:00:00|2909.8|2895|2893.8|2878.8|2910.8|2895.5|2889.5|2874|156
1695978000000|2023-09-29 09:00:00|2895.8|2881.5|2902.8|2889.3|2917.3|2905.5|2895|2879.8|184
1695981600000|2023-09-29 10:00:00|2902.6|2887.1|2912.7|2896.7|2917.2|2903.2|2892.8|2879.8|84
1695985200000|2023-09-29 11:00:00|2912.5|2896.5|2927.2|2913.2|2927.2|2917.2|2906|2890.2|35
1695988800000|2023-09-29 12:00:00|2928|2917.2|2935.2|2925.2|2939.2|2926.5|2924.7|2912.2|428
1695992400000|2023-09-29 13:00:00|2935|2922.7|2951.2|2941.2|2951.2|2941.2|2934.2|2921.2|238
1695996000000|2023-09-29 14:00:00|2950.2|2938.5|2941.5|2933.5|2951.2|2938.5|2941.2|2932|3
1696230000000|2023-10-02 07:00:00|2941.2|2933|2951.2|2941.2|2969.2|2950.2|2941.2|2923.2|120
1696233600000|2023-10-02 08:00:00|2949.7|2941.5|2944.2|2931.2|2956.5|2941.7|2937.7|2924.5|106
1696237200000|2023-10-02 09:00:00|2942.2|2929.2|2924.7|2908.5|2942.2|2929.2|2916.2|2905.2|58
1696240800000|2023-10-02 10:00:00|2924|2908.7|2912.7|2899|2925.2|2908.7|2905.5|2894.5|35
1696244400000|2023-10-02 11:00:00|2913.2|2900.2|2904.2|2889.2|2914|2901.2|2904.2|2889.2|16
1696248000000|2023-10-02 12:00:00|2904|2889.5|2901.5|2884.5|2904|2891.2|2899|2884.2|17
1696251600000|2023-10-02 13:00:00|2901.7|2885.5|2894.5|2881.2|2902.7|2891.2|2893|2879.7|32
1696255200000|2023-10-02 14:00:00|2894.2|2876.2|2881.5|2873.5|2894.5|2883.7|2881.5|2872.5|33
1696316400000|2023-10-03 07:00:00|2885.2|2871.2|2878.2|2866.9|2949.2|2874.2|2869.2|2853.2|338
1696320000000|2023-10-03 08:00:00|2878.4|2870.4|2884.2|2869.2|2907.4|2893.9|2878.2|2867.4|520
1696323600000|2023-10-03 09:00:00|2883.9|2870.9|2884.4|2869.7|2886.4|2871.2|2862.4|2854.2|226
1696327200000|2023-10-03 10:00:00|2885.9|2870.2|2877.4|2868.2|2888.2|2873.7|2874.9|2858.9|127
1696330800000|2023-10-03 11:00:00|2877.2|2862.7|2864.9|2848.7|2877.2|2865.9|2859.2|2845.2|138
1696334400000|2023-10-03 12:00:00|2864.7|2848.9|2838.9|2827.4|2864.7|2852.7|2835.9|2825.4|205
1696338000000|2023-10-03 13:00:00|2837.4|2826.4|2837.4|2821.2|2843.4|2831.4|2826.7|2817.4|209
1696341600000|2023-10-03 14:00:00|2837.2|2819.7|2825.4|2817.4|2837.2|2820.7|2825.4|2817.4|43
1696402800000|2023-10-04 07:00:00|2826.7|2800.4|2818.4|2807.4|2833.2|2811.7|2802.7|2788.7|102
1696406400000|2023-10-04 08:00:00|2819.4|2808.2|2833.4|2817.2|2851.4|2842.4|2819.4|2808.2|250
1696410000000|2023-10-04 09:00:00|2833.2|2817.4|2837.2|2823.2|2838.7|2825.9|2829.2|2816.9|28
1696413600000|2023-10-04 10:00:00|2837.4|2822.4|2841.9|2828.4|2851.4|2840.4|2834.4|2822.4|101
1696417200000|2023-10-04 11:00:00|2841.7|2828.2|2858.4|2844.7|2858.4|2849.4|2839.2|2825.4|42
1696420800000|2023-10-04 12:00:00|2858.2|2844.4|2847.9|2835.7|2859.4|2848.4|2837.9|2825.4|150
1696424400000|2023-10-04 13:00:00|2847.7|2833.7|2859.4|2846.4|2865.9|2850.4|2844.4|2833.2|85
1696428000000|2023-10-04 14:00:00|2857.4|2847.4|2845.9|2837.9|2857.4|2847.4|2845.9|2826.4|26
1696489200000|2023-10-05 07:00:00|2853.2|2837.7|2849.2|2837.4|2904.4|2854.2|2843.4|2804.4|55
1696492800000|2023-10-05 08:00:00|2852.7|2837.7|2839.4|2824.4|2864.2|2851.7|2839.4|2824.4|57
1696496400000|2023-10-05 09:00:00|2839.2|2824.2|2816.4|2805.4|2839.2|2824.4|2814.4|2804.4|118
1696500000000|2023-10-05 10:00:00|2817.4|2806.4|2824.2|2810.7|2827.4|2816.4|2817.4|2806.4|150
1696503600000|2023-10-05 11:00:00|2825.2|2810.9|2847.2|2832.9|2850.2|2837.7|2823.4|2810.9|101
1696507200000|2023-10-05 12:00:00|2844.7|2831.9|2843.2|2829.4|2851.4|2838.4|2838.2|2826.7|113
1696510800000|2023-10-05 13:00:00|2842.9|2829.2|2825.4|2810.4|2842.9|2829.2|2819.4|2806.4|60
1696514400000|2023-10-05 14:00:00|2824.4|2806.4|2818.4|2802.7|2825.4|2810.4|2813.4|2802.4|29
1696575600000|2023-10-06 07:00:00|2886.4|2792.4|2839.4|2825.2|2886.4|2825.2|2828.4|2791.4|46
1696579200000|2023-10-06 08:00:00|2839.2|2826.7|2808.9|2794.4|2839.4|2827.9|2808.9|2794.4|59
1696582800000|2023-10-06 09:00:00|2808.7|2793.4|2790.2|2779.2|2808.9|2793.4|2789.4|2775.2|120
1696586400000|2023-10-06 10:00:00|2789.9|2776.4|2801.4|2786.4|2812.7|2799.4|2789.4|2776.4|88
1696590000000|2023-10-06 11:00:00|2802.9|2786.2|2794.6|2783.1|2807.4|2793.9|2794.6|2783.1|26
1696593600000|2023-10-06 12:00:00|2794.4|2783.6|2766.6|2755.6|2797.9|2784.9|2765.6|2751.6|286
1696597200000|2023-10-06 13:00:00|2769.6|2755.9|2771.6|2760.6|2780.4|2768.6|2766.6|2754.6|99
1696600800000|2023-10-06 14:00:00|2772.6|2759.6|2756.6|2748.6|2775.6|2759.6|2756.6|2730.6|102
1696834800000|2023-10-09 07:00:00|2766.4|2734.9|2728.1|2713.6|2766.4|2734.9|2708.6|2598.6|62
1696838400000|2023-10-09 08:00:00|2727.1|2713.1|2735.6|2725.4|2741.6|2727.4|2723.1|2708.9|113
1696842000000|2023-10-09 09:00:00|2739.6|2724.6|2741.1|2727.4|2755.1|2744.6|2736.6|2724.6|63
1696845600000|2023-10-09 10:00:00|2736.6|2727.6|2733.6|2722.1|2750.6|2737.1|2733.6|2722.1|45
1696849200000|2023-10-09 11:00:00|2732.4|2721.6|2720.9|2707.1|2735.9|2721.9|2720.9|2706.6|86
1696852800000|2023-10-09 12:00:00|2719.4|2707.6|2707.4|2692.6|2724.6|2714.4|2705.6|2692.6|75
1696856400000|2023-10-09 13:00:00|2706.9|2692.9|2713.6|2700.9|2714.1|2703.6|2691.6|2679.9|218
1696860000000|2023-10-09 14:00:00|2711.6|2700.6|2703.6|2695.6|2711.6|2700.6|2703.6|2688.6|44
1696921200000|2023-10-10 07:00:00|2709.6|2698.6|2769.4|2757.6|2786.6|2776.6|2709.6|2698.6|198
1696924800000|2023-10-10 08:00:00|2768.4|2756.9|2796.6|2786.6|2803.1|2790.4|2766.6|2756.9|230
1696928400000|2023-10-10 09:00:00|2795.1|2785.4|2812.1|2799.6|2823.4|2812.4|2791.6|2782.4|320
1696932000000|2023-10-10 10:00:00|2814.9|2799.9|2824.1|2812.6|2829.6|2819.9|2813.9|2799.9|260
1696935600000|2023-10-10 11:00:00|2826.4|2810.6|2838|2826.8|2838|2826.8|2823.9|2808.9|49
1696939200000|2023-10-10 12:00:00|2842|2827|2828|2817.8|2859.3|2846|2818|2807.5|247
1696942800000|2023-10-10 13:00:00|2829.8|2817.5|2841.8|2823.5|2841.8|2828|2822.8|2808.3|173
1696946400000|2023-10-10 14:00:00|2840|2821.5|2838|2830|2851.8|2831|2833|2821.5|35
1697007600000|2023-10-11 07:00:00|2857|2826|2859.8|2849|2866|2855|2833|2795|167
1697011200000|2023-10-11 08:00:00|2859|2848.3|2876.5|2864|2885|2872.8|2857.3|2846|265
1697014800000|2023-10-11 09:00:00|2876.3|2863.3|2853|2840|2876.3|2865.3|2853|2840|148
1697018400000|2023-10-11 10:00:00|2850.8|2840.5|2863|2851.3|2867|2855|2850.8|2837.8|67
1697022000000|2023-10-11 11:00:00|2862.8|2851|2862.3|2847.8|2863|2851|2856|2842|21
1697025600000|2023-10-11 12:00:00|2862.8|2848|2877|2864.5|2877|2864.5|2861|2848|102
1697029200000|2023-10-11 13:00:00|2878|2865.5|2886|2872.5|2887.3|2876|2876.3|2864.5|182
1697032800000|2023-10-11 14:00:00|2885.3|2861|2871|2863|2885.3|2864.5|2871|2861|6
1697094000000|2023-10-12 07:00:00|2878|2862.5|2919.5|2906.8|2930|2915|2878|2853|67
1697097600000|2023-10-12 08:00:00|2919.8|2907|2933|2920.5|2933|2921.5|2919.8|2907|329
1697101200000|2023-10-12 09:00:00|2931|2919|2944.3|2931.8|2944.3|2933|2931|2919|417
1697104800000|2023-10-12 10:00:00|2944.5|2932|2949.8|2936|2961|2948.5|2941|2931.3|503
1697108400000|2023-10-12 11:00:00|2949|2935|2940.5|2926.5|2952|2941|2938|2925.8|165
1697112000000|2023-10-12 12:00:00|2940|2926.3|2911|2900.5|2944.5|2931|2911|2900.5|216
1697115600000|2023-10-12 13:00:00|2910.5|2900|2891|2877.3|2910.5|2900|2879.8|2867|520
1697119200000|2023-10-12 14:00:00|2891.5|2880|2888|2880|2891.5|2880|2882|2856|47
1697180400000|2023-10-13 07:00:00|2888.5|2870|2885.5|2872.5|2896.3|2879|2877.5|2855.3|40
1697184000000|2023-10-13 08:00:00|2885.8|2871.8|2872.5|2858.5|2896.3|2880.3|2868|2856|34
1697187600000|2023-10-13 09:00:00|2873.3|2858.8|2849.8|2836.1|2873.3|2859.5|2846.6|2835.6|142
1697191200000|2023-10-13 10:00:00|2849.3|2835.1|2844.6|2833.1|2849.8|2835.1|2835.8|2822.8|126
1697194800000|2023-10-13 11:00:00|2844.8|2832.8|2840.3|2827.1|2848.8|2840.1|2834.8|2822.8|54
1697198400000|2023-10-13 12:00:00|2839.6|2827.3|2845.3|2831.3|2846.1|2831.6|2832.3|2823.3|45
1697202000000|2023-10-13 13:00:00|2845.6|2832.8|2856.8|2845.1|2864.1|2849.8|2845.1|2832.8|163
1697205600000|2023-10-13 14:00:00|2868.8|2844.8|2844.1|2836.1|2868.8|2844.8|2844.1|2833.8|34
1697439600000|2023-10-16 07:00:00|2849.3|2834.6|2845.1|2827.6|2869.8|2847.8|2821.3|2672.8|117
1697443200000|2023-10-16 08:00:00|2845.6|2828.1|2847.8|2833.8|2854.8|2838.8|2825.3|2814.8|141
1697446800000|2023-10-16 09:00:00|2847.3|2834.1|2839.3|2825.3|2855.8|2841.8|2839.3|2825.3|51
1697450400000|2023-10-16 10:00:00|2839.6|2825.1|2845.8|2831.3|2845.8|2831.3|2835.8|2822.8|15
1697454000000|2023-10-16 11:00:00|2845.6|2831.1|2874.3|2861.8|2878.8|2866.3|2844.8|2831.1|181
1697457600000|2023-10-16 12:00:00|2873.6|2861.3|2868.3|2854.1|2873.8|2864.8|2856.3|2846.1|66
1697461200000|2023-10-16 13:00:00|2867.8|2853.8|2880.8|2865.1|2882.8|2872.3|2865.8|2853.6|152
1697464800000|2023-10-16 14:00:00|2881.3|2826.8|2871.8|2863.8|2881.3|2868.8|2871.8|2826.8|9
1697526000000|2023-10-17 07:00:00|2875.8|2876.8|2918.3|2902.8|2940.8|2912.3|2875.8|2876.8|201
1697529600000|2023-10-17 08:00:00|2917.6|2902.3|2894.8|2882.8|2917.6|2902.3|2891.8|2877.1|177
1697533200000|2023-10-17 09:00:00|2893.3|2882.6|2877.3|2865.6|2898.6|2883.3|2877.1|2863.1|190
1697536800000|2023-10-17 10:00:00|2877.6|2865.8|2876.3|2862.3|2880.3|2868.3|2874.8|2858.6|21
1697540400000|2023-10-17 11:00:00|2876.1|2862.1|2863.1|2849.1|2876.1|2862.1|2860.8|2849.1|138
1697544000000|2023-10-17 12:00:00|2861.8|2848.1|2857.8|2845.8|2863.8|2853.8|2853.6|2837.8|133
1697547600000|2023-10-17 13:00:00|2857.6|2843.1|2852.8|2839.8|2857.6|2843.3|2848.8|2835.1|73
1697551200000|2023-10-17 14:00:00|2852.6|2839.6|2864.8|2844.8|2865.1|2844.8|2851.6|2837.3|48
1697612400000|2023-10-18 07:00:00|2860.8|2844.3|2867.8|2853.1|2870.3|2853.8|2855.8|2812.8|114
1697616000000|2023-10-18 08:00:00|2867.3|2853.8|2877.5|2866|2879.8|2868|2865.8|2850.5|245
1697619600000|2023-10-18 09:00:00|2878.8|2866.3|2883.3|2872.8|2888|2876|2872|2860.3|296
1697623200000|2023-10-18 10:00:00|2884|2873|2881|2867.3|2889.8|2877.3|2875.3|2864.3|210
1697626800000|2023-10-18 11:00:00|2880|2864.3|2871.3|2858.8|2881|2864.8|2869|2857|70
1697630400000|2023-10-18 12:00:00|2872.5|2860.3|2885|2870.8|2894|2881.3|2870|2858.3|334
1697634000000|2023-10-18 13:00:00|2884.8|2871|2887.5|2873|2889|2875.5|2884|2870.5|65
1697637600000|2023-10-18 14:00:00|2885|2871.3|2879|2871|2885|2871.3|2879|2867.5|11
1697698800000|2023-10-19 07:00:00|2881.5|2868|2869|2853.3|2884|2868|2864.5|2843.8|48
1697702400000|2023-10-19 08:00:00|2868.8|2853.8|2882|2867.8|2882|2867.8|2868|2853.8|180
1697706000000|2023-10-19 09:00:00|2883.8|2869.5|2896.3|2880.8|2900.3|2887.8|2883.5|2869.5|192
1697709600000|2023-10-19 10:00:00|2897.5|2881|2884.5|2868.8|2902|2887.5|2882|2866.5|303
1697713200000|2023-10-19 11:00:00|2883.3|2868|2888.5|2877.3|2889.8|2878.3|2883|2868|113
1697716800000|2023-10-19 12:00:00|2888.8|2881.5|2886|2870.8|2894.8|2882|2879|2867.5|119
1697720400000|2023-10-19 13:00:00|2887.5|2870.5|2892.3|2876.3|2892.3|2876.5|2884.8|2870.5|15
1697724000000|2023-10-19 14:00:00|2886|2875|2883|2875|2886|2878|2883|2875|26
1697785200000|2023-10-20 07:00:00|2886|2856|2864|2851|2886|2856|2849|2838.3|257
1697788800000|2023-10-20 08:00:00|2865.8|2851.3|2862.9|2851.2|2882|2870|2859.5|2845.2|400
1697792400000|2023-10-20 09:00:00|2866.2|2850.2|2861.8|2848.3|2867.7|2851.7|2851.8|2838.6|285
1697796000000|2023-10-20 10:00:00|2861.6|2846.6|2869.8|2855.8|2869.8|2858.8|2858.8|2828.8|38
1697799600000|2023-10-20 11:00:00|2866.8|2847.3|2865.6|2854.3|2869.8|2855.8|2861.8|2847.3|30
1697803200000|2023-10-20 12:00:00|2868.8|2858.8|2860.8|2845.8|2871.6|2858.8|2843.1|2834.6|98
1697806800000|2023-10-20 13:00:00|2858.8|2845.3|2871.8|2859.8|2871.8|2861.8|2856.8|2842.1|179
1697810400000|2023-10-20 14:00:00|2874.1|2860.1|2869.3|2861.3|2874.1|2865.8|2869.3|2856.1|57
1698044400000|2023-10-23 07:00:00|2871.8|2856.3|2892|2878|2936.8|2903.8|2871.8|2856.3|111
1698048000000|2023-10-23 08:00:00|2889.5|2876|2939.3|2928|2940|2930|2888|2876|293
1698051600000|2023-10-23 09:00:00|2939|2926.3|2920.5|2907.3|2945.3|2936|2920.5|2906.3|227
1698055200000|2023-10-23 10:00:00|2920.3|2907|2890.3|2880.5|2920.3|2907|2890.3|2880.5|234
1698058800000|2023-10-23 11:00:00|2894.3|2878.3|2890|2873.8|2895|2878.3|2878|2865|215
1698062400000|2023-10-23 12:00:00|2889.8|2873.5|2885|2872|2890|2874.3|2882|2868.3|36
1698066000000|2023-10-23 13:00:00|2884.8|2871|2888.5|2871|2888.5|2872|2882.5|2870.8|10
1698069600000|2023-10-23 14:00:00|2889.8|2877|2887|2878.3|2889.8|2881|2885|2870.8|27
1698130800000|2023-10-24 07:00:00|2918|2902|2887|2874|2918|2902|2887|2874|90
1698134400000|2023-10-24 08:00:00|2890.8|2874.3|2909.8|2897.1|2910.8|2897.1|2890.5|2874|81
1698138000000|2023-10-24 09:00:00|2910.8|2897.3|2922.6|2909.1|2929.8|2915.8|2910.8|2897.1|265
1698141600000|2023-10-24 10:00:00|2922.8|2909.6|2929.6|2918.8|2929.8|2918.8|2917.1|2906.8|145
1698145200000|2023-10-24 11:00:00|2929.8|2919.3|2938.3|2924.8|2939.6|2929.8|2928.6|2914.6|298
1698148800000|2023-10-24 12:00:00|2938.1|2925.3|2938.8|2925.8|2939.8|2927.8|2931.6|2918.6|116
1698152400000|2023-10-24 13:00:00|2939.6|2926.1|2946.8|2935.3|2946.8|2935.3|2936.8|2923.8|106
1698156000000|2023-10-24 14:00:00|2948.8|2935.6|2945.8|2937.8|2948.8|2937.8|2941.8|2930.8|20
1698217200000|2023-10-25 07:00:00|2946.8|2932.8|2938.6|2922.8|2951.8|2939.8|2935.8|2921.8|74
1698220800000|2023-10-25 08:00:00|2938.8|2923.8|2935.8|2922.3|2948.6|2935.8|2934.8|2921.8|49
1698224400000|2023-10-25 09:00:00|2937.8|2923.3|2942.3|2928.1|2953.3|2943.1|2937.8|2922.1|60
1698228000000|2023-10-25 10:00:00|2944.3|2928.3|2939.8|2926|2945.1|2930.3|2936.8|2921.8|30
1698231600000|2023-10-25 11:00:00|2939.5|2924.5|2931|2920.5|2940.5|2926.3|2931|2919|67
1698235200000|2023-10-25 12:00:00|2932|2920.8|2926|2911|2936|2926|2921|2909.5|52
1698238800000|2023-10-25 13:00:00|2925.8|2911.3|2910.8|2899.3|2926|2913|2908|2896.3|131
1698242400000|2023-10-25 14:00:00|2910|2895|2897|2889|2910|2896|2896|2885.3|21
1698303600000|2023-10-26 07:00:00|2901|2885.3|2887|2872.3|2901|2885.3|2861|2842|194
1698307200000|2023-10-26 08:00:00|2885|2873.8|2881.3|2869.3|2892|2879|2880|2865.3|250
1698310800000|2023-10-26 09:00:00|2886|2869|2891.8|2879.3|2896.5|2887|2885|2869|100
1698314400000|2023-10-26 10:00:00|2891.5|2879|2885.8|2871.5|2892.5|2879.5|2884.5|2870.3|40
1698318000000|2023-10-26 11:00:00|2885|2871.3|2867|2851|2885|2871.3|2862|2848|91
1698321600000|2023-10-26 12:00:00|2866.8|2848.8|2891.8|2881.3|2896.8|2884|2856.8|2847|227
1698325200000|2023-10-26 13:00:00|2893.5|2882|2896.5|2874|2903.5|2891|2889|2874|148
1698328800000|2023-10-26 14:00:00|2896.3|2874.3|2891|2883|2896.3|2883|2887|2874.3|12
1698390000000|2023-10-27 07:00:00|2891.8|2880|2896.8|2882.5|2902|2889|2885|2870.5|100
1698393600000|2023-10-27 08:00:00|2897|2882.3|2908.8|2896|2930|2907.8|2892|2875.3|542
1698397200000|2023-10-27 09:00:00|2909|2897|2896.2|2881.4|2912|2899|2886.2|2861.4|148
1698400800000|2023-10-27 10:00:00|2896.4|2881.7|2885.2|2871.2|2902.2|2892.4|2884.7|2870.7|98
1698404400000|2023-10-27 11:00:00|2884.9|2868.2|2873.2|2859.2|2885.4|2870.4|2870.9|2855.4|181
1698408000000|2023-10-27 12:00:00|2872.9|2859.4|2878.2|2865.4|2878.4|2865.4|2870.2|2856.4|43
1698411600000|2023-10-27 13:00:00|2877.4|2865.7|2883.4|2872.7|2891.9|2877.4|2877.4|2865.7|131
1698415200000|2023-10-27 14:00:00|2883.2|2872.4|2882.2|2874.2|2883.4|2874.2|2880.4|2861.4|15
1698652800000|2023-10-30 08:00:00|2883.2|2863.7|2884.4|2871.2|2903.4|2883.4|2878.7|2778.4|63
1698656400000|2023-10-30 09:00:00|2885.4|2872.2|2893.4|2878.2|2900.9|2887.7|2885.4|2871.2|95
1698660000000|2023-10-30 10:00:00|2893.2|2877.7|2898.4|2881.2|2899.2|2881.9|2888.9|2872.7|0
1698663600000|2023-10-30 11:00:00|2898.2|2881.4|2897.4|2882.7|2898.7|2885.4|2893.9|2878.7|4
1698667200000|2023-10-30 12:00:00|2897.7|2880.7|2888.7|2872.9|2897.7|2880.7|2887.9|2871.7|27
1698670800000|2023-10-30 13:00:00|2888.9|2873.2|2885.2|2872.9|2892.9|2880.4|2884.9|2871.2|58
1698674400000|2023-10-30 14:00:00|2885.4|2873.2|2893.4|2880.4|2893.4|2880.9|2885.4|2872.9|89
1698678000000|2023-10-30 15:00:00|2893.6|2880.6|2901.9|2893.9|2902.4|2893.9|2893.6|2868.4|7
1698739200000|2023-10-31 08:00:00|2902.4|2890.4|2920.4|2910.4|2921.9|2910.9|2902.4|2876.4|221
1698742800000|2023-10-31 09:00:00|2921.4|2908.4|2921.4|2910.4|2923.4|2913.4|2919.4|2907.2|33
1698746400000|2023-10-31 10:00:00|2921.9|2909.9|2918.2|2902.9|2923.4|2909.9|2917.4|2902.4|24
1698750000000|2023-10-31 11:00:00|2917.9|2903.2|2911.4|2900.4|2920.4|2911.4|2911.4|2897.4|20
1698753600000|2023-10-31 12:00:00|2910.4|2899.9|2914.4|2902.9|2919.2|2903.7|2909.4|2898.7|18
1698757200000|2023-10-31 13:00:00|2914.2|2902.4|2912.7|2896.9|2914.4|2903.4|2908.2|2892.2|8
1698760800000|2023-10-31 14:00:00|2912.4|2896.7|2913.4|2901.4|2916.9|2905.4|2910.2|2896.2|87
1698764400000|2023-10-31 15:00:00|2912.4|2900.4|2907.4|2899.4|2912.4|2900.4|2907.4|2892.4|17
1698825600000|2023-11-01 08:00:00|2909.4|2896.4|2921.8|2908.5|2937.7|2916.4|2909.4|2894.4|8
1698829200000|2023-11-01 09:00:00|2921|2908.3|2907.5|2891|2921|2908.5|2903|2889.8|26
1698832800000|2023-11-01 10:00:00|2907.8|2891.3|2908.5|2892.5|2909.5|2898|2901.3|2888|2
1698836400000|2023-11-01 11:00:00|2908.3|2899|2910|2894|2910.3|2899|2900|2890|5
1698840000000|2023-11-01 12:00:00|2909.8|2894.3|2907.3|2890.5|2910|2897|2906|2890.5|3
1698843600000|2023-11-01 13:00:00|2907|2890.3|2918.5|2905.3|2920|2908.5|2903.3|2890|121
1698847200000|2023-11-01 14:00:00|2918|2904.8|2923|2907.8|2924.5|2915|2913|2903.8|44
1698850800000|2023-11-01 15:00:00|2922.5|2903.3|2918.5|2899.3|2922.5|2903.3|2916|2897.3|12
1698912000000|2023-11-02 08:00:00|2902.8|2883.5|2931.8|2917.3|2937|2924.3|2902.8|2883.5|125
1698915600000|2023-11-02 09:00:00|2929.8|2917|2946.3|2937.5|2951.3|2939.3|2928.8|2914.3|177
1698919200000|2023-11-02 10:00:00|2946|2937.3|2948.3|2935.3|2951|2939.3|2939.3|2927.3|159
1698922800000|2023-11-02 11:00:00|2949|2936.5|2943.3|2929.5|2951|2936.5|2942.3|2928|61
1698926400000|2023-11-02 12:00:00|2944.3|2930|2953|2941.3|2954.3|2941.3|2944.3|2928|76
1698930000000|2023-11-02 13:00:00|2955.3|2944.8|2961.3|2949.8|2962.5|2953.3|2950.3|2938.8|88
1698933600000|2023-11-02 14:00:00|2961.8|2950.3|2958.8|2949.3|2963.3|2953.3|2953.3|2943|126
1698937200000|2023-11-02 15:00:00|2959.3|2949.5|2970.3|2962.3|2970.3|2962.3|2959.3|2949.5|36
1698998400000|2023-11-03 08:00:00|2974.3|2959.3|2991.3|2980|3002.3|2991.3|2974.3|2958.5|70
1699002000000|2023-11-03 09:00:00|2991|2977.3|2987.6|2973.6|2991|2977.5|2975.3|2962.5|45
1699005600000|2023-11-03 10:00:00|2987.8|2973.8|2999.2|2987.5|2999.2|2987.5|2987.8|2973.6|65
1699009200000|2023-11-03 11:00:00|2999|2987.2|2991.2|2980.7|2999|2987.2|2985.2|2972.2|55
1699012800000|2023-11-03 12:00:00|2992.3|2981|2998.4|2984.6|3002.1|2993.9|2990.1|2979.6|129
1699016400000|2023-11-03 13:00:00|2998.1|2983.1|3001.6|2989.1|3001.6|2991.6|2985.6|2973.9|196
1699020000000|2023-11-03 14:00:00|3001.4|2987.6|2987.4|2971.9|3001.6|2991.9|2985.4|2969.9|109
1699023600000|2023-11-03 15:00:00|2985.6|2970.9|2980.1|2972.1|2993.6|2976.6|2980.1|2968.1|19
1699257600000|2023-11-06 08:00:00|2987.6|2971.1|3020.6|3011.6|3023.6|3012.6|2987.6|2968.9|91
1699261200000|2023-11-06 09:00:00|3021.6|3012.1|3028.6|3016.6|3030.4|3017.6|3014.6|3003.1|80
1699264800000|2023-11-06 10:00:00|3029.6|3017.6|3025.6|3014.1|3029.6|3018.1|3023.9|3014.1|50
1699268400000|2023-11-06 11:00:00|3023.6|3015.6|3025.6|3015.6|3029.1|3018.9|3023.6|3012.9|24
1699272000000|2023-11-06 12:00:00|3025.1|3015.1|3037.6|3025.6|3037.6|3027.6|3023.1|3012.6|209
1699275600000|2023-11-06 13:00:00|3036.6|3023.9|3034.1|3020.6|3038.1|3024.6|3033.6|3018.4|34
1699279200000|2023-11-06 14:00:00|3033.9|3020.9|3033.9|3020.4|3034.1|3023.6|3030.6|3019.9|14
1699282800000|2023-11-06 15:00:00|3034.1|3020.6|3032.1|3024.1|3037.6|3026.1|3032.1|3020.6|17
1699344000000|2023-11-07 08:00:00|3037.6|3018.6|3039.1|3024.1|3052.6|3026.4|3025.1|3009.6|75
1699347600000|2023-11-07 09:00:00|3043.6|3024.9|3031.4|3014.4|3043.6|3031.1|3031.1|3014.4|25
1699351200000|2023-11-07 10:00:00|3031.6|3014.1|3024.4|3010.9|3031.6|3014.1|3017.6|3003.9|69
1699354800000|2023-11-07 11:00:00|3024.6|3009.9|3003.6|2992.1|3024.9|3009.9|3002.9|2991.9|72
1699358400000|2023-11-07 12:00:00|3007.1|2991.9|3008.6|2995.1|3012.6|3001.4|3005.6|2991.1|43
1699362000000|2023-11-07 13:00:00|3010.6|2997.6|3008.6|2995.9|3016.9|3003.6|3008.6|2995.6|58
1699365600000|2023-11-07 14:00:00|3008.4|2995.6|3011.4|2999.6|3011.4|3002.6|3005.6|2993.9|41
1699369200000|2023-11-07 15:00:00|3011.1|2998.9|3003.6|2995.6|3011.1|2998.9|3003.6|2992.6|9
1699430400000|2023-11-08 08:00:00|3008.6|2993.9|3020.6|3007.6|3035.6|3007.6|3004.6|2985.9|55
1699434000000|2023-11-08 09:00:00|3019.6|3004.6|2998.1|2983.4|3022.6|3005.6|2998.1|2983.4|45
1699437600000|2023-11-08 10:00:00|2997.9|2982.1|2997.1|2982.1|2998.1|2989.6|2985.6|2976.1|77
1699441200000|2023-11-08 11:00:00|2996.6|2981.9|2994.6|2981.6|2997.1|2986.6|2991.6|2978.4|33
1699444800000|2023-11-08 12:00:00|2996.9|2982.6|3002.6|2988.9|3003.9|2992.1|2990.6|2980.9|12
1699448400000|2023-11-08 13:00:00|3006.4|2989.1|2998.9|2982.9|3006.6|2993.6|2997.6|2982.9|42
1699452000000|2023-11-08 14:00:00|2999.1|2983.1|3010.6|2996.6|3010.6|2997.6|2997.4|2983.1|34
1699455600000|2023-11-08 15:00:00|3013.6|2992.1|3007.4|2999.4|3013.6|2999.4|3005.6|2992.1|1
1699516800000|2023-11-09 08:00:00|3005.6|2993.9|3006.4|2994.6|3036.4|3011.6|3005.6|2986.6|28
1699520400000|2023-11-09 09:00:00|3005.6|2995.6|3002.1|2987.1|3006.6|2995.6|3001.6|2986.6|16
1699524000000|2023-11-09 10:00:00|3001.1|2987.4|2996.6|2980.6|3004.6|2989.1|2993.1|2980.4|70
1699527600000|2023-11-09 11:00:00|2996.4|2980.4|2977.1|2967.1|2996.4|2981.1|2976.1|2966.6|187
1699531200000|2023-11-09 12:00:00|2980.1|2966.6|2970.1|2960.6|2980.6|2969.1|2968.6|2960.1|211
1699534800000|2023-11-09 13:00:00|2969.9|2960.1|2973.9|2959.9|2977.1|2965.9|2965.1|2952.4|50
1699538400000|2023-11-09 14:00:00|2972.1|2960.1|2970.9|2957.1|2975.4|2961.4|2961.1|2951.6|184
1699542000000|2023-11-09 15:00:00|2969.1|2953.1|2964.1|2956.1|2969.1|2956.1|2964.1|2953.1|10
1699603200000|2023-11-10 08:00:00|2967.9|2953.1|2945.6|2934.4|2976.1|2953.1|2940.4|2931.4|175
1699606800000|2023-11-10 09:00:00|2946.4|2934.1|2936.9|2925.1|2950.6|2936.4|2936.6|2925.1|354
1699610400000|2023-11-10 10:00:00|2936.2|2925.4|2926.4|2913.2|2936.2|2925.4|2923.4|2910.7|169
1699614000000|2023-11-10 11:00:00|2927.4|2913.9|2934.9|2924.4|2934.9|2924.4|2923.4|2912.9|41
1699617600000|2023-11-10 12:00:00|2935.2|2924.7|2940.9|2928.7|2942.4|2929.9|2935.2|2924.7|31
1699621200000|2023-11-10 13:00:00|2940.7|2928.4|2934.9|2925.4|2940.7|2928.7|2924.4|2915.4|43
1699624800000|2023-11-10 14:00:00|2934.7|2924.4|2932.4|2921.4|2934.7|2924.4|2926.4|2916.7|72
1699628400000|2023-11-10 15:00:00|2932.2|2918.7|2926.4|2918.4|2932.2|2921.4|2926.4|2909.7|13
1699862400000|2023-11-13 08:00:00|2931.9|2914.4|2915.9|2898.2|2931.9|2914.4|2907.4|2895.9|75
1699866000000|2023-11-13 09:00:00|2916.2|2898.4|2921.1|2905.1|2921.9|2911.1|2909.1|2892.9|102
1699869600000|2023-11-13 10:00:00|2920.9|2906.1|2920.1|2906.1|2921.1|2909.4|2915.1|2903.4|89
1699873200000|2023-11-13 11:00:00|2921.4|2907.1|2927.1|2912.9|2930.6|2916.1|2918.1|2907.1|22
1699876800000|2023-11-13 12:00:00|2927.6|2912.6|2931.1|2915.9|2938.1|2921.6|2921.9|2906.1|11
1699880400000|2023-11-13 13:00:00|2932.6|2916.1|2938.1|2925.6|2942.9|2930.1|2931.1|2915.1|40
1699884000000|2023-11-13 14:00:00|2932.1|2927.1|2932.6|2919.1|2938.1|2927.1|2930.1|2918.9|49
1699887600000|2023-11-13 15:00:00|2932.4|2906.1|2927.1|2919.1|2932.4|2919.1|2927.1|2906.1|1
1699948800000|2023-11-14 08:00:00|2932.4|2915.1|2946.1|2935.1|2946.1|2935.1|2932.4|2915.1|4
1699952400000|2023-11-14 09:00:00|2947.1|2936.9|2978.1|2965.6|2980.9|2969.1|2947.1|2936.9|194
1699956000000|2023-11-14 10:00:00|2980.9|2965.9|2988.9|2973.4|2996.4|2981.1|2980.9|2965.9|202
1699959600000|2023-11-14 11:00:00|2989.1|2973.6|2997.9|2985.4|2999.4|2985.6|2986.4|2971.1|448
1699963200000|2023-11-14 12:00:00|2999.4|2985.6|2994.6|2983.9|3000.9|2986.9|2992.1|2977.4|167
1699966800000|2023-11-14 13:00:00|2995.6|2986.6|3019.1|3005.9|3019.1|3010.1|2995.6|2981.9|483
1699970400000|2023-11-14 14:00:00|3020.9|3008.6|3011.6|2986.4|3022.1|3012.6|3011.6|2986.4|257
1699974000000|2023-11-14 15:00:00|3020.1|2987.1|3006.9|2998.9|3020.6|2998.9|3006.9|2987.1|100
1700035200000|2023-11-15 08:00:00|3020.1|2998.4|3016.4|3001.1|3041.1|3020.1|3013.1|2992.1|14
1700038800000|2023-11-15 09:00:00|3016.6|3001.6|3007|2996|3018.8|3008.4|3001.1|2992.6|223
1700042400000|2023-11-15 10:00:00|3007.3|2994|3011.5|2998.3|3023.3|3011|3007.3|2993.5|179
1700046000000|2023-11-15 11:00:00|3011.3|2998.5|3016.3|3002.5|3016.3|3005.3|3009.5|2998.3|184
1700049600000|2023-11-15 12:00:00|3015.5|3002.8|3015.3|3000.3|3020.3|3008.5|3014|2999.8|318
1700053200000|2023-11-15 13:00:00|3015.5|3001|3020.8|3008.8|3024.5|3009|3015.5|3001|250
1700056800000|2023-11-15 14:00:00|3017.8|3007.3|3022|3009.3|3024.5|3013|3017.8|3006.8|93
1700060400000|2023-11-15 15:00:00|3024.5|3010.3|3024.5|3016.5|3027|3016.5|3024.5|3010.3|1
1700121600000|2023-11-16 08:00:00|3025.3|3011.3|3025.3|3011.3|3025.3|3011.3|3025.3|3011.3|0
1700125200000|2023-11-16 09:00:00|3027.3|3016.3|3028.3|3013|3033|3020.3|3023.8|3011.5|65
1700128800000|2023-11-16 10:00:00|3028|3012.3|3019.3|3006.8|3028.3|3019.3|3019.3|3006.5|86
1700132400000|2023-11-16 11:00:00|3017.3|3006.5|3015|3000.3|3025.8|3011.3|3014|2999.5|198
1700136000000|2023-11-16 12:00:00|3014.8|3001.8|3005.7|2994.4|3017.8|3003.5|3004.4|2990.2|56
1700139600000|2023-11-16 13:00:00|3005.9|2993.4|3010.2|2994.2|3010.2|2997.9|3002.4|2991.9|168
1700143200000|2023-11-16 14:00:00|3010.7|2994.4|3011.4|2989.4|3011.4|3001.4|3007.4|2989.4|56
1700146800000|2023-11-16 15:00:00|3012.4|2987.4|3012.4|3004.4|3012.4|3004.4|3012.4|2987.4|1
1700208000000|2023-11-17 08:00:00|3011.4|2994.4|3038.4|3029.4|3042.4|3029.4|3011.4|2994.4|107
1700211600000|2023-11-17 09:00:00|3040.4|3027.4|3070.6|3060.6|3070.6|3061.1|3038.4|3026.7|831
1700215200000|2023-11-17 10:00:00|3071.9|3058.6|3090.6|3077.6|3095.6|3085.6|3070.6|3057.1|478
1700218800000|2023-11-17 11:00:00|3090.1|3074.6|3075.6|3055.6|3090.6|3074.6|3063.9|3051.6|147
1700222400000|2023-11-17 12:00:00|3074.6|3051.9|3055.6|3045.6|3074.6|3056.1|3055.6|3045.4|47
1700226000000|2023-11-17 13:00:00|3053.6|3045.4|3054.6|3041.6|3064.6|3050.6|3047.6|3039.4|226
1700229600000|2023-11-17 14:00:00|3054.4|3039.4|3046.1|3033.6|3054.4|3042.6|3046.1|3033.6|25
1700233200000|2023-11-17 15:00:00|3045.6|3037.6|3052.4|3033.9|3052.4|3037.9|3045.6|3033.9|18
1700467200000|2023-11-20 08:00:00|3052.4|3033.9|3062.4|3047.9|3065.6|3047.9|3048.6|3033.9|51
1700470800000|2023-11-20 09:00:00|3063.1|3048.4|3070.4|3054.4|3073.6|3061.6|3059.6|3047.9|193
1700474400000|2023-11-20 10:00:00|3070.1|3053.6|3065.4|3051.6|3071.6|3062.1|3065.4|3048.9|81
1700478000000|2023-11-20 11:00:00|3064.6|3051.1|3063.4|3051.4|3065.4|3052.9|3056.6|3046.9|14
1700481600000|2023-11-20 12:00:00|3062.6|3048.9|3048.6|3037.6|3062.6|3048.9|3048.4|3035.1|72
1700485200000|2023-11-20 13:00:00|3047.6|3035.1|3037.6|3024.9|3047.6|3035.6|3027.6|3017.1|375
1700488800000|2023-11-20 14:00:00|3032.6|3023.9|3034.1|3022.6|3037.6|3024.6|3031.6|3020.1|68
1700492400000|2023-11-20 15:00:00|3034.4|3021.6|3033.6|3025.6|3042.6|3025.6|3033.6|3021.6|26
1700553600000|2023-11-21 08:00:00|3042.6|3021.6|3064.1|3047.1|3069.6|3052.6|3042.6|3021.6|19
1700557200000|2023-11-21 09:00:00|3063.9|3046.9|3051.1|3036.9|3064.1|3048.6|3044.6|3028.6|23
1700560800000|2023-11-21 10:00:00|3049.4|3035.6|3062.4|3050.9|3063.1|3050.9|3049.4|3034.4|5
1700564400000|2023-11-21 11:00:00|3063.4|3051.1|3060.6|3047.1|3065.6|3051.1|3059.6|3042.6|9
1700568000000|2023-11-21 12:00:00|3051.9|3047.4|3059.9|3045.6|3061.6|3051.6|3051.9|3042.6|37
1700571600000|2023-11-21 13:00:00|3059.6|3045.9|3058.4|3044.6|3059.6|3045.9|3056.6|3041.1|19
1700575200000|2023-11-21 14:00:00|3058.6|3043.9|3046.6|3030.9|3059.1|3044.6|3041.4|3026.4|23
1700578800000|2023-11-21 15:00:00|3052.6|3033.6|3041.6|3033.6|3053.6|3034.6|3041.6|3030.9|14
1700640000000|2023-11-22 08:00:00|3046.6|3031.6|3051.6|3038.4|3064.1|3050.6|3046.6|3031.6|29
1700643600000|2023-11-22 09:00:00|3055.6|3038.1|3056|3040.5|3065.6|3054.9|3053|3036.6|11
1700647200000|2023-11-22 10:00:00|3059.3|3040.3|3058|3044|3059.3|3044.5|3051.3|3038.8|16
1700650800000|2023-11-22 11:00:00|3057.5|3044.3|3059.8|3045|3065.3|3049.3|3053|3044.3|23
1700654400000|2023-11-22 12:00:00|3059.5|3045.5|3060|3045|3060.3|3046.8|3056|3045|5
1700658000000|2023-11-22 13:00:00|3060.3|3045.3|3059|3045.3|3062.3|3049|3057|3045|6
1700661600000|2023-11-22 14:00:00|3057|3045.5|3069|3054|3069|3058|3057|3045.3|18
1700665200000|2023-11-22 15:00:00|3066|3055|3077|3065.3|3080|3070|3066|3055|18
1700726400000|2023-11-23 08:00:00|3130.8|3069|3070.8|3058.3|3130.8|3069|3070.8|3045.5|34
1700730000000|2023-11-23 09:00:00|3071|3058.5|3076.3|3065.5|3079.5|3068|3070|3056.5|41
1700733600000|2023-11-23 10:00:00|3075.8|3063|3080.5|3068|3085.8|3070|3075.3|3063|20
1700737200000|2023-11-23 11:00:00|3078|3067.3|3083|3068.5|3083.5|3071|3076.3|3064.5|39
1700740800000|2023-11-23 12:00:00|3082.3|3068.3|3085.3|3073.3|3089.8|3076|3080|3066.3|92
1700744400000|2023-11-23 13:00:00|3085.5|3073|3085.5|3069.3|3087.5|3073|3081.5|3065.3|65
1700748000000|2023-11-23 14:00:00|3085|3068.5|3085|3069|3088.5|3078.5|3080.8|3067|10
1700751600000|2023-11-23 15:00:00|3089|3069.3|3085|3077|3089|3077|3085|3069.3|9
1700812800000|2023-11-24 08:00:00|3088.5||3088.5||3088.5||3088.5||0
1700816400000|2023-11-24 09:00:00|3081|3067.3|3068|3058|3081|3067.3|3066.5|3056|248
1700820000000|2023-11-24 10:00:00|3067.8|3053|3061|3052.8|3067.8|3057|3061|3048.5|105
1700823600000|2023-11-24 11:00:00|3066|3052|3064|3050.5|3066|3053|3061|3049|152
1700827200000|2023-11-24 12:00:00|3067|3050.8|3070|3055.8|3074.3|3058|3065.3|3050.8|50
1700830800000|2023-11-24 13:00:00|3071.3|3056|3081|3065|3085|3069.3|3071.3|3055.8|4
1700834400000|2023-11-24 14:00:00|3080.8|3065.3|3079|3068|3082.8|3069|3074|3064.5|10
1700838000000|2023-11-24 15:00:00|3079.5|3071|3079|3071|3079.5|3071|3079|3071|4
1701072000000|2023-11-27 08:00:00|3079.5|3068|3085.3|3070.3|3087|3073|3079.5|3065|2
1701075600000|2023-11-27 09:00:00|3085.8|3073|3085.6|3073.9|3089.6|3079.6|3075|3062|21
1701079200000|2023-11-27 10:00:00|3086.4|3073.1|3093.6|3081.9|3101.9|3089.9|3085.4|3073.1|156
1701082800000|2023-11-27 11:00:00|3097.1|3082.1|3090.6|3079.9|3099.1|3085.4|3090.1|3079.9|46
1701086400000|2023-11-27 12:00:00|3089.6|3078.4|3092.6|3079.1|3094.4|3082.1|3088.6|3076.6|34
1701090000000|2023-11-27 13:00:00|3094.4|3078.6|3088.9|3075.6|3094.4|3084.6|3088.1|3073.4|278
1701093600000|2023-11-27 14:00:00|3088.6|3073.4|3069.6|3058.6|3088.6|3074.1|3068.4|3057.9|168
1701097200000|2023-11-27 15:00:00|3070.6|3058.9|3088.6|3071.6|3088.9|3073.1|3070.6|3058.9|62
1701158400000|2023-11-28 08:00:00|3089.1|3073.4|3074.6|3064.4|3089.1|3073.9|3074.6|3063.9|23
1701162000000|2023-11-28 09:00:00|3076.6|3064.6|3079.6|3065.6|3079.6|3066.6|3064.1|3055.4|71
1701165600000|2023-11-28 10:00:00|3082.4|3065.9|3086.4|3071.6|3086.4|3071.6|3077.6|3064.1|97
1701169200000|2023-11-28 11:00:00|3085.9|3071.9|3088.6|3075.1|3090.6|3081.4|3079.6|3068.6|143
1701172800000|2023-11-28 12:00:00|3089.4|3080.6|3094.1|3083.6|3094.4|3083.6|3084.4|3072.6|66
1701176400000|2023-11-28 13:00:00|3094.4|3080.1|3091.6|3081.6|3100.1|3088.6|3091.6|3076.1|99
1701180000000|2023-11-28 14:00:00|3093.4|3079.6|3098.9|3084.4|3098.9|3086.6|3087.9|3078.6|29
1701183600000|2023-11-28 15:00:00|3097.6|3084.6|3098.6|3090.6|3099.6|3090.6|3097.6|3078.9|86
1701244800000|2023-11-29 08:00:00|3111.6|3085.6|3102.6|3087.6|3111.6|3103.4|3102.4|3082.6|62
1701248400000|2023-11-29 09:00:00|3102.4|3086.9|3104.4|3090.6|3108.6|3095.1|3102.4|3086.9|104
1701252000000|2023-11-29 10:00:00|3104.1|3088.6|3104.6|3091.6|3113.6|3100.6|3099.6|3087.6|70
1701255600000|2023-11-29 11:00:00|3104.4|3089.1|3101.6|3086.6|3104.6|3091.6|3096.9|3084.1|77
1701259200000|2023-11-29 12:00:00|3101.4|3086.9|3102.6|3091.6|3102.6|3091.9|3101.4|3086.1|10
1701262800000|2023-11-29 13:00:00|3104.6|3091.9|3108.1|3096.6|3111.6|3097.1|3104.1|3089.9|43
1701266400000|2023-11-29 14:00:00|3107.9|3094.6|3106.4|3094.4|3108.1|3094.6|3104.6|3091.1|22
1701270000000|2023-11-29 15:00:00|3106.6|3094.9|3106.6|3098.6|3110.6|3098.6|3106.4|3091.6|9
1701331200000|2023-11-30 08:00:00|3110.6|3091.6|3112.1|3097.6|3113.6|3100.6|3106.4|3089.1|46
1701334800000|2023-11-30 09:00:00|3111.9|3097.1|3110.9|3097.4|3113.6|3099.9|3105.6|3090.4|33
1701338400000|2023-11-30 10:00:00|3111.9|3098.6|3112.4|3098.1|3112.9|3101.6|3110.4|3094.9|54
1701342000000|2023-11-30 11:00:00|3112.6|3098.4|3114.9|3100.1|3120.9|3105.6|3111.6|3097.4|17
1701345600000|2023-11-30 12:00:00|3115.6|3099.9|3104.4|3089.9|3115.6|3101.6|3104.4|3089.6|40
1701349200000|2023-11-30 13:00:00|3105.6|3089.6|3111.6|3097.9|3111.9|3098.6|3104.6|3089.6|49
1701352800000|2023-11-30 14:00:00|3109.6|3097.6|3109.6|3096.1|3113.6|3101.6|3109.4|3096.1|15
1701356400000|2023-11-30 15:00:00|3111.6|3094.9|3115.6|3107.6|3119.6|3107.6|3111.6|3094.9|39
1701417600000|2023-12-01 08:00:00|3114.6|3098.6|3115.6|3102.4|3135.6|3115.6|3113.6|3022.6|34
1701421200000|2023-12-01 09:00:00|3114.6|3102.9|3114.6|3103.6|3121.1|3106.1|3107.6|3096.4|89
1701424800000|2023-12-01 10:00:00|3118.4|3100.1|3116.1|3105.9|3118.6|3105.9|3114.6|3099.1|35
1701428400000|2023-12-01 11:00:00|3116.4|3105.6|3122.1|3110.6|3124.1|3111.4|3116.4|3102.4|73
1701432000000|2023-12-01 12:00:00|3122.6|3110.9|3124.6|3112.9|3127.6|3114.9|3119.9|3110.9|47
1701435600000|2023-12-01 13:00:00|3124.2|3112.4|3121|3105.3|3124.2|3112.4|3118|3103.3|6
1701439200000|2023-12-01 14:00:00|3118|3105.5|3127|3117|3128|3117|3118|3105|48
1701442800000|2023-12-01 15:00:00|3124|3116|3121|3113|3124|3117|3121|3105|9
1701676800000|2023-12-04 08:00:00|3124|3105|3119.8|3107.5|3131.3|3117|3115|3105|35
1701680400000|2023-12-04 09:00:00|3120.5|3107.3|3110.5|3096.8|3123.8|3110|3104|3090.8|86
1701684000000|2023-12-04 10:00:00|3108|3096.5|3107|3094.3|3115|3100|3106.8|3094.3|23
1701687600000|2023-12-04 11:00:00|3106.8|3093|3107.8|3095.3|3110.8|3100|3104.8|3091.3|42
1701691200000|2023-12-04 12:00:00|3107|3095|3111|3097.3|3113.3|3100|3103.3|3094|34
1701694800000|2023-12-04 13:00:00|3108|3095.8|3111|3097|3111|3097.3|3108|3095|2
1701698400000|2023-12-04 14:00:00|3110.6|3096.6|3105.5|3092.8|3110.6|3098.5|3105.3|3091.5|28
1701702000000|2023-12-04 15:00:00|3105.3|3093.5|3096.5|3088.5|3105.3|3094.3|3096.5|3088.5|35
1701763200000|2023-12-05 08:00:00|3101.8|3076.5|3090|3076|3101.8|3079.5|3084|3072.5|38
1701766800000|2023-12-05 09:00:00|3091.3|3076.5|3072.8|3058.8|3091.5|3076.5|3072.8|3058.8|157
1701770400000|2023-12-05 10:00:00|3073.3|3058.5|3052|3040.8|3073.3|3058.5|3051|3039.5|236
1701774000000|2023-12-05 11:00:00|3052.3|3040.5|3068.8|3053.3|3072|3056|3051.5|3040.5|66
1701777600000|2023-12-05 12:00:00|3068.5|3053|3069.5|3054.3|3069.5|3055.5|3063.3|3048|38
1701781200000|2023-12-05 13:00:00|3065.5|3054|3074.5|3062.5|3074.5|3062.5|3065.5|3054|7
1701784800000|2023-12-05 14:00:00|3074.3|3062.8|3072.5|3063|3076.8|3066.5|3069.5|3059.8|73
1701788400000|2023-12-05 15:00:00|3071.5|3063.5|3078|3065.5|3080|3066|3071.5|3058.5|20
1701849600000|2023-12-06 08:00:00|3095.3|3079.5|3089|3071.5|3095.3|3080.8|3087.5|3071.3|4
1701853200000|2023-12-06 09:00:00|3089.3|3071.8|3091.5|3075.5|3091.5|3082.5|3081.5|3070|8
1701856800000|2023-12-06 10:00:00|3091.3|3080.5|3080.5|3064.8|3091.3|3080.5|3077.5|3063|30
1701860400000|2023-12-06 11:00:00|3080.3|3065|3079.3|3065.5|3082.3|3071.5|3075|3064.5|7
1701864000000|2023-12-06 12:00:00|3079|3066.5|3077.5|3063.5|3080.5|3066.5|3076.8|3063.5|1
1701867600000|2023-12-06 13:00:00|3077.3|3063.8|3080|3070|3081.8|3072.5|3075.5|3063.8|42
1701871200000|2023-12-06 14:00:00|3080.3|3069.5|3085.3|3071.5|3089.8|3076.5|3078.3|3067.5|33
1701874800000|2023-12-06 15:00:00|3087.8|3071.8|3082.5|3074.5|3087.8|3074.5|3082.5|3071.8|1
1701936000000|2023-12-07 08:00:00|3084.5|3072.8|3080.5|3067.8|3084.5|3072.8|3075.5|3062.5|19
1701939600000|2023-12-07 09:00:00|3080.3|3065.8|3080.5|3067.5|3085.8|3071.5|3073.5|3057.8|12
1701943200000|2023-12-07 10:00:00|3080.3|3064|3075.5|3061|3082|3067.5|3074.5|3058.5|60
1701946800000|2023-12-07 11:00:00|3079|3061.3|3084.3|3070.5|3087.5|3074.5|3078|3061.3|53
1701950400000|2023-12-07 12:00:00|3084.5|3070.8|3084.3|3073.5|3085.3|3073.8|3079.8|3069.5|5
1701954000000|2023-12-07 13:00:00|3085|3073.8|3080.5|3067.5|3089.5|3078.5|3080.5|3066.8|178
1701957600000|2023-12-07 14:00:00|3080.3|3066.8|3079.3|3062|3085|3072.5|3077.5|3062|35
1701961200000|2023-12-07 15:00:00|3080.5|3062.3|3078.5|3062.5|3080.5|3062.5|3075.5|3062.3|1
1702022400000|2023-12-08 08:00:00|3075.5|3042.8|3070.3|3060.5|3119.8|3067.8|3070.3|3042.8|23
1702026000000|2023-12-08 09:00:00|3070|3059.8|3074.3|3059.3|3074.5|3060.5|3060.5|3051.5|28
1702029600000|2023-12-08 10:00:00|3074|3059|3078|3063.8|3078.5|3063.8|3073.5|3059|1
1702033200000|2023-12-08 11:00:00|3074.5|3064|3077.8|3064.8|3080.5|3066|3069.5|3059.8|26
1702036800000|2023-12-08 12:00:00|3078|3065|3073.5|3061|3078|3065.5|3070.5|3060|173
1702040400000|2023-12-08 13:00:00|3075.5|3061.3|3080.5|3069.5|3080.5|3070.3|3074.3|3060.3|49
1702044000000|2023-12-08 14:00:00|3079|3066.5|3084|3071.5|3084|3075|3078.5|3064.5|37
1702047600000|2023-12-08 15:00:00|3089.5|3067.8|3089.3|3081.3|3089.5|3081.3|3089|3067.8|5
1702281600000|2023-12-11 08:00:00|3091.8|3077.5|3084.5|3072.5|3092.5|3077.5|3080.5|3067.5|16
1702285200000|2023-12-11 09:00:00|3088.3|3073|3084|3068|3092.5|3077.5|3080.3|3065.5|105
1702288800000|2023-12-11 10:00:00|3083.8|3068.5|3086.3|3072|3089.3|3077.5|3081.5|3068.5|33
1702292400000|2023-12-11 11:00:00|3086.8|3072.3|3083.5|3069|3087.5|3075|3081|3065.5|125
1702296000000|2023-12-11 12:00:00|3084|3069.3|3087.5|3075.8|3090|3078.8|3084|3069.3|142
1702299600000|2023-12-11 13:00:00|3088.5|3079.5|3088.5|3076.8|3089.3|3079.5|3081.8|3071.3|182
1702303200000|2023-12-11 14:00:00|3088.3|3076|3084.5|3074.8|3088.3|3076|3083.5|3073.5|225
1702306800000|2023-12-11 15:00:00|3085|3074.5|3082.5|3074.5|3085|3074.8|3082.5|3074.5|11
1702368000000|2023-12-12 08:00:00|3083.5|3077.5|3089.3|3074.5|3091.5|3081.8|3083.5|3073|101
1702371600000|2023-12-12 09:00:00|3089.5|3074.3|3089.5|3075.8|3090.5|3077.5|3089.5|3073.3|25
1702375200000|2023-12-12 10:00:00|3092.5|3079|3095.3|3080.5|3097|3084.5|3091.5|3079|240
1702378800000|2023-12-12 11:00:00|3093.5|3081.5|3093.3|3080.5|3093.5|3081.5|3089.5|3080.5|85
1702382400000|2023-12-12 12:00:00|3093.5|3082.5|3099|3084.5|3099.3|3084.5|3089.5|3080.5|199
1702386000000|2023-12-12 13:00:00|3098.8|3083|3105.5|3094.5|3108|3099|3097.3|3082.5|107
1702389600000|2023-12-12 14:00:00|3104.5|3093|3113.5|3101|3115.5|3105.8|3103.5|3090|70
1702393200000|2023-12-12 15:00:00|3109|3091.5|3109|3101|3109|3101|3109|3091.5|2
1702454400000|2023-12-13 08:00:00|3119.5|3091.8|3125.5|3110.5|3125.5|3110.5|3118.5|3091.8|13
1702458000000|2023-12-13 09:00:00|3125.3|3110.8|3127|3113.5|3133.3|3121.3|3118.5|3109.5|230
1702461600000|2023-12-13 10:00:00|3128.5|3113.8|3123.5|3110.3|3128.5|3113.8|3120.5|3109.5|294
1702465200000|2023-12-13 11:00:00|3122.5|3110.5|3128.5|3113.3|3129.5|3118.5|3121|3110.3|140
1702468800000|2023-12-13 12:00:00|3127.3|3112.3|3136.3|3120.8|3136.3|3122.5|3126|3112|20
1702472400000|2023-12-13 13:00:00|3135.5|3121.3|3134.4|3120.1|3138.6|3127.5|3130.9|3118.4|145
1702476000000|2023-12-13 14:00:00|3138.4|3119.9|3135.4|3123.9|3140.9|3128.4|3135.1|3119.9|111
1702479600000|2023-12-13 15:00:00|3134.9|3109.9|3133.9|3125.9|3135.4|3125.9|3133.9|3109.9|16
1702540800000|2023-12-14 08:00:00|3134.9|3117.9|3164.1|3150.1|3172.4|3161.9|3134.9|3117.9|476
1702544400000|2023-12-14 09:00:00|3164.6|3150.9|3158.9|3142.4|3167.1|3154.4|3158.6|3141.6|196
1702548000000|2023-12-14 10:00:00|3158.6|3142.6|3157.9|3145.9|3158.6|3146.6|3154.9|3141.1|45
1702551600000|2023-12-14 11:00:00|3157.6|3146.1|3151.1|3139.1|3157.9|3146.9|3151.1|3135.1|246
1702555200000|2023-12-14 12:00:00|3153.9|3139.4|3151.1|3137.9|3154.9|3139.4|3146.9|3136.1|206
1702558800000|2023-12-14 13:00:00|3150.9|3141.9|3144.9|3127.9|3150.9|3141.9|3141.9|3127.9|123
1702562400000|2023-12-14 14:00:00|3144.6|3126.6|3144.9|3131.9|3145.9|3135.6|3137.9|3126.4|83
1702566000000|2023-12-14 15:00:00|3139.9|3132.1|3139.9|3131.9|3139.9|3132.1|3139.9|3126.9|139
1702627200000|2023-12-15 08:00:00|3144.9|3125.1|3144.9|3131.9|3144.9|3133.9|3140.9|3124.1|13
1702630800000|2023-12-15 09:00:00|3146.9|3133.9|3141.9|3130.1|3147.9|3137.9|3140.9|3125.1|263
1702634400000|2023-12-15 10:00:00|3139.4|3127.1|3129.9|3118.9|3141.9|3130.9|3119.6|3107.6|98
1702638000000|2023-12-15 11:00:00|3132.9|3118.6|3141.4|3119.6|3141.4|3122.9|3122.9|3113.9|121
1702886400000|2023-12-18 08:00:00|3141.4||3141.4||3141.4||3141.4||0
1702972800000|2023-12-19 08:00:00|3141.4||3141.4||3141.4||3141.4||0
1703145600000|2023-12-21 08:00:00|3141.4||3141.4||3141.4||3141.4||0
1703232000000|2023-12-22 08:00:00|3141.4||3141.4||3141.4||3141.4||0
1703664000000|2023-12-27 08:00:00|3141.4||3141.4||3141.4||3141.4||0
1703750400000|2023-12-28 08:00:00|3142||3142||3142||3142||0
1704182400000|2024-01-02 08:00:00|3142||3142||3142||3142||0
1704268800000|2024-01-03 08:00:00|3142||3142||3142||3142||0
1704355200000|2024-01-04 08:00:00|3142||3142||3142||3142||0
1704441600000|2024-01-05 08:00:00|3142||3142||3142||3142||0
1704700800000|2024-01-08 08:00:00|3142||3142||3142||3142||0
1704787200000|2024-01-09 08:00:00|3142||3142||3142||3142||0
1704794400000|2024-01-09 10:00:00|3141.6|3119.9|3143|3121.3|3143|3121.3|3141.6|3119.9|0
1704873600000|2024-01-10 08:00:00|3140.9|3119.1|3140.9|3119.1|3140.9|3119.1|3140.9|3119.1|0
1704960000000|2024-01-11 08:00:00|3140.9||3140.9||3140.9||3140.9||0