1580778000000|2020-02-04 01:00:00|553.2|552.6|553.9|553.3|554.2|553.6|552.9|552.3|431
1580781600000|2020-02-04 02:00:00|553.8|553.2|553.3|552.7|554.5|553.9|553|552.4|219
1580785200000|2020-02-04 03:00:00|553.2|552.6|553.2|552.6|553.7|553.1|553|552.4|98
1580788800000|2020-02-04 04:00:00|553.1|552.5|553.3|552.7|554.1|553.5|553.1|552.5|214
1580792400000|2020-02-04 05:00:00|553.4|552.8|554.6|554|555.2|554.6|553.2|552.6|270
1580796000000|2020-02-04 06:00:00|554.5|553.9|557|556.4|557.3|556.7|554.5|553.9|365
1580799600000|2020-02-04 07:00:00|556.8|556.2|556.2|555.6|557.1|556.5|555.7|555.1|181
1580803200000|2020-02-04 08:00:00|556.4|555.8|556.8|556.2|558.1|557.5|555.2|554.6|487
1580806800000|2020-02-04 09:00:00|556.7|556.1|561|560.4|561.9|561.3|556.7|556.1|1456
1580810400000|2020-02-04 10:00:00|561.1|560.5|560.8|560.2|562.1|561.5|558.9|558.3|1166
1580814000000|2020-02-04 11:00:00|560.7|560.1|562.5|561.9|562.7|562.1|559.8|559.2|962
1580817600000|2020-02-04 12:00:00|562.7|562.1|562.7|562.1|562.9|562.3|561|560.4|1620
1580821200000|2020-02-04 13:00:00|562.8|562.2|561.4|560.8|563|562.4|560.6|560|1345
1580824800000|2020-02-04 14:00:00|561|560.4|559.5|558.9|562.2|561.6|559|558.4|4674
1580828400000|2020-02-04 15:00:00|559.3|558.7|559.5|558.9|560.8|560.2|557.1|556.5|7657
1580832000000|2020-02-04 16:00:00|559.6|559|560.6|560|561.7|561.1|559.4|558.8|4300
1580835600000|2020-02-04 17:00:00|560.7|560.1|559.4|558.8|560.8|560.2|558.3|557.7|4674
1580839200000|2020-02-04 18:00:00|559.3|558.7|553.6|553|559.6|559|553.5|552.9|7350
1580842800000|2020-02-04 19:00:00|553.5|552.9|556.2|555.6|556.7|556.1|553.3|552.7|5420
1580864400000|2020-02-05 01:00:00|557.7|557.1|557.9|557.3|558.6|558|556.5|555.9|937
1580868000000|2020-02-05 02:00:00|557.8|557.2|558.7|558.1|559|558.4|557.5|556.9|201
1580871600000|2020-02-05 03:00:00|558.6|558|558.3|557.7|558.7|558.1|557.6|557|140
1580875200000|2020-02-05 04:00:00|558.2|557.6|558.9|558.3|559|558.4|558.1|557.5|152
1580878800000|2020-02-05 05:00:00|558.8|558.2|559|558.4|559.4|558.8|558.6|558|196
1580882400000|2020-02-05 06:00:00|559.1|558.5|559|558.4|560|559.4|559|558.4|196
1580886000000|2020-02-05 07:00:00|559.1|558.5|558.2|557.6|559.8|559.2|558.1|557.5|269
1580889600000|2020-02-05 08:00:00|558.3|557.7|559.5|558.9|560.6|560|557.6|557|534
1580893200000|2020-02-05 09:00:00|559.6|559|560.1|559.5|561.5|560.9|559.4|558.8|636
1580896800000|2020-02-05 10:00:00|560|559.4|559.9|559.3|560.5|559.9|559.5|558.9|212
1580900400000|2020-02-05 11:00:00|559.8|559.2|558.9|558.3|561.2|560.6|558.9|558.3|1023
1580904000000|2020-02-05 12:00:00|558.6|558|560.1|559.5|560.1|559.5|557.7|557.1|738
1580907600000|2020-02-05 13:00:00|559.9|559.3|561.2|560.6|562.1|561.5|559.6|559|988
1580911200000|2020-02-05 14:00:00|559.6|559|557.9|557.3|561.6|561|555.9|555.3|6083
1580914800000|2020-02-05 15:00:00|557.6|557|557.3|556.7|558.9|558.3|554.4|553.8|9742
1580918400000|2020-02-05 16:00:00|557.4|556.8|556.8|556.2|558|557.4|555.9|555.3|2371
1580922000000|2020-02-05 17:00:00|556.7|556.1|556.9|556.3|557.5|556.9|556.3|555.7|2771
1580925600000|2020-02-05 18:00:00|557|556.4|559.9|559.3|560.4|559.8|556.4|555.8|3395
1580929200000|2020-02-05 19:00:00|559.8|559.2|559.9|559.3|560.9|560.3|559|558.4|3070
1580950800000|2020-02-06 01:00:00|561.9|561.3|562.3|561.7|564|563.4|560.8|560.2|1108
1580954400000|2020-02-06 02:00:00|562|561.4|561.7|561.1|562.3|561.7|560.9|560.3|340
1580958000000|2020-02-06 03:00:00|561.8|561.2|561.5|560.9|562.4|561.8|561.5|560.9|148
1580961600000|2020-02-06 04:00:00|561.3|560.7|560.7|560.1|562.1|561.5|560.4|559.8|570
1580965200000|2020-02-06 05:00:00|560.8|560.2|561.7|561.1|562.6|562|560.7|560.1|185
1580968800000|2020-02-06 06:00:00|561.9|561.3|561.6|561|562.9|562.3|561.6|561|328
1580972400000|2020-02-06 07:00:00|561.4|560.8|562.2|561.6|562.4|561.8|561.2|560.6|144
1580976000000|2020-02-06 08:00:00|562.1|561.5|561.4|560.8|563.1|562.5|560.9|560.3|217
1580979600000|2020-02-06 09:00:00|561.5|560.9|558.3|557.7|561.7|561.1|557.7|557.1|1070
1580983200000|2020-02-06 10:00:00|558.2|557.6|556.7|556.1|558.7|558.1|556.7|556.1|764
1580986800000|2020-02-06 11:00:00|556.8|556.2|558.1|557.5|558.1|557.5|556.7|556.1|399
1580990400000|2020-02-06 12:00:00|558.2|557.6|556.9|556.3|558.2|557.6|556.3|555.7|547
1580994000000|2020-02-06 13:00:00|556.8|556.2|558.2|557.6|558.6|558|554.4|553.8|1510
1580997600000|2020-02-06 14:00:00|558|557.4|555.2|554.6|558.6|558|554.8|554.2|4684
1581001200000|2020-02-06 15:00:00|555.1|554.5|555.9|555.3|556.9|556.3|554.8|554.2|5198
1581004800000|2020-02-06 16:00:00|555.8|555.2|557.9|557.3|557.9|557.3|554.7|554.1|4425
1581008400000|2020-02-06 17:00:00|558|557.4|555.4|554.8|558.1|557.5|555.3|554.7|2410
1581012000000|2020-02-06 18:00:00|555.2|554.6|557|556.4|557.1|556.5|555.1|554.5|3601
1581015600000|2020-02-06 19:00:00|557.1|556.5|555|554.4|557.1|556.5|554.4|553.8|3128
1581037200000|2020-02-07 01:00:00|556.1|555.5|553.5|552.9|556.6|556|552.5|551.9|1239
1581040800000|2020-02-07 02:00:00|553.4|552.8|555.1|554.5|555.5|554.9|553.4|552.8|589
1581044400000|2020-02-07 03:00:00|555|554.4|554.8|554.2|555.7|555.1|554.8|554.2|63
1581048000000|2020-02-07 04:00:00|554.7|554.1|554.6|554|554.9|554.3|554.2|553.6|88
1581051600000|2020-02-07 05:00:00|554.5|553.9|554.2|553.6|554.6|554|553.7|553.1|75
1581055200000|2020-02-07 06:00:00|554.1|553.5|554.9|554.3|555|554.4|554.1|553.5|155
1581058800000|2020-02-07 07:00:00|554.8|554.2|553.6|553|554.9|554.3|553.6|553|211
1581062400000|2020-02-07 08:00:00|553.4|552.8|552.5|551.9|553.6|553|552.2|551.6|348
1581066000000|2020-02-07 09:00:00|552.7|552.1|555.9|555.3|555.9|555.3|552.5|551.9|625
1581069600000|2020-02-07 10:00:00|555.6|555|553.4|552.8|555.9|555.3|552.9|552.3|603
1581073200000|2020-02-07 11:00:00|553.3|552.7|553.6|553|554.6|554|553.1|552.5|370
1581076800000|2020-02-07 12:00:00|553.9|553.3|554.4|553.8|555.6|555|553.5|552.9|551
1581080400000|2020-02-07 13:00:00|554.5|553.9|556|555.4|556.5|555.9|554.3|553.7|616
1581084000000|2020-02-07 14:00:00|555.4|554.8|555.4|554.8|556.4|555.8|554.1|553.5|4452
1581087600000|2020-02-07 15:00:00|555.5|554.9|560.4|559.8|561.3|560.7|555.3|554.7|9660
1581091200000|2020-02-07 16:00:00|560.3|559.7|557.8|557.2|561.2|560.6|557.5|556.9|5894
1581094800000|2020-02-07 17:00:00|557.7|557.1|559.5|558.9|560|559.4|557.3|556.7|4538
1581098400000|2020-02-07 18:00:00|559.6|559|558.2|557.6|559.6|559|557.9|557.3|3580
1581102000000|2020-02-07 19:00:00|558.1|557.5|558.1|557.5|558.9|558.3|557|556.4|6918
1581296400000|2020-02-10 01:00:00|557.4|556.8|554.9|554.3|557.4|556.8|554.4|553.8|1145
1581300000000|2020-02-10 02:00:00|554.8|554.2|555.6|555|556.3|555.7|554.8|554.2|320
1581303600000|2020-02-10 03:00:00|555.8|555.2|555.1|554.5|555.9|555.3|554.6|554|290
1581307200000|2020-02-10 04:00:00|554.9|554.3|554.8|554.2|555.3|554.7|554|553.4|303
1581310800000|2020-02-10 05:00:00|555|554.4|555.2|554.6|555.8|555.2|554.8|554.2|77
1581314400000|2020-02-10 06:00:00|555|554.4|554.5|553.9|555.3|554.7|554.3|553.7|229
1581318000000|2020-02-10 07:00:00|554.7|554.1|554.8|554.2|555.3|554.7|554.3|553.7|2913
1581321600000|2020-02-10 08:00:00|554.9|554.3|555.5|554.9|555.8|555.2|554.5|553.9|354
1581325200000|2020-02-10 09:00:00|555.4|554.8|555.5|554.9|555.6|555|554.7|554.1|333
1581328800000|2020-02-10 10:00:00|555.4|554.8|556.1|555.5|556.4|555.8|555|554.4|514
1581332400000|2020-02-10 11:00:00|556|555.4|558.4|557.8|558.9|558.3|556|555.4|577
1581336000000|2020-02-10 12:00:00|558.5|557.9|557|556.4|558.7|558.1|556.9|556.3|1631
1581339600000|2020-02-10 13:00:00|556.9|556.3|557.2|556.6|558|557.4|556.2|555.6|1953
1581343200000|2020-02-10 14:00:00|557.3|556.7|556.9|556.3|560.2|559.6|556.4|555.8|9574
1581346800000|2020-02-10 15:00:00|556.6|556|553.3|552.7|557.3|556.7|551.2|550.6|16237
1581350400000|2020-02-10 16:00:00|553.4|552.8|553.7|553.1|553.9|553.3|551.7|551.1|7260
1581354000000|2020-02-10 17:00:00|553.5|552.9|553.8|553.2|555|554.4|552.7|552.1|5355
1581357600000|2020-02-10 18:00:00|553.9|553.3|555.1|554.5|556.2|555.6|552.7|552.1|5720
1581361200000|2020-02-10 19:00:00|555|554.4|550.9|550.3|555.1|554.5|550.9|550.3|5940
1581382800000|2020-02-11 01:00:00|551.4|550.8|550|549.4|551.4|550.8|549.6|549|1458
1581386400000|2020-02-11 02:00:00|549.9|549.3|548.9|548.3|550.4|549.8|548.2|547.6|3954
1581390000000|2020-02-11 03:00:00|549|548.4|549.5|548.9|549.5|548.9|548.9|548.3|542
1581393600000|2020-02-11 04:00:00|549.6|549|548.9|548.3|549.7|549.1|548.9|548.3|449
1581397200000|2020-02-11 05:00:00|548.7|548.1|549.3|548.7|549.6|549|548.6|548|506
1581400800000|2020-02-11 06:00:00|549.6|549|550.8|550.2|550.8|550.2|549.3|548.7|1132
1581404400000|2020-02-11 07:00:00|550.6|550|551.4|550.8|551.4|550.8|550.3|549.7|380
1581408000000|2020-02-11 08:00:00|551.3|550.7|550.6|550|551.7|551.1|549.9|549.3|679
1581411600000|2020-02-11 09:00:00|550.8|550.2|551.7|551.1|552.3|551.7|549.1|548.5|1382
1581415200000|2020-02-11 10:00:00|551.6|551|549.6|549|551.7|551.1|549.5|548.9|738
1581418800000|2020-02-11 11:00:00|549.5|548.9|548.4|547.8|550.2|549.6|548.2|547.6|1158
1581422400000|2020-02-11 12:00:00|548.2|547.6|550|549.4|550.2|549.6|548.2|547.6|1698
1581426000000|2020-02-11 13:00:00|549.9|549.3|549.8|549.2|550|549.4|549.2|548.6|1192
1581429600000|2020-02-11 14:00:00|550|549.4|549.8|549.2|550.6|550|549.2|548.6|8245
1581433200000|2020-02-11 15:00:00|550|549.4|548.2|547.6|550.2|549.6|548.1|547.5|12797
1581436800000|2020-02-11 16:00:00|548.3|547.7|549|548.4|549.6|549|548.2|547.6|12896
1581440400000|2020-02-11 17:00:00|549.1|548.5|544.4|543.8|551.4|550.8|542.8|542.2|24694
1581444000000|2020-02-11 18:00:00|544.5|543.9|542.9|542.3|545.2|544.6|540.8|540.2|15106
1581447600000|2020-02-11 19:00:00|542.8|542.2|542.6|542|544.3|543.7|542.5|541.9|8016
1581469200000|2020-02-12 01:00:00|542.2|541.6|542.1|541.5|542.9|542.3|540|539.4|1413
1581472800000|2020-02-12 02:00:00|542|541.4|542.9|542.3|543.1|542.5|541.3|540.7|325
1581476400000|2020-02-12 03:00:00|542.7|542.1|542.6|542|542.9|542.3|542.1|541.5|256
1581480000000|2020-02-12 04:00:00|542.9|542.3|542.5|541.9|542.9|542.3|542.4|541.8|102
1581483600000|2020-02-12 05:00:00|542.6|542|543.2|542.6|543.6|543|542.4|541.8|200
1581487200000|2020-02-12 06:00:00|543.1|542.5|542.2|541.6|543.4|542.8|541.7|541.1|207
1581490800000|2020-02-12 07:00:00|542.1|541.5|542.1|541.5|542.5|541.9|541.8|541.2|170
1581494400000|2020-02-12 08:00:00|542|541.4|543.6|543|544.1|543.5|541.2|540.6|895
1581498000000|2020-02-12 09:00:00|543.4|542.8|541.9|541.3|543.9|543.3|541.6|541|588
1581501600000|2020-02-12 10:00:00|542.1|541.5|542.7|542.1|543|542.4|541.6|541|1426
1581505200000|2020-02-12 11:00:00|543.1|542.5|542.9|542.3|543.4|542.8|541.9|541.3|1505
1581508800000|2020-02-12 12:00:00|543|542.4|543.1|542.5|544|543.4|542.5|541.9|1191
1581512400000|2020-02-12 13:00:00|543.2|542.6|544|543.4|544.7|544.1|542.8|542.2|1190
1581516000000|2020-02-12 14:00:00|543.9|543.3|546.6|546|547.7|547.1|542.9|542.3|7497
1581519600000|2020-02-12 15:00:00|546.5|545.9|546.5|545.9|547.5|546.9|545.4|544.8|8977
1581523200000|2020-02-12 16:00:00|546.7|546.1|548.4|547.8|549.2|548.6|546.4|545.8|10689
1581526800000|2020-02-12 17:00:00|548.5|547.9|548|547.4|549.1|548.5|547.6|547|6374
1581530400000|2020-02-12 18:00:00|547.8|547.2|547.5|546.9|548.1|547.5|546.1|545.5|4927
1581534000000|2020-02-12 19:00:00|547.6|547|548.3|547.7|549.1|548.5|547.2|546.6|5965
1581555600000|2020-02-13 01:00:00|548.7|548.1|548.9|548.3|549.4|548.8|547.4|546.8|1112
1581559200000|2020-02-13 02:00:00|548.8|548.2|549.4|548.8|549.7|549.1|548.8|548.2|556
1581562800000|2020-02-13 03:00:00|549.3|548.7|549.6|549|550.6|550|549.2|548.6|1011
1581566400000|2020-02-13 04:00:00|549.4|548.8|549.3|548.7|549.8|549.2|549.2|548.6|174
1581570000000|2020-02-13 05:00:00|549.2|548.6|549.5|548.9|549.8|549.2|548.9|548.3|169
1581573600000|2020-02-13 06:00:00|549.6|549|549.5|548.9|550.1|549.5|549.4|548.8|267
1581577200000|2020-02-13 07:00:00|549.4|548.8|549.7|549.1|549.9|549.3|548.5|547.9|1142
1581580800000|2020-02-13 08:00:00|549.6|549|549|548.4|549.8|549.2|548.5|547.9|302
1581584400000|2020-02-13 09:00:00|548.9|548.3|547.1|546.5|549.1|548.5|546.3|545.7|701
1581588000000|2020-02-13 10:00:00|547|546.4|545.9|545.3|547|546.4|545.4|544.8|845
1581591600000|2020-02-13 11:00:00|545.8|545.2|546.5|545.9|547.3|546.7|545.1|544.5|2046
1581595200000|2020-02-13 12:00:00|546.8|546.2|547|546.4|548.3|547.7|546.8|546.2|897
1581598800000|2020-02-13 13:00:00|546.9|546.3|548.6|548|549.4|548.8|546.9|546.3|1040
1581602400000|2020-02-13 14:00:00|548.3|547.7|544.7|544.1|548.8|548.2|543.3|542.7|5172
1581606000000|2020-02-13 15:00:00|544.8|544.2|544|543.4|544.9|544.3|542.8|542.2|7885
1581609600000|2020-02-13 16:00:00|544.1|543.5|542.5|541.9|544.1|543.5|541.8|541.2|7187
1581613200000|2020-02-13 17:00:00|542.8|542.2|542.4|541.8|543.7|543.1|541.8|541.2|5928
1581616800000|2020-02-13 18:00:00|542.3|541.7|543.4|542.8|543.4|542.8|541.5|540.9|5103
1581620400000|2020-02-13 19:00:00|543.3|542.7|544.9|544.3|545.4|544.8|542.3|541.7|6735
1581642000000|2020-02-14 01:00:00|545.2|544.6|544.1|543.5|545.3|544.7|543.4|542.8|1864
1581645600000|2020-02-14 02:00:00|544.2|543.6|544.9|544.3|544.9|544.3|543.9|543.3|308
1581649200000|2020-02-14 03:00:00|545|544.4|544.7|544.1|545.2|544.6|544.6|544|89
1581652800000|2020-02-14 04:00:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|30
1581656400000|2020-02-14 05:00:00|544.8|544.2|544.9|544.3|545.2|544.6|544.8|544.2|129
1581660000000|2020-02-14 06:00:00|545.1|544.5|544.8|544.2|545.2|544.6|544.8|544.2|93
1581663600000|2020-02-14 07:00:00|544.7|544.1|543.8|543.2|544.8|544.2|543.4|542.8|175
1581667200000|2020-02-14 08:00:00|543.7|543.1|544.2|543.6|544.9|544.3|543.7|543.1|384
1581670800000|2020-02-14 09:00:00|544.3|543.7|545.2|544.6|546.1|545.5|543.6|543|487
1581674400000|2020-02-14 10:00:00|545.3|544.7|547.3|546.7|548.1|547.5|544.9|544.3|959
1581678000000|2020-02-14 11:00:00|547.2|546.6|547.8|547.2|548|547.4|546.6|546|571
1581681600000|2020-02-14 12:00:00|547.6|547|547|546.4|548|547.4|546.5|545.9|669
1581685200000|2020-02-14 13:00:00|546.9|546.3|548.3|547.7|548.8|548.2|546.2|545.6|950
1581688800000|2020-02-14 14:00:00|547.5|546.9|547.8|547.2|548.8|548.2|546.5|545.9|6741
1581692400000|2020-02-14 15:00:00|547.9|547.3|548.6|548|549.1|548.5|545.9|545.3|7821
1581696000000|2020-02-14 16:00:00|548.7|548.1|547|546.4|549.2|548.5|546.8|546.2|3021
1581699600000|2020-02-14 17:00:00|546.9|546.3|543.3|542.7|547.8|547.2|543.3|542.7|3709
1581703200000|2020-02-14 18:00:00|543|542.4|543.3|542.7|545.2|544.6|542.8|542.2|4815
1581706800000|2020-02-14 19:00:00|543.2|542.6|543.7|543.1|544.2|543.5|541.7|541.1|6017
1581901200000|2020-02-17 01:00:00|545.1|544.5|545.1|544.5|545.4|544.8|545.1|544.5|0
1581987600000|2020-02-18 01:00:00|548.4|547.8|548.2|547.6|556.2|555.6|547.7|547.1|4855
1581991200000|2020-02-18 02:00:00|548.1|547.5|547.9|547.3|548.9|548.3|547.7|547.1|543
1581994800000|2020-02-18 03:00:00|548.2|547.6|549.5|548.9|549.7|549.1|547.9|547.3|173
1581998400000|2020-02-18 04:00:00|549.6|549|550.4|549.8|550.4|549.8|549.5|548.9|236
1582002000000|2020-02-18 05:00:00|550.3|549.7|553|552.4|553.2|552.6|550.3|549.7|568
1582005600000|2020-02-18 06:00:00|553.1|552.5|552.9|552.3|553.6|553|552|551.4|524
1582009200000|2020-02-18 07:00:00|552.8|552.2|552.6|552|554.5|553.9|552.5|551.9|607
1582012800000|2020-02-18 08:00:00|552.5|551.9|553.5|552.9|554|553.4|552.3|551.7|545
1582016400000|2020-02-18 09:00:00|553.6|553|555.1|554.5|555.8|555.2|553.2|552.6|751
1582020000000|2020-02-18 10:00:00|555.3|554.7|553.9|553.3|557.5|556.9|553.7|553.1|2639
1582023600000|2020-02-18 11:00:00|553.8|553.2|552.5|551.9|554.2|553.6|552.2|551.6|1028
1582027200000|2020-02-18 12:00:00|552.4|551.8|553.7|553.1|554.7|554.1|550.8|550.2|2031
1582030800000|2020-02-18 13:00:00|553.8|553.2|552.3|551.7|554.4|553.8|551|550.4|1787
1582034400000|2020-02-18 14:00:00|551.8|551.2|555.1|554.5|557|556.4|551.8|551.2|7117
1582038000000|2020-02-18 15:00:00|555.3|554.7|557.1|556.5|557.6|557|553.7|553.1|8293
1582041600000|2020-02-18 16:00:00|557.3|556.7|558.6|558|558.8|558.2|555.6|555|5443
1582045200000|2020-02-18 17:00:00|558.4|557.8|565.9|565.3|565.9|565.3|557.5|556.9|11533
1582048800000|2020-02-18 18:00:00|566.1|565.5|564.4|563.8|569.3|568.7|564|563.4|9947
1582052400000|2020-02-18 19:00:00|564.3|563.7|565.8|565.2|566.5|565.9|563.7|563.1|7359
1582074000000|2020-02-19 01:00:00|562.2|561.6|563.4|562.8|563.4|562.8|561.5|560.9|1377
1582077600000|2020-02-19 02:00:00|563.5|562.9|563.1|562.5|564|563.4|562.6|562|510
1582081200000|2020-02-19 03:00:00|563|562.4|563.8|563.2|564.2|563.6|563|562.4|183
1582084800000|2020-02-19 04:00:00|563.7|563.1|563.8|563.2|564.1|563.5|563.6|563|197
1582088400000|2020-02-19 05:00:00|563.9|563.3|563.1|562.5|563.9|563.3|563.1|562.5|87
1582092000000|2020-02-19 06:00:00|563.3|562.7|563.8|563.2|564.1|563.5|563.2|562.6|128
1582095600000|2020-02-19 07:00:00|563.7|563.1|563.7|563.1|564.1|563.5|562.3|561.7|219
1582099200000|2020-02-19 08:00:00|563.6|563|563.1|562.5|564.6|564|562.9|562.3|335
1582102800000|2020-02-19 09:00:00|563.4|562.8|560.7|560.1|563.4|562.8|560.7|560.1|646
1582106400000|2020-02-19 10:00:00|560.8|560.2|560.1|559.5|561.3|560.7|558.6|558|1049
1582110000000|2020-02-19 11:00:00|560|559.4|560.1|559.5|561.6|561|559.6|559|454
1582113600000|2020-02-19 12:00:00|560|559.4|558.9|558.3|561.1|560.5|558.6|558|496
1582117200000|2020-02-19 13:00:00|559.1|558.5|560.6|560|561|560.4|558.3|557.7|785
1582120800000|2020-02-19 14:00:00|561|560.4|555.8|555.2|562.1|561.5|555.2|554.6|7756
1582124400000|2020-02-19 15:00:00|555.7|555.1|555.5|554.9|555.8|555.2|552.3|551.7|9366
1582128000000|2020-02-19 16:00:00|555.8|555.2|557.8|557.2|558.9|558.3|555|554.4|5220
1582131600000|2020-02-19 17:00:00|557.5|556.9|561.9|561.3|562.9|562.3|557.5|556.9|4000
1582135200000|2020-02-19 18:00:00|562.1|561.5|561.5|560.9|562.9|562.3|560.3|559.7|3602
1582138800000|2020-02-19 19:00:00|561.3|560.7|563.9|563.3|564|563.4|561.3|560.7|4504
1582160400000|2020-02-20 01:00:00|563.4|562.8|563.6|563|565.8|565.2|563.2|562.6|953
1582164000000|2020-02-20 02:00:00|563.7|563.1|563.3|562.7|564.3|563.7|563.3|562.7|165
1582167600000|2020-02-20 03:00:00|563.5|562.9|563.3|562.7|564.2|563.6|563.1|562.5|91
1582171200000|2020-02-20 04:00:00|563|562.4|562.6|562|563.2|562.6|562.4|561.8|101
1582174800000|2020-02-20 05:00:00|562.5|561.9|562.3|561.7|562.7|562.1|561.6|561|149
1582178400000|2020-02-20 06:00:00|562|561.4|562.3|561.7|562.7|562.1|562|561.4|46
1582182000000|2020-02-20 07:00:00|562.2|561.6|563.1|562.5|563.3|562.7|561.8|561.2|101
1582185600000|2020-02-20 08:00:00|563|562.4|561|560.4|563.3|562.7|561|560.4|194
1582189200000|2020-02-20 09:00:00|561.3|560.7|561.3|560.7|561.5|560.9|559.9|559.3|270
1582192800000|2020-02-20 10:00:00|561.2|560.6|561.2|560.6|561.9|561.3|559.9|559.3|652
1582196400000|2020-02-20 11:00:00|561.3|560.7|559.3|558.7|561.3|560.7|558.7|558.1|429
1582200000000|2020-02-20 12:00:00|559.6|559|559.3|558.7|559.6|559|558.8|558.2|276
1582203600000|2020-02-20 13:00:00|559.5|558.9|561.3|560.7|562.3|561.7|559.3|558.7|894
1582207200000|2020-02-20 14:00:00|562.3|561.7|558.5|557.9|562.8|562.2|558|557.4|3387
1582210800000|2020-02-20 15:00:00|558.4|557.8|559.4|558.8|560.4|559.8|557.5|556.9|4741
1582214400000|2020-02-20 16:00:00|559.5|558.9|559.5|558.9|560.2|559.6|558.2|557.6|5844
1582218000000|2020-02-20 17:00:00|559.6|559|559|558.4|560.1|559.5|558.9|558.3|5613
1582221600000|2020-02-20 18:00:00|559.1|558.5|558.9|558.3|559.7|559.1|557.7|557.1|4409
1582225200000|2020-02-20 19:00:00|559|558.4|559.7|559.1|560.4|559.8|558.7|558.1|3317
1582246800000|2020-02-21 01:00:00|560.3|559.3|560|559.4|560.9|560.3|559.9|559.2|643
1582250400000|2020-02-21 02:00:00|560.1|559.5|560.5|559.9|560.6|560|559.9|559.3|1065
1582254000000|2020-02-21 03:00:00|560.6|560|560.6|560|561.4|560.8|560.3|559.7|108
1582257600000|2020-02-21 04:00:00|560.4|559.8|560|559.4|560.9|560.3|559.9|559.3|229
1582261200000|2020-02-21 05:00:00|560.1|559.5|560.3|559.7|560.4|559.8|559.9|559.3|101
1582264800000|2020-02-21 06:00:00|560.1|559.5|559.4|558.8|560.3|559.7|558.6|558|136
1582268400000|2020-02-21 07:00:00|559.6|559|558.1|557.5|559.6|559|558.1|557.5|809
1582272000000|2020-02-21 08:00:00|557.9|557.3|559.3|558.7|559.6|559|557.4|556.8|279
1582275600000|2020-02-21 09:00:00|559.5|558.9|557.7|557.1|560.1|559.5|557.4|556.8|296
1582279200000|2020-02-21 10:00:00|557.8|557.2|559.3|558.7|559.6|559|557.8|557.2|87
1582282800000|2020-02-21 11:00:00|559.4|558.8|557.7|557.1|559.5|558.9|557.5|556.9|270
1582286400000|2020-02-21 12:00:00|557.8|557.2|565.6|565|567|566.4|557.7|557.1|1754
1582290000000|2020-02-21 13:00:00|565.7|565.1|564.8|564.2|566.6|566|564.3|563.7|1780
1582293600000|2020-02-21 14:00:00|564.1|563.5|567.2|566.6|567.4|566.8|564|563.4|7182
1582297200000|2020-02-21 15:00:00|567.3|566.7|562.2|561.6|568.6|568|561.6|561|8081
1582300800000|2020-02-21 16:00:00|561.9|561.3|557.6|557|563.3|562.7|556.8|556.2|6804
1582304400000|2020-02-21 17:00:00|557.8|557.2|556.1|555.5|558.8|558.2|553.9|553.3|6557
1582308000000|2020-02-21 18:00:00|556.2|555.6|553.3|552.7|556.2|555.6|552.7|552.1|5908
1582311600000|2020-02-21 19:00:00|553.2|552.6|552.8|552.2|553.6|553|551.1|550.5|7539
1582506000000|2020-02-24 01:00:00|550.5|549.9|545.5|544.9|550.6|549.9|544.5|543.9|2697
1582509600000|2020-02-24 02:00:00|545.7|545.1|543.1|542.5|545.7|545.1|542.8|542.2|702
1582513200000|2020-02-24 03:00:00|542.9|542.3|544.3|543.7|544.9|544.3|542.6|542|270
1582516800000|2020-02-24 04:00:00|544.1|543.5|545.1|544.5|545.3|544.7|544.1|543.5|307
1582520400000|2020-02-24 05:00:00|545|544.4|544.9|544.3|545.1|544.5|544.8|544.2|124
1582524000000|2020-02-24 06:00:00|544.8|544.2|544.4|543.8|544.8|544.2|543.7|543.1|555
1582527600000|2020-02-24 07:00:00|544.2|543.6|544.2|543.6|544.4|543.8|543.7|543.1|57
1582531200000|2020-02-24 08:00:00|543.9|543.3|543.5|542.9|545.1|544.5|543.2|542.6|781
1582534800000|2020-02-24 09:00:00|543.4|542.8|543.3|542.7|543.7|543.1|541.2|540.6|953
1582538400000|2020-02-24 10:00:00|543|542.4|542.7|542.1|545|544.4|542.4|541.8|613
1582542000000|2020-02-24 11:00:00|543|542.4|542.7|542.1|543.2|542.6|541.5|540.9|324
1582545600000|2020-02-24 12:00:00|543|542.4|542.5|541.9|544|543.4|542.2|541.6|307
1582549200000|2020-02-24 13:00:00|542.4|541.8|542.6|542|543.7|543.1|542.1|541.5|446
1582552800000|2020-02-24 14:00:00|542.2|541.6|537.1|536.5|542.4|541.8|535.8|535.2|4549
1582556400000|2020-02-24 15:00:00|537.3|536.7|538.2|537.6|539.6|539|536.1|535.5|7102
1582560000000|2020-02-24 16:00:00|538.4|537.8|533.9|533.3|538.4|537.8|533.5|532.9|5358
1582563600000|2020-02-24 17:00:00|533.7|533.1|533.9|533.3|535.7|535.1|533.2|532.6|2578
1582567200000|2020-02-24 18:00:00|534|533.4|536|535.4|537.2|536.6|533.9|533.3|2889
1582570800000|2020-02-24 19:00:00|536.2|535.6|536.6|536|537.5|536.9|535|534.4|4080
1582592400000|2020-02-25 01:00:00|537.2|536.6|540|539.4|540.3|539.7|534.5|533.9|1003
1582596000000|2020-02-25 02:00:00|539.8|539.2|539|538.4|540|539.4|538.6|538|84
1582599600000|2020-02-25 03:00:00|539.1|538.5|538.8|538.2|539.3|538.7|537.8|537.2|110
1582603200000|2020-02-25 04:00:00|538.7|538.1|537.4|536.8|538.8|538.2|537.1|536.5|133
1582606800000|2020-02-25 05:00:00|537.2|536.6|537.3|536.7|537.6|537|537.1|536.5|50
1582610400000|2020-02-25 06:00:00|537.4|536.8|538.3|537.7|539|538.4|536.9|536.3|44
1582614000000|2020-02-25 07:00:00|538.1|537.5|538.4|537.8|538.6|538|537.6|537|17
1582617600000|2020-02-25 08:00:00|538.3|537.7|536.4|535.8|538.4|537.8|536.1|535.5|171
1582621200000|2020-02-25 09:00:00|536.5|535.9|534.8|534.2|537.4|536.8|534.6|534|203
1582624800000|2020-02-25 10:00:00|534.7|534.1|533.2|532.6|534.7|534.1|533|532.4|853
1582628400000|2020-02-25 11:00:00|533.1|532.5|532.6|532|533.2|532.6|531.4|530.8|368
1582632000000|2020-02-25 12:00:00|532.4|531.8|534.1|533.5|534.1|533.5|530.9|530.3|435
1582635600000|2020-02-25 13:00:00|533.9|533.3|531.4|530.8|534.1|533.5|530.8|530.2|934
1582639200000|2020-02-25 14:00:00|531.7|531.1|530.2|529.6|532.6|532|529.3|528.7|4741
1582642800000|2020-02-25 15:00:00|530|529.4|530.8|530.2|531.6|531|529.3|528.7|2915
1582646400000|2020-02-25 16:00:00|530.6|530|535.1|534.5|537.3|536.7|530.3|529.7|1746
1582650000000|2020-02-25 17:00:00|535.3|534.7|537.1|536.5|537.3|536.7|534.8|534.2|1384
1582653600000|2020-02-25 18:00:00|536.9|536.3|535.1|534.5|538.6|538|534.3|533.7|1692
1582657200000|2020-02-25 19:00:00|535.3|534.7|539.3|538.7|539.7|539.1|534.4|533.8|1749
1582678800000|2020-02-26 01:00:00|537.9|536.9|534.9|534.3|537.9|537.2|534|533.4|428
1582682400000|2020-02-26 02:00:00|534.8|534.2|535.5|534.9|535.7|535.1|534.8|534.2|176
1582686000000|2020-02-26 03:00:00|535.7|535.1|534.9|534.3|535.7|535.1|534.5|533.8|33
1582689600000|2020-02-26 04:00:00|534.8|534.2|534.2|533.6|535.2|534.4|534.2|533.6|184
1582693200000|2020-02-26 05:00:00|534.5|533.9|534.5|533.9|535.2|534.4|534.3|533.6|11
1582696800000|2020-02-26 06:00:00|534.4|533.8|534.2|533.6|534.8|534.2|534|533.4|80
1582700400000|2020-02-26 07:00:00|534.1|533.5|534.5|533.9|534.7|533.9|534|533.4|121
1582704000000|2020-02-26 08:00:00|534.6|534|534.3|533.7|535|534.4|533.8|533.2|79
1582707600000|2020-02-26 09:00:00|534|533.4|534.8|534.2|536|535.4|533.7|533.1|168
1582711200000|2020-02-26 10:00:00|535|534.4|535.1|534.5|536.3|535.7|534.8|534.2|56
1582714800000|2020-02-26 11:00:00|534.8|534.2|536.3|535.7|536.5|535.9|534.8|534.2|56
1582718400000|2020-02-26 12:00:00|536.1|535.5|535.5|534.9|536.8|536.2|535|534.4|630
1582722000000|2020-02-26 13:00:00|535.6|535|536.4|535.8|537.3|536.7|534.9|534.3|255
1582725600000|2020-02-26 14:00:00|536.9|536.3|537.4|536.8|538.4|537.8|534.8|534.2|2295
1582729200000|2020-02-26 15:00:00|537.5|536.9|538.1|537.5|538.3|537.7|534.4|533.8|1191
1582732800000|2020-02-26 16:00:00|538.4|537.8|539.1|538.5|540.7|540.1|536.9|536.3|2517
1582736400000|2020-02-26 17:00:00|539|538.4|534.6|534|539.1|538.5|534.4|533.8|1302
1582740000000|2020-02-26 18:00:00|534.8|534.2|535.6|535|535.8|535.2|534.1|533.5|1216
1582743600000|2020-02-26 19:00:00|535.7|535.1|536.6|536|537.7|537.1|535.6|535|2219
1582765200000|2020-02-27 01:00:00|535.8|535.2|533.9|533.3|535.8|535.2|532.9|532.3|347
1582768800000|2020-02-27 02:00:00|533.8|533.2|533.1|532.5|533.9|533.3|533.1|532.5|37
1582772400000|2020-02-27 03:00:00|533.2|532.6|533.4|532.8|533.8|533.1|532.9|532.3|112
1582776000000|2020-02-27 04:00:00|533.5|532.9|532.2|531.6|533.8|533.1|532.2|531.6|62
1582779600000|2020-02-27 05:00:00|532.3|531.7|532.7|532.1|533.2|532.6|532.3|531.7|95
1582783200000|2020-02-27 06:00:00|532.8|532.2|532.5|531.9|533.2|532.6|532.5|531.9|35
1582786800000|2020-02-27 07:00:00|532.7|532.1|532.7|532.1|533.4|532.8|532.7|532.1|33
1582790400000|2020-02-27 08:00:00|532.5|531.9|533.7|533.1|533.7|533.1|532.2|531.6|82
1582794000000|2020-02-27 09:00:00|533.6|533|534.9|534.3|535.2|534.6|533.5|532.9|54
1582797600000|2020-02-27 10:00:00|535|534.4|533.7|533.1|535|534.4|533.5|532.9|154
1582801200000|2020-02-27 11:00:00|533.8|533.2|533.7|533.1|535|534.4|533.3|532.7|56
1582804800000|2020-02-27 12:00:00|533.5|532.9|532.4|531.4|533.5|532.9|532|531.4|413
1582808400000|2020-02-27 13:00:00|532.2|531.6|531|530.4|532.4|531.8|530.2|529.6|499
1582812000000|2020-02-27 14:00:00|530.7|530.1|529.9|529.3|532.4|531.8|528.7|528.1|1658
1582815600000|2020-02-27 15:00:00|530|529.4|529.4|528.8|530.7|530.1|528|527.3|4633
1582819200000|2020-02-27 16:00:00|529.3|528.7|528.1|527.5|530.9|530.3|528|527.4|3010
1582822800000|2020-02-27 17:00:00|528|527.4|527.7|527.1|528.2|527.6|527.2|526.6|2286
1582826400000|2020-02-27 18:00:00|527.8|527.2|528.9|528.3|529.5|528.9|527|526.4|2255
1582830000000|2020-02-27 19:00:00|528.6|528|527|526.4|529.7|528.9|527|526.4|1499
1582851600000|2020-02-28 01:00:00|526.6|525.1|526.5|525.5|527.8|526.8|525.6|524.6|285
1582855200000|2020-02-28 02:00:00|526.3|525.7|525.4|524.4|526.5|525.7|525.2|524|41
1582858800000|2020-02-28 03:00:00|525.6|524.1|525.1|524.5|525.6|524.6|524.7|523.9|0
1582862400000|2020-02-28 04:00:00|525|524.4|525|524.4|526.1|525.4|524.9|524|73
1582866000000|2020-02-28 05:00:00|524.9|524.3|524|523.4|525.1|524.5|523.8|523.2|1
1582869600000|2020-02-28 06:00:00|523.8|523.2|522.3|521.7|524.2|523.6|522.3|521.7|87
1582873200000|2020-02-28 07:00:00|522.1|521.5|522.2|521.6|523.7|523.1|522.1|521.5|2
1582876800000|2020-02-28 08:00:00|522|521.4|523.8|523.2|524.2|523.6|521.9|521.1|10
1582880400000|2020-02-28 09:00:00|523.7|523.1|523.8|523.2|524.2|523.6|521.8|521.1|22
1582884000000|2020-02-28 10:00:00|524|523.4|523.1|521.6|524.7|523.7|522.7|521.6|0
1582887600000|2020-02-28 11:00:00|522.8|521.8|523|522.4|524|522.9|522.5|521.6|11
1582891200000|2020-02-28 12:00:00|523.1|522.5|523.6|522.6|524.5|523.7|522.8|522|4
1582894800000|2020-02-28 13:00:00|523.3|522.7|524.2|523.2|525.5|524.7|523.3|522.3|60
1582898400000|2020-02-28 14:00:00|523|522.4|518.4|517.8|523.3|522.5|518.4|517.4|195
1582902000000|2020-02-28 15:00:00|518.6|518|514.9|514.3|521.1|520.5|514.7|514.1|339
1582905600000|2020-02-28 16:00:00|515.1|514.5|518.4|516.9|519.9|518.9|513.3|512.5|334
1582909200000|2020-02-28 17:00:00|518.2|516.7|520.2|519.2|520.7|520.1|517.4|516.2|56
1582912800000|2020-02-28 18:00:00|520.4|519.4|523.6|522.6|524.1|523.2|520.1|519.1|150
1582916400000|2020-02-28 19:00:00|523.4|522.8|526.7|525.2|527|526.1|520|519.4|263
1583110800000|2020-03-02 01:00:00|522.1|520.6|524.7|523.2|526.2|525.4|519.5|518.9|102
1583114400000|2020-03-02 02:00:00|524.9|523.4|525.7|524.2|526.5|525.3|523.4|521.9|0
1583118000000|2020-03-02 03:00:00|525.8|524.3|524.9|523.4|526.4|525.2|524.7|523.2|0
1583121600000|2020-03-02 04:00:00|525.1|523.6|524.9|523.9|526.1|524.6|524.9|523.4|0
1583125200000|2020-03-02 05:00:00|525.2|523.7|525.4|524.4|526.1|524.9|524.4|523.3|0
1583128800000|2020-03-02 06:00:00|525.7|524.2|524.9|523.9|526.1|524.9|524.4|523.3|0
1583132400000|2020-03-02 07:00:00|525.1|523.6|526|524.5|526|524.9|523.7|522.5|0
1583136000000|2020-03-02 08:00:00|525.7|524.7|525.4|524.4|529.4|528|524.9|523.7|0
1583139600000|2020-03-02 09:00:00|525.3|524.3|524.4|523.4|526.3|524.9|522.4|521.3|0
1583143200000|2020-03-02 10:00:00|524.6|523.1|522.4|521.4|525.1|523.9|522.4|521|0
1583146800000|2020-03-02 11:00:00|522.2|521.2|521|519.5|522.8|521.4|520.1|519|0
1583150400000|2020-03-02 12:00:00|520.6|519.6|520.9|519.9|522.4|521.4|520.1|518.9|0
1583154000000|2020-03-02 13:00:00|520.8|519.8|521.1|520.1|521.9|520.6|520.4|519.1|12
1583157600000|2020-03-02 14:00:00|521.5|520|520.3|519.3|523.1|522.3|519.1|517.9|57
1583161200000|2020-03-02 15:00:00|520.2|519.6|518.4|517.4|521.6|520.8|517.7|516.2|113
1583164800000|2020-03-02 16:00:00|518.2|517.6|519.6|519|521.4|520.2|517.4|516.6|97
1583168400000|2020-03-02 17:00:00|519.5|518.9|520.5|519.5|521|519.8|518.1|517.3|20
1583172000000|2020-03-02 18:00:00|520.8|519.3|525.8|524.3|526|524.5|520.3|519|1
1583175600000|2020-03-02 19:00:00|525.7|524.2|524.7|524.1|526|524.9|523.1|522.2|58
1583197200000|2020-03-03 01:00:00|524.4|522.9|522.3|521.7|525.1|523.9|521.8|521.1|38
1583200800000|2020-03-03 02:00:00|522.4|521.8|523.3|522.7|523.4|522.8|522.4|521.8|0
1583204400000|2020-03-03 03:00:00|523|522.4|523.7|522.7|523.9|522.9|523|522|9
1583208000000|2020-03-03 04:00:00|523.6|522.2|523.5|522.5|524.2|523.4|523.3|522.1|0
1583211600000|2020-03-03 05:00:00|523.7|522.2|523.2|522.2|523.9|522.7|523.2|522|0
1583215200000|2020-03-03 06:00:00|523|522|523.8|522.8|524.2|523.1|522.5|521|0
1583218800000|2020-03-03 07:00:00|523.7|522.7|523.5|522.5|524.2|523.4|522.9|521.8|0
1583222400000|2020-03-03 08:00:00|523.2|522.6|524|523|525|524.1|522.7|521.9|0
1583226000000|2020-03-03 09:00:00|524.1|522.6|523.7|523.1|524.4|523.6|522.7|521.7|0
1583229600000|2020-03-03 10:00:00|523.8|522.8|525|524|526.3|525.6|523.2|522.5|0
1583233200000|2020-03-03 11:00:00|525.3|523.8|525.3|523.8|525.9|524.7|524|523|0
1583236800000|2020-03-03 12:00:00|525.1|524.1|524.6|523.1|526.4|525.6|521.6|520.4|37
1583240400000|2020-03-03 13:00:00|524.5|523|525.6|524.1|525.8|524.3|523.8|522.3|0
1583244000000|2020-03-03 14:00:00|525.3|523.8|530.5|529|532|530.7|525.1|523.6|74
1583247600000|2020-03-03 15:00:00|530.2|528.7|532|530.5|535.2|533.7|529.4|527.9|2
1583251200000|2020-03-03 16:00:00|531.7|530.2|531.4|529.9|532|530.5|526.9|525.6|29
1583254800000|2020-03-03 17:00:00|531.1|529.6|531.7|530.2|531.7|530.2|529.4|527.9|1
1583258400000|2020-03-03 18:00:00|531.5|530|526.8|525.3|531.9|530.4|526.1|524.9|51
1583262000000|2020-03-03 19:00:00|526.6|525.1|528.3|526.8|528.8|527.3|526.3|524.8|0
1583283600000|2020-03-04 01:00:00|527.1|525.6|526.1|524.6|527.1|525.6|525.4|523.9|0
1583287200000|2020-03-04 02:00:00|526|524.5|526.3|524.8|526.6|525.1|525.6|524.1|0
1583290800000|2020-03-04 03:00:00|526.1|524.6|526.3|524.8|526.3|524.8|525.8|524.3|0
1583294400000|2020-03-04 04:00:00|526.1|524.6|526.4|524.9|526.6|525.1|525.8|524.3|0
1583298000000|2020-03-04 05:00:00|526.6|525.1|526.1|524.6|526.6|525.1|525.8|524.6|0
1583301600000|2020-03-04 06:00:00|525.8|524.3|525.2|523.7|526.1|524.6|525.1|523.6|0
1583305200000|2020-03-04 07:00:00|525.3|523.8|524.8|523.3|525.6|524.1|524.6|523.1|0
1583308800000|2020-03-04 08:00:00|524.7|523.2|525.6|524.1|525.6|524.1|523.8|522.3|0
1583312400000|2020-03-04 09:00:00|525.7|524.2|524.6|523.1|526.3|524.8|524.3|522.8|0
1583316000000|2020-03-04 10:00:00|524.4|522.9|523.6|522.1|525.1|523.6|523.1|521.6|0
1583319600000|2020-03-04 11:00:00|523.4|521.9|524.6|523.1|524.8|523.3|522.8|521.3|0
1583323200000|2020-03-04 12:00:00|524.3|522.8|523.8|522.8|525.1|523.6|523.6|522.5|0
1583326800000|2020-03-04 13:00:00|524|522.5|523.8|522.3|524.6|523.1|523.1|521.8|0
1583330400000|2020-03-04 14:00:00|523.6|522.1|520.8|519.3|524.6|523.1|520.1|519.3|48
1583334000000|2020-03-04 15:00:00|520.9|519.4|519.6|519|523.1|521.8|517.8|517.2|53
1583337600000|2020-03-04 16:00:00|519.8|518.8|520.1|519.5|521.1|520.5|518.8|518|3
1583341200000|2020-03-04 17:00:00|520.3|519.3|521.5|520|522.2|521.3|520.1|519.3|17
1583344800000|2020-03-04 18:00:00|521.7|520.2|519.8|518.3|522.4|521.3|519.3|517.8|8
1583348400000|2020-03-04 19:00:00|520|518.5|519.4|517.9|521.1|519.6|517.8|516.3|21
1583370000000|2020-03-05 01:00:00|520.9|519.4|519.4|517.9|521.1|519.6|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|520.4|518.9|520.4|518.9|519.3|517.8|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.3|519.3|520.6|519.3|520.1|518.6|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.1|519.1|520.7|519.6|519.8|518.7|0
1583384400000|2020-03-05 05:00:00|520.3|518.8|520.3|519.3|520.6|519.3|519.6|518.6|0
1583388000000|2020-03-05 06:00:00|520.1|519.1|520.1|519.1|520.8|519.6|520.1|518.8|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.6|519.6|521.1|519.8|519.6|518.6|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|521.1|520.1|521.7|520.3|519.3|518.3|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.6|519.6|521.2|520.1|520.3|519.1|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|519.5|518|521.4|520.3|519.4|517.9|19
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.8|518.3|518.4|516.9|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|518.8|517.3|519.8|518.3|518.3|516.8|0
1583413200000|2020-03-05 13:00:00|519|517.5|517.8|516.3|519|517.5|517.3|515.8|3
1583416800000|2020-03-05 14:00:00|518.6|517.1|517.7|516.2|518.7|518|515.7|514.2|13
1583420400000|2020-03-05 15:00:00|517.9|516.4|519.7|518.2|522.5|521|517.4|515.9|3
1583424000000|2020-03-05 16:00:00|520|518.5|523.5|522|525|523.5|520|518.5|9
1583427600000|2020-03-05 17:00:00|523.6|522.1|520.6|520|523.7|522.7|520.3|519.5|29
1583431200000|2020-03-05 18:00:00|520.8|520.2|520|519|521.3|520.5|519.3|518.4|12
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.1|517.6|521.9|520.5|518.3|516.8|20
1583456400000|2020-03-06 01:00:00|518.7|517.2|518.2|516.7|519.2|517.7|517.2|515.7|0
1583460000000|2020-03-06 02:00:00|518.1|516.6|517.9|516.4|518.5|517|517.4|516.2|1
1583463600000|2020-03-06 03:00:00|518|516.5|517.9|516.4|518.2|516.7|517.9|516.4|0
1583467200000|2020-03-06 04:00:00|517.8|516.3|517.7|516.2|518.2|516.7|517.7|516.2|0
1583470800000|2020-03-06 05:00:00|517.5|516|516.9|515.4|517.5|516|516.5|515|0
1583474400000|2020-03-06 06:00:00|516.8|515.3|517.4|515.9|517.4|515.9|516.7|515.2|0
1583478000000|2020-03-06 07:00:00|517.7|516.2|518.4|516.9|518.7|517.2|517.2|515.7|0
1583481600000|2020-03-06 08:00:00|518.5|517|521.3|519.8|521.4|519.9|518.4|516.9|0
1583485200000|2020-03-06 09:00:00|521.4|519.9|518.9|517.4|521.9|520.4|518.8|517.3|0
1583488800000|2020-03-06 10:00:00|518.8|517.3|517.9|516.4|519.7|518.2|517.4|515.9|0
1583492400000|2020-03-06 11:00:00|518.2|516.7|517.7|516.2|518.7|517.2|517.4|515.9|0
1583496000000|2020-03-06 12:00:00|517.8|516.3|515.4|513.9|518.7|517.2|514.9|513.4|0
1583499600000|2020-03-06 13:00:00|515.7|514.2|516|515|516.9|515.4|515.4|513.9|0
1583503200000|2020-03-06 14:00:00|517.8|516.3|519.2|517.7|520.6|519.1|515.3|514.5|0
1583506800000|2020-03-06 15:00:00|519|517.5|514.5|513.5|519.2|517.7|511.1|509.9|14
1583510400000|2020-03-06 16:00:00|514.6|513.1|515.7|514.7|516|514.7|513.5|512.3|1
1583514000000|2020-03-06 17:00:00|515.9|514.4|514.5|513.9|517.6|516.5|514|513|0
1583517600000|2020-03-06 18:00:00|514.6|513.6|516.8|516.2|517|516.2|514.3|513.5|5
1583521200000|2020-03-06 19:00:00|516.9|516.3|514.6|513.1|518.6|517.5|514.5|513|7
1583712000000|2020-03-09 00:00:00|510.4|508.9|508.1|506.6|510.4|508.9|506.6|505.1|0
1583715600000|2020-03-09 01:00:00|508.2|506.7|507.9|506.4|508.6|507.1|507.4|505.9|0
1583719200000|2020-03-09 02:00:00|507.7|506.2|507.5|506|507.9|506.4|507.1|505.6|0
1583722800000|2020-03-09 03:00:00|507.4|505.9|508.6|507.1|509.1|507.6|507.4|505.9|0
1583726400000|2020-03-09 04:00:00|508.9|507.4|507.4|505.9|509.1|507.6|507.1|505.6|0
1583730000000|2020-03-09 05:00:00|507.6|506.1|508.7|507.2|508.9|507.4|507.6|506.1|0
1583733600000|2020-03-09 06:00:00|508.6|507.1|509.6|508.1|509.9|508.4|508.4|506.9|0
1583737200000|2020-03-09 07:00:00|509.7|508.2|509.5|508|512.2|510.7|509.1|507.6|0
1583740800000|2020-03-09 08:00:00|509.4|507.9|511.6|510.1|512.6|511.1|508.6|507.1|0
1583744400000|2020-03-09 09:00:00|511.3|509.8|509.6|508.1|512.1|510.6|509.4|507.9|0
1583748000000|2020-03-09 10:00:00|509.5|508|507.8|506.3|509.6|508.1|507.1|505.6|0
1583751600000|2020-03-09 11:00:00|507.7|506.2|507.8|506.3|508.3|506.8|507.3|505.8|0
1583755200000|2020-03-09 12:00:00|508|506.5|508.6|507.1|509.6|508.1|507.3|505.8|0
1583758800000|2020-03-09 13:00:00|508.2|507.2|509.6|508.6|510.3|509.1|506.8|505.6|0
1583762400000|2020-03-09 14:00:00|509.3|508.3|513.7|512.2|516.7|515.4|508.6|507.6|63
1583766000000|2020-03-09 15:00:00|514.2|512.7|521.2|519.7|521.5|520|513.4|512.2|17
1583769600000|2020-03-09 16:00:00|521.1|519.6|520.3|518.8|523.5|522|518.3|516.8|3
1583773200000|2020-03-09 17:00:00|520.4|518.9|520.5|519|522|520.5|517.8|516.3|0
1583776800000|2020-03-09 18:00:00|520.4|518.9|521.4|519.9|522.3|520.8|518.4|516.9|0
1583798400000|2020-03-10 00:00:00|520.4|518.9|521.2|519.7|522.3|520.8|519.8|518.3|0
1583802000000|2020-03-10 01:00:00|521|519.5|521|519.5|521.5|520|520.6|519.1|0
1583805600000|2020-03-10 02:00:00|521.1|519.6|521.3|519.8|521.5|520|520.8|519.3|0
1583809200000|2020-03-10 03:00:00|521.1|519.6|521.8|520.3|522|520.5|520.8|519.3|0
1583812800000|2020-03-10 04:00:00|522|520.5|521.8|520.3|522|520.5|521.5|520|0
1583816400000|2020-03-10 05:00:00|522|520.5|522|520.5|522.6|521.1|521.4|519.9|0
1583820000000|2020-03-10 06:00:00|521.9|520.4|521.8|520.3|523|521.5|521.8|520.3|0
1583823600000|2020-03-10 07:00:00|521.6|520.1|520.5|519|522|520.5|519.5|518|0
1583827200000|2020-03-10 08:00:00|520.6|519.1|519.8|518.3|521.8|520.3|519.8|518.3|0
1583830800000|2020-03-10 09:00:00|520|518.5|521|519.5|522.3|520.8|519|517.5|0
1583834400000|2020-03-10 10:00:00|520.8|519.3|521.8|520.3|522.8|521.3|520.5|519|0
1583838000000|2020-03-10 11:00:00|522|520.5|524.9|523.4|525.8|524.3|521|519.5|0
1583841600000|2020-03-10 12:00:00|525|523.5|524|522.5|525.8|524.3|523.1|521.6|0
1583845200000|2020-03-10 13:00:00|523.9|522.4|520.2|518.7|524.2|522.7|520|518.5|0
1583848800000|2020-03-10 14:00:00|520.1|518.6|522.5|521|523.2|521.7|515|513.5|0
1583852400000|2020-03-10 15:00:00|522.4|520.9|522.5|521|523.5|522|520.2|518.7|0
1583856000000|2020-03-10 16:00:00|522.3|520.8|517.2|515.7|522.7|521.2|517.2|515.7|18
1583859600000|2020-03-10 17:00:00|517.5|516|518|517|519.5|518.3|516.5|515|23
1583863200000|2020-03-10 18:00:00|518.3|517.3|522.6|521.1|524|522.5|517.3|515.9|19
1583884800000|2020-03-11 00:00:00|522.4|520.9|522.7|521.2|523.7|522.2|521.9|520.4|0
1583888400000|2020-03-11 01:00:00|523|521.5|522.2|520.7|523|521.5|522|520.5|0
1583892000000|2020-03-11 02:00:00|522.4|520.9|522.6|521.1|522.7|521.2|522|520.5|0
1583895600000|2020-03-11 03:00:00|522.7|521.2|522.6|521.1|523|521.5|522.5|521|0
1583899200000|2020-03-11 04:00:00|522.7|521.2|523.6|522.1|524|522.5|522.5|521|0
1583902800000|2020-03-11 05:00:00|523.5|522|523.2|521.7|523.7|522.2|522.7|521.2|0
1583906400000|2020-03-11 06:00:00|523.5|522|524.2|522.7|524.5|523|523.4|521.9|0
1583910000000|2020-03-11 07:00:00|524.1|522.6|524.7|523.2|524.7|523.2|523.2|521.7|0
1583913600000|2020-03-11 08:00:00|524.6|523.1|525.2|523.7|525.5|524|524|522.5|0
1583917200000|2020-03-11 09:00:00|525.3|523.8|523|521.5|525.5|524|522.1|520.6|0
1583920800000|2020-03-11 10:00:00|522.7|521.2|520.5|519|523|521.5|518.5|517|0
1583924400000|2020-03-11 11:00:00|520.6|519.1|518.7|517.2|520.6|519.1|518.2|516.7|0
1583928000000|2020-03-11 12:00:00|518.5|517|521|519.5|521.5|520|518.5|517|0
1583931600000|2020-03-11 13:00:00|520|518.5|519.7|518.2|520.5|519|517.9|516.4|9
1583935200000|2020-03-11 14:00:00|520|518.5|515.2|514.2|520.7|519.2|514.7|513.6|4
1583938800000|2020-03-11 15:00:00|515|514|514.7|513.2|517.1|516|514.2|512.7|8
1583942400000|2020-03-11 16:00:00|514.8|513.3|513.7|512.2|515.5|514|512.7|511.2|0
1583946000000|2020-03-11 17:00:00|514|512.5|515.9|514.4|516.2|514.7|513.2|511.7|2
1583949600000|2020-03-11 18:00:00|516.1|514.6|513.2|511.7|516.7|515.2|512.7|511.4|1
1583971200000|2020-03-12 00:00:00|511.2|509.7|509.9|508.4|511.2|509.7|508.9|507.4|0
1583974800000|2020-03-12 01:00:00|510.1|508.6|505.4|503.9|511.4|509.9|504.9|503.4|0
1583978400000|2020-03-12 02:00:00|505.3|503.8|507.7|506.2|508.1|506.6|505.2|503.7|0
1583982000000|2020-03-12 03:00:00|507.6|506.1|507.8|506.3|508.3|506.8|507.4|505.9|0
1583985600000|2020-03-12 04:00:00|507.7|506.2|507.7|506.7|508.4|507.2|507.4|506.2|0
1583989200000|2020-03-12 05:00:00|508|506.5|506.2|505.2|508|506.7|505.9|504.8|0
1583992800000|2020-03-12 06:00:00|506.3|504.8|506.4|505.4|506.8|505.5|505.7|504.4|0
1583996400000|2020-03-12 07:00:00|506.7|505.2|506.4|505.4|507.7|506.4|505.7|504.4|0
1584000000000|2020-03-12 08:00:00|506.7|505.2|503.5|502|506.7|505.4|502.7|501.2|0
1584003600000|2020-03-12 09:00:00|503.4|501.9|504.5|503|505.4|503.9|501.9|500.4|0
1584007200000|2020-03-12 10:00:00|504.4|502.9|504.2|502.7|504.7|503.2|502.9|501.4|0
1584010800000|2020-03-12 11:00:00|504.4|502.9|504.2|502.7|504.9|503.4|503.2|501.7|0
1584014400000|2020-03-12 12:00:00|504.3|502.8|503.7|502.2|504.9|503.4|502.9|501.4|0
1584018000000|2020-03-12 13:00:00|503.2|501.7|502.7|501.2|503.4|502.1|498.2|496.7|5
1584021600000|2020-03-12 14:00:00|502.9|501.4|504.1|502.6|507.7|506.2|500.9|499.4|0
1584025200000|2020-03-12 15:00:00|503.9|502.4|501.1|499.6|504|502.5|500.1|498.6|10
1584028800000|2020-03-12 16:00:00|501|499.5|508.6|507.1|509.1|507.6|500.9|499.4|0
1584032400000|2020-03-12 17:00:00|508.8|507.3|507.4|505.9|511.1|509.6|506.6|505.1|1
1584036000000|2020-03-12 18:00:00|507.5|506|506.1|504.6|509.8|508.3|505.9|504.4|7
1584057600000|2020-03-13 00:00:00|505|503.5|502.4|500.9|505|503.5|501.4|499.9|0
1584061200000|2020-03-13 01:00:00|502.3|500.8|501.3|499.8|502.4|500.9|501.1|499.6|0
1584064800000|2020-03-13 02:00:00|501.4|499.9|501.1|499.6|501.6|500.1|500.1|498.6|0
1584068400000|2020-03-13 03:00:00|501.3|499.8|501.4|499.9|501.6|500.1|501.1|499.6|0
1584072000000|2020-03-13 04:00:00|501.3|499.8|502.1|500.6|502.1|500.6|501.1|499.6|0
1584075600000|2020-03-13 05:00:00|502.4|500.9|503.3|501.8|504.6|503.1|502.1|500.6|0
1584079200000|2020-03-13 06:00:00|503.1|501.6|503.9|502.4|504|502.5|502.1|500.6|0
1584082800000|2020-03-13 07:00:00|503.8|502.3|507.1|505.6|508.4|506.9|503.4|501.9|0
1584086400000|2020-03-13 08:00:00|507.3|505.8|505.4|503.9|508.4|506.9|505.1|503.6|0
1584090000000|2020-03-13 09:00:00|505.3|503.8|505.4|503.9|505.9|504.4|504.5|503|0
1584093600000|2020-03-13 10:00:00|505.5|504|509.6|508.1|509.9|508.4|505.5|504|3
1584097200000|2020-03-13 11:00:00|509.8|508.3|509.6|508.1|514.4|512.9|509|507.5|3
1584100800000|2020-03-13 12:00:00|509.4|507.9|510.1|508.6|511.4|509.9|508.9|507.4|0
1584104400000|2020-03-13 13:00:00|509.1|507.6|507.1|505.6|510.4|508.9|505.5|504|20
1584108000000|2020-03-13 14:00:00|506.9|505.4|508.6|507.1|512.9|511.4|506.3|504.8|6
1584111600000|2020-03-13 15:00:00|508.4|506.9|507.1|505.6|510.9|509.4|505.9|504.4|40
1584115200000|2020-03-13 16:00:00|507.4|505.9|507.1|505.6|508.1|506.6|504.4|502.9|4
1584118800000|2020-03-13 17:00:00|507|505.5|508.1|506.6|508.6|507.1|506.9|505.4|0
1584122400000|2020-03-13 18:00:00|508.4|506.9|506.6|505.1|508.6|507.1|505.9|504.4|0
1584316800000|2020-03-16 00:00:00|503.1|502.5|504|503.4|506|505.4|502|501.4|1602
1584320400000|2020-03-16 01:00:00|504.1|503.5|506|505.4|507.5|506.9|504|503.4|550
1584324000000|2020-03-16 02:00:00|505.9|505.3|505.7|505.1|506|505.4|505|504.4|251
1584327600000|2020-03-16 03:00:00|505.6|505|505.2|504.6|506|505.4|505.2|504.6|52
1584331200000|2020-03-16 04:00:00|505.1|504.5|503.5|502.9|505.2|504.6|503.5|502.9|170
1584334800000|2020-03-16 05:00:00|503.2|502.6|503.7|503.1|504|503.4|502.7|502.1|189
1584338400000|2020-03-16 06:00:00|503.5|502.9|503.7|503.1|504.5|503.9|503|502.4|204
1584342000000|2020-03-16 07:00:00|503.9|503.3|505.1|504.5|505.2|504.6|503.5|502.9|347
1584345600000|2020-03-16 08:00:00|505.2|504.6|503.6|503|505.2|504.6|502.7|502.1|531
1584349200000|2020-03-16 09:00:00|503.5|502.9|502.5|501.9|504.2|503.6|502.5|501.9|619
1584352800000|2020-03-16 10:00:00|502.7|502.1|499.8|499.2|503|502.4|499.1|498.5|1838
1584356400000|2020-03-16 11:00:00|499.7|499.1|497.3|496.7|500.3|499.7|496.5|495.9|3089
1584360000000|2020-03-16 12:00:00|497.7|497.1|499|498.4|499.4|498.8|497.4|496.8|1284
1584363600000|2020-03-16 13:00:00|497.5|496.9|497|496.4|499.3|498.7|495.8|495.2|6906
1584367200000|2020-03-16 14:00:00|496.9|496.3|496.8|496.2|498.7|498.1|493.3|492.7|8077
1584370800000|2020-03-16 15:00:00|496.6|496|494.5|493.9|496.8|496.2|492.3|491.7|5655
1584374400000|2020-03-16 16:00:00|494.3|493.7|501.6|501|502.5|501.9|493.6|493|8383
1584378000000|2020-03-16 17:00:00|501.5|500.9|500.8|500.2|502|501.4|499.5|498.9|4306
1584381600000|2020-03-16 18:00:00|500.9|500.3|498.5|497.9|503.3|502.7|497.8|497.2|5692
1584403200000|2020-03-17 00:00:00|497.3|496.7|500.3|499.7|500.3|499.7|496.3|495.7|1001
1584406800000|2020-03-17 01:00:00|500|499.4|500|499.4|501.7|501.1|499.8|499.2|432
1584410400000|2020-03-17 02:00:00|499.8|499.2|497.8|497.2|500.3|499.7|497.8|497.2|474
1584414000000|2020-03-17 03:00:00|498|497.4|498|497.4|498.3|497.7|497.8|497.2|83
1584417600000|2020-03-17 04:00:00|498.3|497.7|498.3|497.7|498.5|497.9|497.5|496.9|90
1584421200000|2020-03-17 05:00:00|498|497.4|498|497.4|498.5|497.9|497.5|496.9|82
1584424800000|2020-03-17 06:00:00|497.8|497.2|497.8|497.2|498.5|497.9|497.5|496.9|118
1584428400000|2020-03-17 07:00:00|497.7|497.1|498.5|497.9|498.8|498.2|497.5|496.9|271
1584432000000|2020-03-17 08:00:00|498.9|498.3|497.3|496.7|499.3|498.7|496.8|496.2|430
1584435600000|2020-03-17 09:00:00|497|496.4|496.3|495.7|497.5|496.9|495|494.4|500
1584439200000|2020-03-17 10:00:00|496.2|495.6|496.8|496.2|497.5|496.9|496|495.4|439
1584442800000|2020-03-17 11:00:00|496.5|495.9|498.8|498.2|499.8|499.2|496.5|495.9|885
1584446400000|2020-03-17 12:00:00|499|498.4|501|500.4|501.2|500.4|498.6|498|845
1584450000000|2020-03-17 13:00:00|499.7|499.1|497.3|496.7|501|500.4|497.3|496.7|7033
1584453600000|2020-03-17 14:00:00|497.5|496.9|500|499.4|503.2|502.6|497.5|496.9|7734
1584457200000|2020-03-17 15:00:00|499.9|499.3|505|504.4|506.9|506.3|499.7|499.1|7240
1584460800000|2020-03-17 16:00:00|504.9|504.3|504.1|503.5|506|505.4|503.1|502.5|4903
1584464400000|2020-03-17 17:00:00|504|503.4|505|504.4|506|505.4|502.5|501.9|4508
1584468000000|2020-03-17 18:00:00|504.7|504.1|499.4|498.8|505.2|504.6|498.7|498.1|4915
1584489600000|2020-03-18 00:00:00|500.6|500|499.2|498.6|501.7|501.1|498.5|497.9|729
1584493200000|2020-03-18 01:00:00|499.4|498.8|501|500.4|501|500.4|499|498.4|200
1584496800000|2020-03-18 02:00:00|500.8|500.2|501.7|501.1|501.7|501.1|500.2|499.6|126
1584500400000|2020-03-18 03:00:00|501.5|500.9|500.7|500.1|502|501.4|500.4|499.8|221
1584504000000|2020-03-18 04:00:00|500.2|499.6|500|499.4|500.5|499.9|499.5|498.9|119
1584507600000|2020-03-18 05:00:00|499.9|499.3|498|497.4|499.9|499.3|497.7|497.1|145
1584511200000|2020-03-18 06:00:00|498.2|497.6|499|498.4|499.2|498.6|498|497.4|140
1584514800000|2020-03-18 07:00:00|498.9|498.3|496.5|495.9|499.2|498.6|496|495.4|515
1584518400000|2020-03-18 08:00:00|496.8|496.2|495.6|495|497.5|496.9|495.5|494.9|876
1584522000000|2020-03-18 09:00:00|495.5|494.9|497.5|496.9|499|498.4|495|494.4|838
1584525600000|2020-03-18 10:00:00|497.4|496.8|499|498.4|499|498.4|496.9|496.3|689
1584529200000|2020-03-18 11:00:00|499.1|498.5|503.2|502.6|504.7|504.1|497.5|496.9|1937
1584532800000|2020-03-18 12:00:00|503.3|502.7|504|503.4|504.7|504.1|502|501.4|1728
1584536400000|2020-03-18 13:00:00|501.5|500.9|505.5|504.9|508.5|507.9|500.7|500.1|7467
1584540000000|2020-03-18 14:00:00|505.4|504.8|505.7|505.1|507.7|507.1|504.4|503.8|5100
1584543600000|2020-03-18 15:00:00|505.5|504.9|510.2|509.6|510.7|510.1|505.1|504.5|5257
1584547200000|2020-03-18 16:00:00|510.3|509.7|509.7|509.1|512.2|511.6|507.5|506.9|7041
1584550800000|2020-03-18 17:00:00|509.8|509.2|508|507.4|509.9|509.3|506.8|506.2|4689
1584554400000|2020-03-18 18:00:00|507.9|507.3|506.8|506.2|509.2|508.6|506|505.4|5547
1584576000000|2020-03-19 00:00:00|509.7|509.1|513.1|512.5|515.1|514.5|509.7|509.1|1934
1584579600000|2020-03-19 01:00:00|513.2|512.6|511.9|511.3|513.7|513.1|511.6|511|404
1584583200000|2020-03-19 02:00:00|512|511.4|511.1|510.5|512.1|511.5|510.4|509.8|501
1584586800000|2020-03-19 03:00:00|511.4|510.8|510.9|510.3|511.9|511.3|510.9|510.3|400
1584590400000|2020-03-19 04:00:00|510.6|510|511.6|511|511.6|511|510.6|510|207
1584594000000|2020-03-19 05:00:00|511.5|510.9|511.1|510.5|512.1|511.5|510.4|509.8|435
1584597600000|2020-03-19 06:00:00|510.9|510.3|516.2|515.6|516.6|516|510.9|510.3|1220
1584601200000|2020-03-19 07:00:00|516.1|515.5|516.1|515.5|516.6|516|515.4|514.8|868
1584604800000|2020-03-19 08:00:00|515.9|515.3|520.4|519.8|520.4|519.8|515.9|515.3|1884
1584608400000|2020-03-19 09:00:00|520.1|519.5|518.2|517.6|520.1|519.5|517.1|516.5|967
1584612000000|2020-03-19 10:00:00|518.1|517.5|519.7|519.1|520.1|519.5|517.1|516.5|854
1584615600000|2020-03-19 11:00:00|519.8|519.2|518.4|517.8|519.8|519.2|515.6|515|1000
1584619200000|2020-03-19 12:00:00|518.5|517.9|519.2|518.6|520.1|519.5|518.2|517.6|925
1584622800000|2020-03-19 13:00:00|518.4|517.8|519.7|519.1|527.9|527.3|517.7|517.1|10726
1584626400000|2020-03-19 14:00:00|520|519.4|528.8|528.2|529.3|528.7|518.7|518.1|8857
1584630000000|2020-03-19 15:00:00|529.1|528.5|534.6|534|540.8|540.2|528.8|528.2|13560
1584633600000|2020-03-19 16:00:00|534.3|533.7|537.5|536.9|539|538.4|533.3|532.7|7544
1584637200000|2020-03-19 17:00:00|537.6|537|537.8|537.2|538.7|538.1|534.8|534.2|6272
1584640800000|2020-03-19 18:00:00|537.5|536.9|534.6|534|538.4|537.8|533.4|532.8|5316
1584662400000|2020-03-20 00:00:00|534.5|533.9|536.1|535.5|536.8|536.2|533.2|532.6|1324
1584666000000|2020-03-20 01:00:00|535.8|535.2|537.8|537.2|538|537.4|535.8|535.2|1093
1584669600000|2020-03-20 02:00:00|537.5|536.9|538.5|537.9|538.7|538.1|537.3|536.7|420
1584673200000|2020-03-20 03:00:00|538.4|537.8|538.7|538.1|539|538.4|538.2|537.6|266
1584676800000|2020-03-20 04:00:00|538.8|538.2|537.4|536.8|539.2|538.6|537.2|536.6|365
1584680400000|2020-03-20 05:00:00|537.3|536.7|536.7|536.1|537.9|537.3|536.2|535.6|323
1584684000000|2020-03-20 06:00:00|536.5|535.9|537.9|537.3|538.2|537.6|536.4|535.8|387
1584687600000|2020-03-20 07:00:00|537.8|537.2|542.1|541.5|542.4|541.8|537.2|536.6|1191
1584691200000|2020-03-20 08:00:00|541.8|541.2|546.2|545.6|546.5|545.9|541.4|540.8|2147
1584694800000|2020-03-20 09:00:00|546.4|545.8|544.8|544.2|546.5|545.9|541.3|540.7|1231
1584698400000|2020-03-20 10:00:00|544.5|543.9|538.4|537.8|545.5|544.9|538.4|537.8|1126
1584702000000|2020-03-20 11:00:00|537.9|537.3|536.5|535.9|542.1|541.5|536.5|535.9|1591
1584705600000|2020-03-20 12:00:00|536.3|535.7|544.7|544.1|546.2|545.6|536.3|535.7|1874
1584709200000|2020-03-20 13:00:00|543.6|543|537.6|537|545|544.4|535.4|534.8|7219
1584712800000|2020-03-20 14:00:00|537.8|537.2|541.6|541|543.1|542.5|536.7|536.1|6254
1584716400000|2020-03-20 15:00:00|541.7|541.1|539.6|539|543.5|542.9|538.3|537.7|5456
1584720000000|2020-03-20 16:00:00|539.5|538.9|540.2|539.6|541.8|541.2|538.6|538|3881
1584723600000|2020-03-20 17:00:00|540.3|539.7|540.9|540.3|542.4|541.8|539.6|539|3485
1584727200000|2020-03-20 18:00:00|540.8|540.2|540.8|539.3|542.8|542.2|538.5|537.9|4243
1584921600000|2020-03-23 00:00:00|539.6|538.6|539.4|538.8|544.9|544.3|537.2|536.6|1911
1584925200000|2020-03-23 01:00:00|539.5|538.9|540|539.4|540.5|539.9|538.5|537.9|510
1584928800000|2020-03-23 02:00:00|539.8|539.2|541.2|540.6|541.6|540.9|538.5|537.9|548
1584932400000|2020-03-23 03:00:00|541.1|540.5|541.2|540.6|541.9|541.3|540.3|539.7|191
1584936000000|2020-03-23 04:00:00|541.1|540.5|541.7|541.1|541.8|541.2|540.9|540.3|74
1584939600000|2020-03-23 05:00:00|541.8|541.2|543.4|542.8|543.6|543|540.9|540.3|227
1584943200000|2020-03-23 06:00:00|543.1|542.5|541.5|540.9|543.4|542.8|541.1|540.5|216
1584946800000|2020-03-23 07:00:00|541.6|541|543.4|542.8|543.5|542.9|540.9|540.3|293
1584950400000|2020-03-23 08:00:00|543.5|542.9|547.1|546.5|547.8|547.2|542.5|541.9|729
1584954000000|2020-03-23 09:00:00|547.3|546.7|551.7|551.1|552.9|552.3|546.8|546.2|11026
1584957600000|2020-03-23 10:00:00|551.6|551|553.3|552.7|558|557.4|551.1|550.5|2138
1584961200000|2020-03-23 11:00:00|553.2|552.6|553|552.4|554|553.4|551.6|551|1321
1584964800000|2020-03-23 12:00:00|552.9|552.3|555.1|554.5|556.8|556.2|552.6|552|1425
1584968400000|2020-03-23 13:00:00|555.5|554.9|550|549.4|557.4|556.8|549.8|549.2|7015
1584972000000|2020-03-23 14:00:00|549.9|549.3|553.3|552.7|554|553.4|547.6|547|6613
1584975600000|2020-03-23 15:00:00|553.1|552.5|557.7|557.1|558.4|557.8|552.4|551.8|6850
1584979200000|2020-03-23 16:00:00|557.6|557|559.1|558.5|560.3|559.7|556.8|556.2|7317
1584982800000|2020-03-23 17:00:00|559.2|558.6|560.7|560.1|562.5|561.9|558.5|557.9|6325
1584986400000|2020-03-23 18:00:00|560.6|560|560.8|560.2|562.3|561.7|559.9|559.3|6018
1585008000000|2020-03-24 00:00:00|559.6|559|554.2|553.6|559.6|559|553.7|553.1|1565
1585011600000|2020-03-24 01:00:00|554.3|553.7|555.6|555|555.6|555|553.4|552.8|459
1585015200000|2020-03-24 02:00:00|555.5|554.9|555.6|555|555.9|555.3|554.4|553.8|293
1585018800000|2020-03-24 03:00:00|555.3|554.7|555.7|555.1|556.2|555.6|555.2|554.6|249
1585022400000|2020-03-24 04:00:00|555.8|555.2|557.1|556.5|557.1|556.5|555.6|555|180
1585026000000|2020-03-24 05:00:00|557|556.4|556.5|555.9|557.6|557|556.1|555.5|321
1585029600000|2020-03-24 06:00:00|556.6|556|555.8|555.2|557.3|556.7|555.6|555|342
1585033200000|2020-03-24 07:00:00|555.7|555.1|557.4|556.8|558.7|558.1|555.5|554.9|648
1585036800000|2020-03-24 08:00:00|557.2|556.6|554.4|553.8|557.4|556.8|552.6|552|1062
1585040400000|2020-03-24 09:00:00|554.5|553.9|555.9|555.3|556.4|555.8|553.7|553.1|591
1585044000000|2020-03-24 10:00:00|555.8|555.2|556.1|555.5|559|558.4|555.6|555|1891
1585047600000|2020-03-24 11:00:00|556.2|555.6|553.1|552.5|556.5|555.9|552.6|552|1338
1585051200000|2020-03-24 12:00:00|553.2|552.6|550.9|550.3|553.2|552.6|550.7|550.1|1518
1585054800000|2020-03-24 13:00:00|550.8|550.2|554.4|553.8|555.5|554.9|549.1|548.5|6311
1585058400000|2020-03-24 14:00:00|554.7|554.1|557.9|557.3|560.3|559.7|554.6|554|7357
1585062000000|2020-03-24 15:00:00|558.1|557.5|558|557.4|558.4|557.8|553.4|552.8|6094
1585065600000|2020-03-24 16:00:00|558.1|557.5|559.2|558.6|559.8|559.2|556.6|556|4268
1585069200000|2020-03-24 17:00:00|559.5|558.9|556.2|555.6|561.5|560.9|553.7|553.1|4977
1585072800000|2020-03-24 18:00:00|556.4|555.8|559.7|559.1|561.2|560.6|556.2|555.6|4250
1585094400000|2020-03-25 00:00:00|558.8|557.8|557.4|556.8|559|558.4|556.1|555.5|943
1585098000000|2020-03-25 01:00:00|557.5|556.9|560|559.4|560.9|560.3|557.1|556.5|749
1585101600000|2020-03-25 02:00:00|560.1|559.5|559|558.4|560.5|559.9|558|557.4|291
1585105200000|2020-03-25 03:00:00|559.2|558.6|561|560.4|561.4|560.8|559.2|558.6|277
1585108800000|2020-03-25 04:00:00|561.1|560.5|561.1|560.5|561.4|560.8|560.6|560|380
1585112400000|2020-03-25 05:00:00|561.3|560.7|562.5|561.9|562.8|562.2|560.7|560.1|276
1585116000000|2020-03-25 06:00:00|562.3|561.7|563.2|562.6|563.6|563|562|561.4|558
1585119600000|2020-03-25 07:00:00|563.1|562.5|563.2|562.6|563.3|562.7|562|561.4|233
1585123200000|2020-03-25 08:00:00|563.5|562.9|564.4|563.8|566.1|565.5|562.2|561.6|1899
1585126800000|2020-03-25 09:00:00|564.6|564|564.6|564|566.7|566.1|563.6|563|2013
1585130400000|2020-03-25 10:00:00|564.4|563.8|562.3|561.7|564.8|564.2|561.5|560.9|1854
1585134000000|2020-03-25 11:00:00|562.2|561.6|564.1|563.5|566|565.4|561.9|561.3|1835
1585137600000|2020-03-25 12:00:00|564|563.4|564.7|564.1|565.7|565.1|562.1|561.5|1925
1585141200000|2020-03-25 13:00:00|565.2|564.6|566.7|566.1|568.8|568.2|562.2|561.6|7489
1585144800000|2020-03-25 14:00:00|566.9|566.3|573.7|573.1|574.5|573.9|566.2|565.6|12789
1585148400000|2020-03-25 15:00:00|573.5|572.9|573.7|573.1|574.2|573.6|569|568.4|8958
1585152000000|2020-03-25 16:00:00|573.9|573.3|575.7|575.1|577.8|577.2|573.5|572.9|6485
1585155600000|2020-03-25 17:00:00|575.4|574.8|576.7|576.1|581.1|580.5|575.4|574.8|5894
1585159200000|2020-03-25 18:00:00|576.6|576|577.1|576.5|578.8|578.2|573.2|572.6|6374
1585180800000|2020-03-26 00:00:00|576.6|576|570.8|570.2|576.9|576.3|570.2|569.6|2005
1585184400000|2020-03-26 01:00:00|570.9|570.3|570|569.4|571.2|570.6|568.6|568|1178
1585188000000|2020-03-26 02:00:00|569.8|569.2|569.9|569.3|570.2|569.6|568.7|568.1|311
1585191600000|2020-03-26 03:00:00|570.1|569.5|569.9|569.3|570.5|569.9|569.3|568.7|122
1585195200000|2020-03-26 04:00:00|569.8|569.2|571.1|570.5|571.1|570.5|569.4|568.8|123
1585198800000|2020-03-26 05:00:00|570.9|570.3|571.7|571.1|572.3|571.7|569.9|569.3|216
1585202400000|2020-03-26 06:00:00|571.8|571.2|573|572.4|573.8|573.2|571.6|571|401
1585206000000|2020-03-26 07:00:00|573.2|572.6|575.8|575.2|576.2|575.6|572.3|571.7|641
1585209600000|2020-03-26 08:00:00|575.7|575.1|573.3|572.7|575.8|575.2|572.6|572|795
1585213200000|2020-03-26 09:00:00|573.1|572.5|574.6|574|575.2|574.6|573|572.4|547
1585216800000|2020-03-26 10:00:00|574.7|574.1|571|570.4|574.7|574.1|569.6|569|726
1585220400000|2020-03-26 11:00:00|570.9|570.3|575.1|574.5|575.2|574.6|570.6|570|1203
1585224000000|2020-03-26 12:00:00|574.9|574.3|577.5|576.9|578.8|578.2|571.8|571.2|2634
1585227600000|2020-03-26 13:00:00|578.5|577.9|576.9|576.3|580|579.4|573.7|573.1|8001
1585231200000|2020-03-26 14:00:00|576.7|576.1|567.5|566.9|577|576.4|567.3|566.7|8388
1585234800000|2020-03-26 15:00:00|567.6|567|567.3|566.7|571.9|571.3|566.2|565.6|5582
1585238400000|2020-03-26 16:00:00|567.5|566.9|565.6|565|568.7|568.1|563.5|562.9|5118
1585242000000|2020-03-26 17:00:00|565.5|564.9|566.4|565.8|567.2|566.6|562.6|562|4852
1585245600000|2020-03-26 18:00:00|566.2|565.6|566.3|565.7|567.8|567.2|564|563.4|5424
1585267200000|2020-03-27 00:00:00|566.6|566|564.2|563.6|567.5|566.9|561.4|560.8|2090
1585270800000|2020-03-27 01:00:00|564.1|563.5|566.5|565.9|566.8|566.2|564.1|563.5|505
1585274400000|2020-03-27 02:00:00|566.6|566|567.4|566.8|568.9|568.3|566.6|566|415
1585278000000|2020-03-27 03:00:00|567.3|566.7|567.7|567.1|568.2|567.6|566.6|566|217
1585281600000|2020-03-27 04:00:00|567.6|567|566.1|565.5|568|567.4|565.5|564.9|191
1585285200000|2020-03-27 05:00:00|566|565.4|564.9|564.3|566.1|565.5|564.2|563.6|234
1585288800000|2020-03-27 06:00:00|564.7|564.1|567.1|566.5|567.6|567|564.7|564.1|240
1585292400000|2020-03-27 07:00:00|567|566.4|564.4|563.8|567.2|566.6|564.2|563.6|277
1585296000000|2020-03-27 08:00:00|564.5|563.9|565.7|565.1|566.7|566.1|564.5|563.9|306
1585299600000|2020-03-27 09:00:00|565.6|565|569.2|568.6|571.3|570.7|565.6|565|1393
1585303200000|2020-03-27 10:00:00|569.3|568.7|572|571.4|573|572.4|569.3|568.7|1038
1585306800000|2020-03-27 11:00:00|572.3|571.7|576.6|576|576.6|576|570.8|570.2|2486
1585310400000|2020-03-27 12:00:00|576.4|575.8|576.7|576.1|577.2|576.6|572.6|572|3235
1585314000000|2020-03-27 13:00:00|576.9|576.3|578.5|577.9|581.8|581.2|573.8|573.2|10389
1585317600000|2020-03-27 14:00:00|578.6|578|573.3|572.7|581.7|581.1|570.4|569.8|11700
1585321200000|2020-03-27 15:00:00|573.2|572.6|572.2|571.6|574.9|574.3|570.6|570|4023
1585324800000|2020-03-27 16:00:00|572.1|571.5|569.4|568.8|572.8|572.2|568.7|568.1|3236
1585328400000|2020-03-27 17:00:00|569.3|568.7|569.9|569.3|572.2|571.6|566.3|565.7|4683
1585332000000|2020-03-27 18:00:00|569.8|569.2|569.9|569.3|570.1|569.5|564.7|564.1|6166
1585526400000|2020-03-30 00:00:00|568.2|567.6|566.4|565.8|570.1|569.5|564.5|563.9|2699
1585530000000|2020-03-30 01:00:00|565.8|565.2|568.5|567.9|568.8|568.2|565.1|564.5|1059
1585533600000|2020-03-30 02:00:00|568.7|568.1|571.5|570.9|573|572.4|568.6|568|763
1585537200000|2020-03-30 03:00:00|571.4|570.8|572.8|572.2|574.8|574.2|570.9|570.3|625
1585540800000|2020-03-30 04:00:00|572.9|572.3|570.8|570.2|573.3|572.7|569|568.4|768
1585544400000|2020-03-30 05:00:00|570.9|570.3|573|572.4|573.3|572.7|570.6|570|440
1585548000000|2020-03-30 06:00:00|572.9|572.3|572.1|571.5|573.2|572.6|570.5|569.9|278
1585551600000|2020-03-30 07:00:00|572.3|571.7|571.5|570.9|573.6|573|570.7|570.1|344
1585555200000|2020-03-30 08:00:00|571.6|571|573.2|572.6|575.6|575|571.5|570.9|545
1585558800000|2020-03-30 09:00:00|573.1|572.5|572.5|571.9|573.7|573.1|571.7|571.1|252
1585562400000|2020-03-30 10:00:00|572.4|571.8|576.1|575.5|576.7|576.1|572.4|571.8|758
1585566000000|2020-03-30 11:00:00|576.2|575.6|572.5|571.9|576.6|576|572.5|571.9|893
1585569600000|2020-03-30 12:00:00|572.6|572|570.7|570.1|572.8|572.2|569.6|569|679
1585573200000|2020-03-30 13:00:00|570.8|570.2|572.4|571.8|575.5|574.9|570.4|569.8|4852
1585576800000|2020-03-30 14:00:00|572.3|571.7|560.6|560|572.3|571.7|559.9|559.3|8659
1585580400000|2020-03-30 15:00:00|560.4|559.8|563|562.4|563.4|562.8|560.4|559.8|4137
1585584000000|2020-03-30 16:00:00|562.9|562.3|562.6|562|564|563.4|561.1|560.5|3394
1585587600000|2020-03-30 17:00:00|562.7|562.1|564.8|564.2|565.8|565.2|562|561.4|2580
1585591200000|2020-03-30 18:00:00|564.7|564.1|566.5|565.9|567.5|566.9|564.3|563.7|3679
1585612800000|2020-03-31 00:00:00|566.3|565.7|568.7|568.1|569.2|568.6|566.2|565.6|808
1585616400000|2020-03-31 01:00:00|568.9|568.3|568.7|568.1|569.1|568.5|568|567.4|160
1585620000000|2020-03-31 02:00:00|568.8|568.2|568.7|568.1|569.7|569.1|568.7|568.1|318
1585623600000|2020-03-31 03:00:00|568.8|568.2|567.9|567.3|568.9|568.3|567.7|567.1|187
1585627200000|2020-03-31 04:00:00|567.8|567.2|568.1|567.5|568.9|568.3|566.4|565.8|295
1585630800000|2020-03-31 05:00:00|568.2|567.6|570|569.4|571.2|570.6|567.9|567.3|342
1585634400000|2020-03-31 06:00:00|569.9|569.3|568.4|567.8|570.4|569.8|568.4|567.8|253
1585638000000|2020-03-31 07:00:00|568.2|567.6|566.9|566.3|569.4|568.8|564.3|563.7|650
1585641600000|2020-03-31 08:00:00|567|566.4|565.3|564.7|568.3|567.7|565.1|564.5|321
1585645200000|2020-03-31 09:00:00|565.4|564.8|567.1|566.5|568.2|567.6|564.8|564.2|289
1585648800000|2020-03-31 10:00:00|567.2|566.6|563.6|563|568.5|567.9|563.5|562.9|531
1585652400000|2020-03-31 11:00:00|563.5|562.9|563.4|562.8|563.9|563.3|562.4|561.8|752
1585656000000|2020-03-31 12:00:00|563.3|562.7|564.3|563.7|564.3|563.7|561.4|560.8|894
1585659600000|2020-03-31 13:00:00|564.2|563.6|566.5|565.9|568.1|567.5|564.1|563.5|5698
1585663200000|2020-03-31 14:00:00|566.3|565.7|567.7|567.1|568.6|568|565.7|565.1|5192
1585666800000|2020-03-31 15:00:00|567.6|567|569.6|569|570.4|569.8|566.7|566.1|4251
1585670400000|2020-03-31 16:00:00|569.5|568.9|568.6|568|569.6|569|563.2|562.6|7092
1585674000000|2020-03-31 17:00:00|568.7|568.1|571.6|571|572.7|572.1|567.4|566.8|6387
1585677600000|2020-03-31 18:00:00|571.7|571.1|566.4|565.8|572.7|572.1|565.8|565.2|6643
1585699200000|2020-04-01 00:00:00|566|565.4|568.7|568.1|569.6|569|565.7|565.1|1151
1585702800000|2020-04-01 01:00:00|568.5|567.9|569.1|568.5|570.5|569.9|568.2|567.6|440
1585706400000|2020-04-01 02:00:00|569.2|568.6|567.6|567|569.2|568.6|566.8|566.2|1004
1585710000000|2020-04-01 03:00:00|567.7|567.1|566.9|566.3|567.7|567.1|566.4|565.8|503
1585713600000|2020-04-01 04:00:00|567.2|566.6|567.5|566.9|567.5|566.9|566.7|566.1|143
1585717200000|2020-04-01 05:00:00|567.6|567|566.4|565.8|568.3|567.7|566.1|565.5|451
1585720800000|2020-04-01 06:00:00|566.3|565.7|563.6|563|566.9|566.3|562.8|562.2|579
1585724400000|2020-04-01 07:00:00|563.8|563.2|562.8|562.2|565.8|565.2|561|560.4|1198
1585728000000|2020-04-01 08:00:00|562.9|562.3|561.1|560.5|564.1|563.5|560.3|559.7|636
1585731600000|2020-04-01 09:00:00|560.8|560.2|560.8|560.2|561.5|560.9|560|559.4|415
1585735200000|2020-04-01 10:00:00|560.9|560.3|560.3|559.7|561.2|560.6|558.3|557.7|992
1585738800000|2020-04-01 11:00:00|560.4|559.8|560.6|560|561.5|560.9|559.5|558.9|800
1585742400000|2020-04-01 12:00:00|560.7|560.1|559.7|559.1|560.7|560.1|558.5|557.9|1048
1585746000000|2020-04-01 13:00:00|559.4|558.8|558.4|557.8|561.3|560.7|557.4|556.8|4703
1585749600000|2020-04-01 14:00:00|558.3|557.7|554.1|553.5|559.2|558.6|553.2|552.6|6250
1585753200000|2020-04-01 15:00:00|554|553.4|549.1|548.5|554.6|554|548.7|548.1|7236
1585756800000|2020-04-01 16:00:00|549.2|548.6|551.1|550.5|552.7|552.1|549.2|548.6|3935
1585760400000|2020-04-01 17:00:00|551|550.4|547.5|546.9|551.2|550.6|547|546.4|3482
1585764000000|2020-04-01 18:00:00|547.3|546.7|550.7|550.1|551.1|550.5|546.1|545.5|7009
1585785600000|2020-04-02 00:00:00|550.3|549.3|550.7|550.1|552.8|552.2|548.8|548.2|741
1585789200000|2020-04-02 01:00:00|550.8|550.2|550|549.4|550.8|550.2|549.7|549.1|150
1585792800000|2020-04-02 02:00:00|550.1|549.5|551.6|551|551.6|551|550|549.4|247
1585796400000|2020-04-02 03:00:00|551.5|550.9|550.4|549.8|551.5|550.9|550.3|549.7|126
1585800000000|2020-04-02 04:00:00|550.1|549.5|551.4|550.8|551.6|551|549.3|548.7|204
1585803600000|2020-04-02 05:00:00|551.5|550.9|551.5|550.9|551.5|550.9|550.6|550|156
1585807200000|2020-04-02 06:00:00|551.4|550.8|552.1|551.5|552.2|551.6|551|550.4|252
1585810800000|2020-04-02 07:00:00|551.9|551.3|551.3|550.7|552.1|551.5|550.4|549.8|321
1585814400000|2020-04-02 08:00:00|551.4|550.8|546.4|545.8|551.4|550.8|545.7|545.1|798
1585818000000|2020-04-02 09:00:00|546.3|545.7|543.7|543.1|546.9|546.3|543|542.4|642
1585821600000|2020-04-02 10:00:00|543.9|543.3|543.2|542.6|544.1|543.5|542.4|541.8|604
1585825200000|2020-04-02 11:00:00|543.1|542.5|543.4|542.8|544|543.4|542.9|542.3|422
1585828800000|2020-04-02 12:00:00|543.1|542.5|542.1|541.5|543.3|542.7|540.6|540|1282
1585832400000|2020-04-02 13:00:00|542.4|541.8|538.8|538.2|542.5|541.9|537.4|536.8|4861
1585836000000|2020-04-02 14:00:00|539|538.4|546.1|545.5|548.3|547.7|538.6|538|8318
1585839600000|2020-04-02 15:00:00|546|545.4|544.6|544|546.1|545.5|540.6|540|3684
1585843200000|2020-04-02 16:00:00|544.5|543.9|542.3|541.7|544.8|544.2|541.6|541|2864
1585846800000|2020-04-02 17:00:00|542.5|541.9|542.3|541.7|543.3|542.7|541.6|541|2066
1585850400000|2020-04-02 18:00:00|542.5|541.9|542.8|542.2|542.8|542.2|540.5|539.9|2719
1585872000000|2020-04-03 00:00:00|541.9|541.3|543.5|542.9|544.1|543.5|541.6|541|969
1585875600000|2020-04-03 01:00:00|543.6|543|543.9|543.3|545.3|544.7|543.4|542.8|382
1585879200000|2020-04-03 02:00:00|544.1|543.5|546.7|546.1|547.8|547.2|543.9|543.3|603
1585882800000|2020-04-03 03:00:00|546.9|546.3|547.3|546.7|548.3|547.7|546.6|546|272
1585886400000|2020-04-03 04:00:00|547.4|546.8|545.6|545|547.5|546.9|545.1|544.5|266
1585890000000|2020-04-03 05:00:00|545.8|545.2|547.2|546.6|547.2|546.6|545.5|544.9|110
1585893600000|2020-04-03 06:00:00|546.9|546.3|547|546.4|547.2|546.6|545.6|545|141
1585897200000|2020-04-03 07:00:00|546.7|546.1|548|547.4|549.5|548.9|545.4|544.8|525
1585900800000|2020-04-03 08:00:00|547.9|547.3|548.5|547.9|550.3|549.7|547.5|546.9|1110
1585904400000|2020-04-03 09:00:00|548.4|547.8|549|548.4|549.6|549|546.5|545.9|500
1585908000000|2020-04-03 10:00:00|549.2|548.6|550.7|550.1|550.9|550.3|548.9|548.3|783
1585911600000|2020-04-03 11:00:00|550.8|550.2|553.2|552.6|554.7|554.1|550|549.4|1978
1585915200000|2020-04-03 12:00:00|553.1|552.5|552.1|551.5|553.5|552.9|550.6|550|1253
1585918800000|2020-04-03 13:00:00|552.4|551.8|548.7|548.1|552.5|551.9|547.6|547|4272
1585922400000|2020-04-03 14:00:00|548.8|548.2|547|546.4|551|550.4|545.9|545.3|3206
1585926000000|2020-04-03 15:00:00|546.9|546.3|547.1|546.5|548.3|547.7|545.6|545|3596
1585929600000|2020-04-03 16:00:00|547|546.4|548|547.4|549.9|549.3|546.2|545.6|2298
1585933200000|2020-04-03 17:00:00|548.1|547.5|549.6|549|550.1|549.5|547.7|547.1|1657
1585936800000|2020-04-03 18:00:00|549.5|548.9|550|549|550.4|549.8|546.5|545.9|3517
1586131200000|2020-04-06 00:00:00|548.8|548.2|551|550.4|551.5|550.9|548.6|548|971
1586134800000|2020-04-06 01:00:00|550.9|550.3|554.2|553.6|554.2|553.6|550.9|550.3|415
1586138400000|2020-04-06 02:00:00|554.4|553.8|554.3|553.7|555.6|555|552.9|552.3|599
1586142000000|2020-04-06 03:00:00|554.2|553.6|554.7|554.1|555|554.4|554|553.4|143
1586145600000|2020-04-06 04:00:00|554.6|554|555.4|554.8|555.7|555.1|554.6|554|153
1586149200000|2020-04-06 05:00:00|555.5|554.9|555.3|554.7|555.8|555.2|554.8|554.2|252
1586152800000|2020-04-06 06:00:00|555.1|554.5|555.4|554.8|555.5|554.9|553.6|553|264
1586156400000|2020-04-06 07:00:00|555.3|554.7|556.9|556.3|557.3|556.7|554.9|554.3|785
1586160000000|2020-04-06 08:00:00|556.7|556.1|558.6|558|559.1|558.5|556.1|555.5|888
1586163600000|2020-04-06 09:00:00|558.5|557.9|557.7|557.1|558.8|558.2|557|556.4|823
1586167200000|2020-04-06 10:00:00|557.8|557.2|557.8|557.2|559.6|559|557.8|557.2|795
1586170800000|2020-04-06 11:00:00|557.7|557.1|558.3|557.7|559.6|559|556.9|556.3|1253
1586174400000|2020-04-06 12:00:00|558.1|557.5|558.1|557.5|559.4|558.8|557|556.4|952
1586178000000|2020-04-06 13:00:00|557.8|557.2|555.9|555.3|558.1|557.5|552.7|552.1|5029
1586181600000|2020-04-06 14:00:00|556.1|555.5|553.3|552.7|556.7|556.1|552.3|551.7|4003
1586185200000|2020-04-06 15:00:00|553.5|552.9|554.6|554|555.3|554.7|552.7|552.1|3264
1586188800000|2020-04-06 16:00:00|554.8|554.2|554.7|554.1|556.3|555.7|554.1|553.5|1951
1586192400000|2020-04-06 17:00:00|554.8|554.2|555.4|554.8|556.7|556.1|554.1|553.5|2937
1586196000000|2020-04-06 18:00:00|555.2|554.6|553.5|552.9|555.5|554.9|553.2|552.6|3174
1586217600000|2020-04-07 00:00:00|552.1|551.1|550.9|550.3|554|553.1|547.6|547|1411
1586221200000|2020-04-07 01:00:00|551|550.4|550.6|550|551.5|550.9|550.4|549.8|233
1586224800000|2020-04-07 02:00:00|550.7|550.1|551|550.4|551|550.4|549.8|549.2|284
1586228400000|2020-04-07 03:00:00|551.2|550.6|551.4|550.8|551.8|551.2|550.2|549.6|194
1586232000000|2020-04-07 04:00:00|551.5|550.9|551.9|551.3|552.4|551.8|551.4|550.8|104
1586235600000|2020-04-07 05:00:00|552.1|551.5|551.7|551.1|553.1|552.5|551.6|551|112
1586239200000|2020-04-07 06:00:00|551.6|551|549.6|549|551.7|551.1|547.6|547|866
1586242800000|2020-04-07 07:00:00|549.5|548.9|548|547.4|551|550.4|546.9|546.3|962
1586246400000|2020-04-07 08:00:00|548.1|547.5|548.5|547.9|549|548.4|547.2|546.6|894
1586250000000|2020-04-07 09:00:00|548|547.4|544.8|544.2|548|547.4|543.8|543.2|1191
1586253600000|2020-04-07 10:00:00|544.7|544.1|546.9|546.3|547.3|546.7|544.4|543.8|543
1586257200000|2020-04-07 11:00:00|546.8|546.2|545.7|545.1|547.3|546.7|545.4|544.8|562
1586260800000|2020-04-07 12:00:00|545.1|544.5|546.9|546.3|547.6|547|545.1|544.5|559
1586264400000|2020-04-07 13:00:00|547|546.4|550.4|549.8|552.1|551.5|546.9|546.3|5387
1586268000000|2020-04-07 14:00:00|550.3|549.7|550.2|549.6|553.1|552.5|549.3|548.7|4571
1586271600000|2020-04-07 15:00:00|550.3|549.7|546.4|545.8|550.8|550.2|546.4|545.8|6817
1586275200000|2020-04-07 16:00:00|546.3|545.7|549.3|548.7|550.7|550.1|546.1|545.5|4290
1586278800000|2020-04-07 17:00:00|549.2|548.6|549|548.4|549.5|548.9|547.3|546.7|5108
1586282400000|2020-04-07 18:00:00|548.9|548.3|549.1|548.5|550.1|549.5|548.3|547.7|5292
1586304000000|2020-04-08 00:00:00|549.7|549.1|547.3|546.7|550|549.4|546.5|545.9|748
1586307600000|2020-04-08 01:00:00|547.4|546.8|547|546.4|548.4|547.8|546.9|546.3|479
1586311200000|2020-04-08 02:00:00|546.8|546.2|546.5|545.9|547.1|546.5|545.7|545.1|1418
1586314800000|2020-04-08 03:00:00|546.4|545.8|546.5|545.9|546.7|546.1|545.7|545.1|111
1586318400000|2020-04-08 04:00:00|546.4|545.8|546.9|546.3|547.1|546.5|545.9|545.3|304
1586322000000|2020-04-08 05:00:00|547|546.4|546.6|546|547|546.4|546.1|545.5|108
1586325600000|2020-04-08 06:00:00|546.7|546.1|546.7|546.1|546.8|546.2|545|544.4|238
1586329200000|2020-04-08 07:00:00|546.8|546.2|549.4|548.8|549.4|548.8|546.5|545.9|375
1586332800000|2020-04-08 08:00:00|549.1|548.5|553.2|552.6|553.8|553.2|548.9|548.3|985
1586336400000|2020-04-08 09:00:00|553|552.4|552.7|552.1|553.6|553|551.9|551.3|255
1586340000000|2020-04-08 10:00:00|552.9|552.3|553.6|553|553.9|553.3|552.7|552.1|327
1586343600000|2020-04-08 11:00:00|553.5|552.9|551.8|551.2|553.8|553.2|551.5|550.9|862
1586347200000|2020-04-08 12:00:00|551.6|551|552.9|552.3|553.3|552.7|550.6|550|1043
1586350800000|2020-04-08 13:00:00|553.3|552.7|547.8|547.2|554|553.4|545.9|545.3|5097
1586354400000|2020-04-08 14:00:00|547.9|547.3|547|546.4|548.3|547.7|545.3|544.7|5189
1586358000000|2020-04-08 15:00:00|547.1|546.5|548.1|547.5|549.5|548.9|546.6|546|3145
1586361600000|2020-04-08 16:00:00|548|547.4|548.1|547.5|549.7|549.1|547.6|547|4838
1586365200000|2020-04-08 17:00:00|548.2|547.6|547.3|546.7|548.8|548.2|547.1|546.5|3879
1586368800000|2020-04-08 18:00:00|547.2|546.6|549.5|548.9|549.6|549|546.9|546.3|6210
1586390400000|2020-04-09 00:00:00|549.3|548.7|549|548.4|551.2|550.6|549|548.4|372
1586394000000|2020-04-09 01:00:00|549.2|548.6|550.2|549.6|550.8|550.2|549|548.4|472
1586397600000|2020-04-09 02:00:00|550.1|549.5|550.9|550.3|551.5|550.9|550.1|549.5|235
1586401200000|2020-04-09 03:00:00|551.1|550.5|550.7|550.1|551.1|550.5|550.6|550|53
1586404800000|2020-04-09 04:00:00|550.5|549.9|549.9|549.3|550.6|550|549.7|549.1|89
1586408400000|2020-04-09 05:00:00|550.2|549.6|550.4|549.8|550.7|550.1|550.2|549.6|28
1586412000000|2020-04-09 06:00:00|550.5|549.9|551.1|550.5|551.7|551.1|550.3|549.7|153
1586415600000|2020-04-09 07:00:00|551.3|550.7|549.1|548.5|551.3|550.7|549.1|548.5|277
1586419200000|2020-04-09 08:00:00|549|548.4|547.4|546.8|549|548.4|547.1|546.5|542
1586422800000|2020-04-09 09:00:00|547.3|546.7|550.2|549.6|550.7|550.1|546.9|546.3|304
1586426400000|2020-04-09 10:00:00|550.1|549.5|555.5|554.9|556.8|556.2|549.9|549.3|1207
1586430000000|2020-04-09 11:00:00|555.6|555|554.8|554.2|556.1|555.5|554.2|553.6|731
1586433600000|2020-04-09 12:00:00|554.6|554|553.8|553.2|554.7|554.1|553.4|552.8|785
1586437200000|2020-04-09 13:00:00|553.7|553.1|555.1|554.5|556.4|555.8|553.7|553.1|4910
1586440800000|2020-04-09 14:00:00|554.9|554.3|553.8|553.2|555.3|554.7|552.5|551.9|8174
1586444400000|2020-04-09 15:00:00|553.7|553.1|556.8|556.2|557.8|557.2|552.1|551.5|5131
1586448000000|2020-04-09 16:00:00|556.7|556.1|555.4|554.8|556.8|556.2|551|550.4|6846
1586451600000|2020-04-09 17:00:00|555.3|554.7|555.2|554.6|555.7|555.1|553.5|552.9|3697
1586455200000|2020-04-09 18:00:00|555.3|554.7|559.1|558.5|559.2|558.6|554.1|553.5|6542
1586736000000|2020-04-13 00:00:00|560.6|560|562.9|562.3|564.7|564.1|558.9|558.3|2378
1586739600000|2020-04-13 01:00:00|563|562.4|563.8|563.2|564.1|563.5|562.2|561.6|218
1586743200000|2020-04-13 02:00:00|563.7|563.1|564.2|563.6|564.2|563.6|563.1|562.5|126
1586746800000|2020-04-13 03:00:00|564.1|563.5|563.5|562.9|564.1|563.5|563.3|562.7|81
1586750400000|2020-04-13 04:00:00|563.4|562.8|563.7|563.1|563.9|563.3|563.3|562.7|72
1586754000000|2020-04-13 05:00:00|563.8|563.2|562.7|562.1|564.1|563.5|562.7|562.1|125
1586757600000|2020-04-13 06:00:00|562.8|562.2|563.2|562.6|563.4|562.8|562.5|561.9|139
1586761200000|2020-04-13 07:00:00|563.3|562.7|562.6|562|563.9|563.3|562.1|561.5|322
1586764800000|2020-04-13 08:00:00|562.3|561.7|562.9|562.3|563.4|562.8|559.9|559.3|426
1586768400000|2020-04-13 09:00:00|563|562.4|563.1|562.5|563.9|563.3|562.9|562.3|135
1586772000000|2020-04-13 10:00:00|563.2|562.6|562.1|561.5|563.2|562.6|561.8|561.2|137
1586775600000|2020-04-13 11:00:00|562|561.4|561.9|561.3|563.1|562.5|561.6|561|188
1586779200000|2020-04-13 12:00:00|562.1|561.5|563.3|562.7|563.4|562.8|561.6|561|1245
1586782800000|2020-04-13 13:00:00|563.6|563|558.4|557.8|564.7|564.1|558.3|557.7|4599
1586786400000|2020-04-13 14:00:00|558.5|557.9|554.1|553.5|560.1|559.5|553.8|553.2|6930
1586790000000|2020-04-13 15:00:00|554.2|553.6|555.9|555.3|556.3|555.7|553|552.4|3871
1586793600000|2020-04-13 16:00:00|555.7|555.1|555.7|555.1|557.1|556.5|555.1|554.5|2869
1586797200000|2020-04-13 17:00:00|555.9|555.3|555.1|554.5|556.2|555.6|554.7|554.1|4454
1586800800000|2020-04-13 18:00:00|555.3|554.7|555.4|554.8|556.9|556.3|554.9|554.3|6798
1586822400000|2020-04-14 00:00:00|555.3|554.7|555.3|554.7|557.1|556.5|553.6|553|1375
1586826000000|2020-04-14 01:00:00|555.4|554.8|555.6|555|555.6|555|554.6|554|272
1586829600000|2020-04-14 02:00:00|555.4|554.8|555.5|554.9|556|555.4|554.9|554.3|69
1586833200000|2020-04-14 03:00:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|56
1586836800000|2020-04-14 04:00:00|555.9|555.3|555.6|555|556.1|555.5|555.2|554.6|61
1586840400000|2020-04-14 05:00:00|555.5|554.9|554.8|554.2|555.6|555|554.5|553.9|69
1586844000000|2020-04-14 06:00:00|554.7|554.1|556.6|556|557.4|556.8|554.7|554.1|363
1586847600000|2020-04-14 07:00:00|556.5|555.9|555|554.4|556.6|556|554.8|554.2|157
1586851200000|2020-04-14 08:00:00|554.9|554.3|554.3|553.7|555.3|554.7|554.1|553.5|265
1586854800000|2020-04-14 09:00:00|554.2|553.6|552.3|551.7|554.3|553.7|551.6|551|1085
1586858400000|2020-04-14 10:00:00|552.1|551.5|550.1|549.5|553.9|553.3|549.4|548.8|838
1586862000000|2020-04-14 11:00:00|549.8|549.2|549.8|549.2|551.1|550.5|549.7|549.1|472
1586865600000|2020-04-14 12:00:00|549.7|549.1|550.9|550.3|551.2|550.6|548.2|547.6|1183
1586869200000|2020-04-14 13:00:00|550.1|549.5|549.3|548.7|551.8|551.2|546.5|545.9|4428
1586872800000|2020-04-14 14:00:00|549.4|548.8|549.2|548.6|550.3|549.7|546.4|545.8|7076
1586876400000|2020-04-14 15:00:00|549.1|548.5|549.2|548.6|550.9|550.3|547.4|546.8|4833
1586880000000|2020-04-14 16:00:00|549.3|548.7|548.8|548.2|550.6|550|548.3|547.7|3474
1586883600000|2020-04-14 17:00:00|548.7|548.1|548.3|547.7|548.9|548.3|547.3|546.7|2859
1586887200000|2020-04-14 18:00:00|548.4|547.8|549.1|548.5|550|549.4|548.1|547.5|6521
1586908800000|2020-04-15 00:00:00|548|547.4|548.6|548|548.9|548.3|547.2|546.6|2499
1586912400000|2020-04-15 01:00:00|548.7|548.1|548.9|548.3|549.2|548.6|548.2|547.6|116
1586916000000|2020-04-15 02:00:00|549|548.4|548.9|548.3|549.1|548.5|548.4|547.8|173
1586919600000|2020-04-15 03:00:00|549.1|548.5|549.4|548.8|549.7|549.1|548.9|548.3|1595
1586923200000|2020-04-15 04:00:00|549.3|548.7|549.3|548.7|549.6|549|549.1|548.5|216
1586926800000|2020-04-15 05:00:00|549.4|548.8|548.4|547.8|549.4|548.8|548.1|547.5|63
1586930400000|2020-04-15 06:00:00|548.5|547.9|547.4|546.8|549.2|548.6|547.4|546.8|153
1586934000000|2020-04-15 07:00:00|547.1|546.5|538.8|538.2|547.4|546.8|537.2|536.6|1679
1586937600000|2020-04-15 08:00:00|538.9|538.3|539.8|539.2|540|539.4|538.5|537.9|359
1586941200000|2020-04-15 09:00:00|539.7|539.1|538|537.4|539.7|539.1|535.4|534.8|957
1586944800000|2020-04-15 10:00:00|537.9|537.3|537.9|537.3|538.4|537.8|537.1|536.5|262
1586948400000|2020-04-15 11:00:00|537.8|537.2|537.9|537.3|537.9|537.3|537|536.4|430
1586952000000|2020-04-15 12:00:00|538|537.4|538.9|538.3|538.9|538.3|537.2|536.6|631
1586955600000|2020-04-15 13:00:00|538.2|537.6|538.6|538|539.6|539|536.3|535.7|2976
1586959200000|2020-04-15 14:00:00|538.5|537.9|533|532.4|538.5|537.9|532.2|531.6|10508
1586962800000|2020-04-15 15:00:00|533.2|532.6|539.4|538.8|539.7|539.1|531.2|530.6|9591
1586966400000|2020-04-15 16:00:00|539.2|538.6|539.7|539.1|541.9|541.3|537.3|536.7|4165
1586970000000|2020-04-15 17:00:00|539.6|539|539.7|539.1|540.4|539.8|538.6|538|1940
1586973600000|2020-04-15 18:00:00|539.6|539|540.8|540.2|541.9|541.3|538.4|537.8|3293
1586995200000|2020-04-16 00:00:00|540.2|539.2|541.1|540.5|542.7|542.1|539.8|539.2|389
1586998800000|2020-04-16 01:00:00|541.2|540.6|541|540.4|541.8|541.2|541|540.4|47
1587002400000|2020-04-16 02:00:00|541.2|540.6|540.9|540.3|541.5|540.9|540.9|540.3|35
1587006000000|2020-04-16 03:00:00|541|540.4|540.2|539.6|541|540.4|540.2|539.6|77
1587009600000|2020-04-16 04:00:00|540.3|539.7|542.4|541.8|542.7|542.1|540.3|539.7|81
1587013200000|2020-04-16 05:00:00|542.5|541.9|541.9|541.3|542.7|542.1|541.7|541.1|98
1587016800000|2020-04-16 06:00:00|541.7|541.1|542.7|542.1|543.4|542.8|540.9|540.3|214
1587020400000|2020-04-16 07:00:00|542.9|542.3|544.3|543.7|544.8|544.2|538.7|538.1|860
1587024000000|2020-04-16 08:00:00|544|543.4|542.9|542.3|544.5|543.9|542.5|541.9|155
1587027600000|2020-04-16 09:00:00|543|542.4|541.8|541.2|544.8|544.2|541.4|540.8|1433
1587031200000|2020-04-16 10:00:00|541.6|541|543.1|542.5|543.6|543|541.6|541|472
1587034800000|2020-04-16 11:00:00|543|542.4|539.5|538.9|544.4|543.8|539|538.4|422
1587038400000|2020-04-16 12:00:00|539.6|539|539|538.4|539.8|539.2|537.8|537.2|796
1587042000000|2020-04-16 13:00:00|539.4|538.8|538.5|537.9|542.5|541.9|537.7|537.1|2187
1587045600000|2020-04-16 14:00:00|538.8|538.2|536.2|535.6|540|539.4|535.8|535.2|3987
1587049200000|2020-04-16 15:00:00|536.1|535.5|534.4|533.8|536.9|536.3|534.2|533.6|2213
1587052800000|2020-04-16 16:00:00|534.6|534|532.9|532.3|534.7|534.1|532.2|531.6|2403
1587056400000|2020-04-16 17:00:00|533|532.4|533.2|532.6|534.1|533.5|532.6|532|1629
1587060000000|2020-04-16 18:00:00|533|532.4|529|528.4|533.2|532.6|528.9|528.3|3458
1587081600000|2020-04-17 00:00:00|529.1|528.5|531.2|530.6|532.9|532.3|528.7|528.1|383
1587085200000|2020-04-17 01:00:00|531.1|530.5|530.7|530.1|532.1|531.5|530.4|529.8|470
1587088800000|2020-04-17 02:00:00|530.6|530|528.7|528.1|530.7|530.1|528.5|527.9|128
1587092400000|2020-04-17 03:00:00|528.6|528|528.9|528.3|529.1|528.5|527.4|526.8|240
1587096000000|2020-04-17 04:00:00|529|528.4|528.6|528|529.5|528.9|528.6|528|51
1587099600000|2020-04-17 05:00:00|528.4|527.8|529.6|529|529.8|529.2|528.3|527.7|21
1587103200000|2020-04-17 06:00:00|529.7|529.1|527.2|526.6|529.7|529.1|526.6|526|276
1587106800000|2020-04-17 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|525.2|524.6|447
1587110400000|2020-04-17 08:00:00|527.5|526.9|527.8|527.2|528|527.4|526.7|526.1|315
1587114000000|2020-04-17 09:00:00|527.6|527|529.1|528.5|529.2|528.6|527.6|527|306
1587117600000|2020-04-17 10:00:00|529.2|528.6|527.3|526.7|529.2|528.6|527.1|526.5|151
1587121200000|2020-04-17 11:00:00|527.2|526.6|526.8|526.2|528.2|527.6|526.2|525.6|312
1587124800000|2020-04-17 12:00:00|526.9|526.3|528.8|528.2|529.6|529|526.8|526.2|485
1587128400000|2020-04-17 13:00:00|529.3|528.7|528.4|527.8|531.8|531.2|528.3|527.7|3499
1587132000000|2020-04-17 14:00:00|528.6|528|533.7|533.1|534.5|533.9|528.2|527.6|2401
1587135600000|2020-04-17 15:00:00|533.8|533.2|533.7|533.1|536.3|535.7|533.3|532.7|1446
1587139200000|2020-04-17 16:00:00|533.5|532.9|532.5|531.9|534|533.4|532.2|531.6|1137
1587142800000|2020-04-17 17:00:00|532.6|532|533.9|533.3|534.2|533.6|532.6|532|968
1587146400000|2020-04-17 18:00:00|533.7|533.1|535.7|534.7|535.7|535.1|533.1|532.5|2055
1587340800000|2020-04-20 00:00:00|536.5|535.9|539.1|538.5|540.3|539.7|535.8|535.1|1347
1587344400000|2020-04-20 01:00:00|539.2|538.6|538.5|537.9|539.4|538.8|537.9|537.3|156
1587348000000|2020-04-20 02:00:00|538.4|537.8|539.2|538.6|539.4|538.8|538.4|537.8|95
1587351600000|2020-04-20 03:00:00|539|538.4|538.5|537.9|539.3|538.7|538.3|537.7|45
1587355200000|2020-04-20 04:00:00|538.3|537.7|539.7|539.1|539.9|539.3|538.3|537.7|74
1587358800000|2020-04-20 05:00:00|539.5|538.9|538.9|538.3|539.7|539.1|538.5|537.9|19
1587362400000|2020-04-20 06:00:00|538.8|538.2|539.8|539.2|539.9|539.3|538.5|537.9|34
1587366000000|2020-04-20 07:00:00|539.7|539.1|540.8|540.2|541.5|540.9|539.3|538.7|219
1587369600000|2020-04-20 08:00:00|540.9|540.3|543|542.4|543.5|542.9|540.8|540.2|480
1587373200000|2020-04-20 09:00:00|543.3|542.7|545.8|545.2|546.2|545.6|543|542.4|436
1587376800000|2020-04-20 10:00:00|545.7|545.1|546.1|545.5|547.5|546.9|545.7|545.1|495
1587380400000|2020-04-20 11:00:00|546.2|545.6|548.7|548.1|549.2|548.6|546.1|545.5|465
1587384000000|2020-04-20 12:00:00|548.8|548.2|548.7|548.1|551.9|551.3|548.5|547.9|1344
1587387600000|2020-04-20 13:00:00|550|549.4|555.4|554.8|557.5|556.9|549.3|548.6|4237
1587391200000|2020-04-20 14:00:00|555.6|555|558.2|557.6|561.9|561.3|555.3|554.7|5738
1587394800000|2020-04-20 15:00:00|557.9|557.3|554.3|553.7|561.4|560.8|554.1|553.5|3235
1587398400000|2020-04-20 16:00:00|554.5|553.9|549.3|548.7|554.5|553.9|548.4|547.8|2128
1587402000000|2020-04-20 17:00:00|549.4|548.8|543.9|543.3|549.6|549|543.8|543.2|2295
1587405600000|2020-04-20 18:00:00|543.6|543|547.1|546.5|549.2|548.6|543|542.4|2794
1587427200000|2020-04-21 00:00:00|552.1|550.6|552.4|551.8|555.9|555.3|549.5|548.9|555
1587430800000|2020-04-21 01:00:00|552.6|552|553|552.4|553.6|553|551.2|550.6|111
1587434400000|2020-04-21 02:00:00|553.2|552.6|552.9|552.3|554.2|553.6|552.2|551.6|64
1587438000000|2020-04-21 03:00:00|553.1|552.5|554.9|554.3|554.9|554.3|553.1|552.5|68
1587441600000|2020-04-21 04:00:00|554.7|554.1|552.6|552|555.8|555.2|552.4|551.8|103
1587445200000|2020-04-21 05:00:00|552.5|551.9|551.4|550.8|553.2|552.6|550.6|550|81
1587448800000|2020-04-21 06:00:00|551.5|550.9|548.3|547.7|552.7|552.1|547|546.4|192
1587452400000|2020-04-21 07:00:00|548.4|547.8|543.8|543.2|548.5|547.9|541.8|541.2|413
1587456000000|2020-04-21 08:00:00|543.9|543.3|546.5|545.9|548|547.4|543|542.4|223
1587459600000|2020-04-21 09:00:00|546.7|546.1|544.2|543.6|546.7|546.1|543.7|543.1|166
1587463200000|2020-04-21 10:00:00|544.4|543.8|547.3|546.7|548.8|548.2|544.4|543.8|304
1587466800000|2020-04-21 11:00:00|547.2|546.6|549.9|549.3|549.9|549.3|545.5|544.9|391
1587470400000|2020-04-21 12:00:00|550.1|549.5|549|548.4|550.7|550.1|548.2|547.6|222
1587474000000|2020-04-21 13:00:00|548.3|547.7|542.2|541.6|549.7|549.1|541.9|541.3|2036
1587477600000|2020-04-21 14:00:00|542.5|541.9|547|546.4|548.2|547.6|542.2|541.6|1822
1587481200000|2020-04-21 15:00:00|547.1|546.5|546.4|545.8|547.8|547.2|544.4|543.8|1163
1587484800000|2020-04-21 16:00:00|546.3|545.7|546.1|545.5|546.3|545.7|544.2|543.6|1123
1587488400000|2020-04-21 17:00:00|546.2|545.6|546.3|545.7|548.1|547.5|545.4|544.8|1770
1587492000000|2020-04-21 18:00:00|546.1|545.5|547.4|546.8|547.9|547.3|545.6|545|2111
1587513600000|2020-04-22 00:00:00|548.6|547.1|543.5|542.9|549.3|548.7|542.1|541.5|498
1587517200000|2020-04-22 01:00:00|543.6|543|541.5|540.9|543.9|543.3|540.1|539.5|207
1587520800000|2020-04-22 02:00:00|541.8|541.2|542.6|542|543.1|542.5|540.9|540.3|88
1587524400000|2020-04-22 03:00:00|542.5|541.9|541.2|540.6|542.6|542|541.1|540.4|35
1587528000000|2020-04-22 04:00:00|541.4|540.8|540.2|539.6|542.1|541.5|539.9|539.3|120
1587531600000|2020-04-22 05:00:00|539.9|539.3|539.9|539.3|540.5|539.9|537.8|537.2|211
1587535200000|2020-04-22 06:00:00|540.1|539.1|538.7|538.1|540.1|539.3|538.4|537.8|86
1587538800000|2020-04-22 07:00:00|538.8|538.2|539.6|539|542.1|541.5|538.4|537.8|221
1587542400000|2020-04-22 08:00:00|539.5|538.9|543.2|542.6|544.2|543.6|539.4|538.8|278
1587546000000|2020-04-22 09:00:00|543.3|542.7|542.4|541.8|544|543.4|540|539.4|350
1587549600000|2020-04-22 10:00:00|542.5|541.9|542.2|541.6|543.3|542.7|541|540.4|282
1587553200000|2020-04-22 11:00:00|542.3|541.7|544.5|543.9|546.2|545.6|542.3|541.7|183
1587556800000|2020-04-22 12:00:00|544.4|543.8|546.1|545.5|546.4|545.8|543.5|542.9|367
1587560400000|2020-04-22 13:00:00|546.5|545.9|542.1|541.5|548.6|548|541.8|541.2|1585
1587564000000|2020-04-22 14:00:00|542.2|541.6|543.8|543.2|544|543.4|540.1|539.5|2465
1587567600000|2020-04-22 15:00:00|544|543.4|542.1|541.5|546.5|545.9|542.1|541.5|1143
1587571200000|2020-04-22 16:00:00|542.3|541.7|545.3|544.7|545.6|545|541.6|541|1340
1587574800000|2020-04-22 17:00:00|545.2|544.6|545.1|544.5|545.3|544.7|543.7|543.1|1249
1587578400000|2020-04-22 18:00:00|545|544.4|544|543.4|545.1|544.5|542.3|541.7|1859
1587600000000|2020-04-23 00:00:00|543.8|542.5|540.5|539.9|544.4|543.5|539.3|538.7|518
1587603600000|2020-04-23 01:00:00|540.3|539.7|541.6|541|542.4|541.7|540.2|539.6|222
1587607200000|2020-04-23 02:00:00|541.8|541.2|540.6|540|541.8|541.2|540.4|539.8|29
1587610800000|2020-04-23 03:00:00|540.7|540.1|539.8|539.2|541|540.4|539.7|539.1|13
1587614400000|2020-04-23 04:00:00|539.7|539.1|540.3|539.7|540.6|540|539.4|538.8|16
1587618000000|2020-04-23 05:00:00|540.6|540|540.5|539.9|542.1|541.5|540.3|539.7|62
1587621600000|2020-04-23 06:00:00|540.6|540|543.8|543.2|544.7|544.1|539.8|539.2|147
1587625200000|2020-04-23 07:00:00|543.6|543|546.1|545.5|549.3|548.7|542.8|542.2|209
1587628800000|2020-04-23 08:00:00|546.3|545.7|548.1|547.5|549.6|549|545.3|544.7|321
1587632400000|2020-04-23 09:00:00|547.9|547.3|550.1|549.5|550.9|550.3|547.8|547.2|211
1587636000000|2020-04-23 10:00:00|550.2|549.6|549.1|548.5|552.2|551.6|548.4|547.8|464
1587639600000|2020-04-23 11:00:00|548.9|548.3|547.3|546.7|550.1|549.5|547.1|546.5|267
1587643200000|2020-04-23 12:00:00|547.1|546.5|548.7|548.1|549.9|549.3|546.2|545.6|481
1587646800000|2020-04-23 13:00:00|548.9|548.3|545.8|545.2|552|551.4|544.9|544.3|2295
1587650400000|2020-04-23 14:00:00|545.7|545.1|545.7|545.1|548.6|548|542.5|541.9|3738
1587654000000|2020-04-23 15:00:00|545.6|545|543.7|543.1|546|545.4|543.1|542.5|1514
1587657600000|2020-04-23 16:00:00|543.5|542.9|542.9|542.3|544.8|544.2|542.6|542|1603
1587661200000|2020-04-23 17:00:00|543.1|542.5|542.3|541.7|544.6|544|542.2|541.6|2723
1587664800000|2020-04-23 18:00:00|542.2|541.6|546.9|546.3|547.7|547.1|542.1|541.5|1814
1587686400000|2020-04-24 00:00:00|548.1|547.5|547.7|547.1|549.8|549.2|547.4|546.6|355
1587690000000|2020-04-24 01:00:00|547.9|547.3|548.8|548.2|549.3|548.7|547.9|547.3|191
1587693600000|2020-04-24 02:00:00|548.7|548.1|549|548.4|549.2|548.6|548.4|547.8|19
1587697200000|2020-04-24 03:00:00|548.9|548.3|548.5|547.9|549.2|548.6|548.2|547.6|7
1587700800000|2020-04-24 04:00:00|548.4|547.8|548.1|547.5|548.8|548.1|548|547.4|5
1587704400000|2020-04-24 05:00:00|548|547.4|549.2|548.6|549.2|548.6|547.7|547.1|48
1587708000000|2020-04-24 06:00:00|549|548.4|546.5|545.9|549|548.4|545.9|545.3|178
1587711600000|2020-04-24 07:00:00|546.4|545.8|547.9|547.3|548.7|548.1|545.9|545.3|216
1587715200000|2020-04-24 08:00:00|547.8|547.2|547|546.4|548.1|547.3|546.5|545.9|137
1587718800000|2020-04-24 09:00:00|546.5|545.9|543.9|543.3|546.7|546.1|542|541.4|410
1587722400000|2020-04-24 10:00:00|544|543.4|545.4|544.8|546.1|545.5|543.6|543|333
1587726000000|2020-04-24 11:00:00|545.3|544.7|545.5|544.9|545.5|544.9|542.6|542|138
1587729600000|2020-04-24 12:00:00|545.4|544.8|543.2|542.6|545.6|545|542.8|542.2|287
1587733200000|2020-04-24 13:00:00|543.4|542.8|542.3|541.7|545.6|545|541.9|541.3|1121
1587736800000|2020-04-24 14:00:00|542.4|541.8|540.9|540.3|544.5|543.9|540.6|540|3281
1587740400000|2020-04-24 15:00:00|541.1|540.5|539.6|539|541.9|541.3|539|538.4|2764
1587744000000|2020-04-24 16:00:00|539.7|539.1|534.8|534.2|539.8|539.2|533.4|532.8|4634
1587747600000|2020-04-24 17:00:00|534.7|534.1|534.1|533.5|534.8|534.2|531.5|530.9|5756
1587751200000|2020-04-24 18:00:00|534.3|533.7|532.2|531.6|535.2|534.6|528.5|527.9|7799
1587945600000|2020-04-27 00:00:00|531.7|531.1|528|527.4|532.3|531.7|526.1|525.5|791
1587949200000|2020-04-27 01:00:00|528.1|527.5|528|527.4|528.7|528.1|527.4|526.8|52
1587952800000|2020-04-27 02:00:00|528.1|527.5|528.9|528.3|529.2|528.6|528|527.4|106
1587956400000|2020-04-27 03:00:00|528.7|528.1|529.6|529|529.6|529|528.6|528|55
1587960000000|2020-04-27 04:00:00|529.5|528.9|529.8|529.2|530.8|530.2|529|528.3|51
1587963600000|2020-04-27 05:00:00|530.2|529.4|528.6|528|530.2|529.5|528.3|527.7|86
1587967200000|2020-04-27 06:00:00|528.7|528.1|526.8|526.2|529.6|529|526.8|526.2|60
1587970800000|2020-04-27 07:00:00|526.9|526.3|526.3|525.7|527.8|527.2|525.6|525|80
1587974400000|2020-04-27 08:00:00|526.1|525.5|525.2|524.6|526.4|525.8|523.4|522.8|356
1587978000000|2020-04-27 09:00:00|525.4|524.8|523.9|523.3|525.7|525.1|523.2|522.6|112
1587981600000|2020-04-27 10:00:00|523.7|523.1|523.8|523.2|524.8|524.1|523.4|522.6|156
1587985200000|2020-04-27 11:00:00|523.9|523.3|524.5|523.9|524.7|524.1|523.6|523|172
1587988800000|2020-04-27 12:00:00|524.6|524|524.7|524.1|525.2|524.6|523.4|522.8|535
1587992400000|2020-04-27 13:00:00|525.3|524.7|522.6|522|525.5|524.9|522.5|521.9|1259
1587996000000|2020-04-27 14:00:00|522.8|522.2|522.7|522.1|525.1|524.4|520.9|520.3|1957
1587999600000|2020-04-27 15:00:00|522.8|522.2|525.1|524.5|526.1|525.5|522.8|522.2|959
1588003200000|2020-04-27 16:00:00|525.4|524.8|522.9|522.3|525.6|525|522.8|522.2|632
1588006800000|2020-04-27 17:00:00|523.1|522.5|524.4|523.8|524.6|524|521.8|521.2|1772
1588010400000|2020-04-27 18:00:00|524.3|523.7|523.2|522.6|524.6|524|522.6|522|1084
1588032000000|2020-04-28 00:00:00|526.7|525.7|526.9|526.3|530.9|530.3|525.7|525.1|171
1588035600000|2020-04-28 01:00:00|527.1|526.5|526.7|526.1|528.2|527.6|526.4|525.8|5
1588039200000|2020-04-28 02:00:00|526.8|526.2|526.9|526.3|527.5|526.8|526|525.4|31
1588042800000|2020-04-28 03:00:00|527.2|526.6|526.9|526.3|527.5|526.9|526.7|526.1|7
1588046400000|2020-04-28 04:00:00|526.8|526.2|527.9|527.3|528|527.3|526.7|526.1|1
1588050000000|2020-04-28 05:00:00|527.7|527.1|527.9|527.3|528.3|527.7|527.2|526.5|26
1588053600000|2020-04-28 06:00:00|528.2|527.2|522.6|522|528.2|527.3|522.6|522|76
1588057200000|2020-04-28 07:00:00|522.4|521.8|521.8|521.2|523.7|523|519.9|519.3|66
1588060800000|2020-04-28 08:00:00|521.7|521.1|523.1|522.5|523.8|523|521.3|520.7|125
1588064400000|2020-04-28 09:00:00|522.8|522.1|525.7|525.1|528.5|527.9|522.7|521.9|389
1588068000000|2020-04-28 10:00:00|525.8|525.2|528.3|527.7|528.4|527.8|523.1|522.3|46
1588071600000|2020-04-28 11:00:00|528.4|527.8|529.3|528.7|529.7|529.1|526.6|525.7|166
1588075200000|2020-04-28 12:00:00|529.1|528.5|528.6|528|530.2|529.5|527.6|526.9|195
1588078800000|2020-04-28 13:00:00|527.1|526.5|524.6|524|527.1|526.5|522.2|521.5|843
1588082400000|2020-04-28 14:00:00|524.3|523.7|522.6|522|524.9|524.3|522.2|521.6|1216
1588086000000|2020-04-28 15:00:00|522.7|522.1|527.3|526.7|527.5|526.9|522.6|522|1114
1588089600000|2020-04-28 16:00:00|527|526.4|524.1|523.5|527.6|527|522.3|521.7|855
1588093200000|2020-04-28 17:00:00|524.3|523.7|525.7|525.1|526.3|525.7|524|523.4|890
1588096800000|2020-04-28 18:00:00|525.9|525.3|526.7|525.7|526.9|526.3|523.4|522.8|1585
1588118400000|2020-04-29 00:00:00|526.1|525.5|524.5|523.9|526.4|525.6|523.7|523|57
1588122000000|2020-04-29 01:00:00|524.4|523.8|524|523.4|525.1|524.4|524|523.3|6
1588125600000|2020-04-29 02:00:00|523.9|523.3|524.2|523.6|524.6|523.9|523.8|523.2|1
1588129200000|2020-04-29 03:00:00|524.1|523.5|522.7|522.1|524.2|523.6|522.7|522.1|5
1588132800000|2020-04-29 04:00:00|522.8|522.2|522.7|522.1|523|522.4|522.2|521.3|5
1588136400000|2020-04-29 05:00:00|522.5|521.9|522.2|521.6|522.8|522.2|522|521.4|51
1588140000000|2020-04-29 06:00:00|522.5|521.9|522.5|521.9|522.6|521.9|521.5|520.9|11
1588143600000|2020-04-29 07:00:00|522.2|521.6|520.7|520.1|523|522.4|520.4|519.8|94
1588147200000|2020-04-29 08:00:00|520.9|520.3|520|519.4|521|520.4|518.7|518.1|137
1588150800000|2020-04-29 09:00:00|519.9|519.3|520.7|520.1|521.5|520.9|519.7|519|15
1588154400000|2020-04-29 10:00:00|520.5|519.9|521.2|520.6|521.4|520.7|520.2|519.5|7591
1588158000000|2020-04-29 11:00:00|521.3|520.7|519.3|518.7|521.6|521|518.9|518.3|462
1588161600000|2020-04-29 12:00:00|519.5|518.9|520.8|520.2|521|520.4|518.8|518.2|1088
1588165200000|2020-04-29 13:00:00|519.5|518.9|517.3|516.7|522.1|521.5|515.9|515.3|8440
1588168800000|2020-04-29 14:00:00|517.1|516.5|514.3|513.7|517.3|516.7|513.5|512.9|8195
1588172400000|2020-04-29 15:00:00|514.2|513.6|513.7|513.1|514.6|514|512.9|512.3|5443
1588176000000|2020-04-29 16:00:00|513.8|513.2|514.1|513.5|515.1|514.5|511.4|510.8|4534
1588179600000|2020-04-29 17:00:00|514.3|513.7|516|515.4|516.7|516.1|513.7|513.1|3498
1588183200000|2020-04-29 18:00:00|516.2|515.6|517.1|516.5|518.2|517.6|515.5|514.9|4114
1588204800000|2020-04-30 00:00:00|517.4|516.8|514.7|514.1|517.4|516.8|513.9|513.3|1337
1588208400000|2020-04-30 01:00:00|514.5|513.9|513.8|513.2|515.2|514.6|513.8|513.2|354
1588212000000|2020-04-30 02:00:00|513.5|512.9|513.7|513.1|514|513.4|513.5|512.9|186
1588215600000|2020-04-30 03:00:00|513.5|512.9|513.2|512.6|513.7|513.1|513.2|512.6|213
1588219200000|2020-04-30 04:00:00|513.5|512.9|514.7|514.1|514.7|514.1|513.2|512.6|175
1588222800000|2020-04-30 05:00:00|515|514.4|513.5|512.9|515.2|514.6|513.4|512.8|170
1588226400000|2020-04-30 06:00:00|513.2|512.6|513.2|512.6|513.5|512.9|512|511.4|265
1588230000000|2020-04-30 07:00:00|513.5|512.9|513|512.4|514|513.4|512.5|511.9|481
1588233600000|2020-04-30 08:00:00|513.2|512.6|512.7|512.1|513.5|512.9|512|511.4|551
1588237200000|2020-04-30 09:00:00|512.5|511.9|514.5|513.9|514.5|513.9|512.3|511.7|1138
1588240800000|2020-04-30 10:00:00|514.2|513.6|513.2|512.6|514.2|513.6|513.2|512.6|414
1588244400000|2020-04-30 11:00:00|513|512.4|513.7|513.1|513.8|513.2|512.4|511.8|950
1588248000000|2020-04-30 12:00:00|513.5|512.9|512.4|511.8|513.7|513.1|511.7|511.1|704
1588251600000|2020-04-30 13:00:00|512.2|511.6|513.9|513.3|515.4|514.8|508|507.4|7937
1588255200000|2020-04-30 14:00:00|514.1|513.5|514.4|513.8|518.9|518.3|513.1|512.5|7204
1588258800000|2020-04-30 15:00:00|514.6|514|515.2|514.6|517|516.4|514.4|513.8|4122
1588262400000|2020-04-30 16:00:00|515.5|514.9|520.2|519.6|521.8|521.2|513.7|513.1|6329
1588266000000|2020-04-30 17:00:00|520.4|519.8|522.1|521.5|522.5|521.9|518.9|518.3|5495
1588269600000|2020-04-30 18:00:00|522.3|521.7|525.1|524.5|526.6|526|521.5|520.9|8257
1588291200000|2020-05-01 00:00:00|523.8|523.2|521.3|520.7|524.1|523.5|520.3|519.7|1577
1588294800000|2020-05-01 01:00:00|521.1|520.5|521.4|520.8|522|521.4|519.8|519.2|312
1588298400000|2020-05-01 02:00:00|521.3|520.7|521.6|521|522.6|522|520.6|520|204
1588302000000|2020-05-01 03:00:00|521.5|520.9|521.8|521.2|522.1|521.5|521.3|520.7|128
1588305600000|2020-05-01 04:00:00|521.9|521.3|522.2|521.6|523.3|522.7|520.4|519.8|339
1588309200000|2020-05-01 05:00:00|522.1|521.5|520.6|520|522.1|521.5|519.8|519.2|319
1588312800000|2020-05-01 06:00:00|520.5|519.9|521.3|520.7|521.3|520.7|520.2|519.6|162
1588316400000|2020-05-01 07:00:00|521.2|520.6|520.1|519.5|521.6|521|518.6|518|603
1588320000000|2020-05-01 08:00:00|520.2|519.6|518.2|517.6|520.2|519.6|517.6|517|399
1588323600000|2020-05-01 09:00:00|518.3|517.7|519.2|518.6|519.6|519|516.6|516|443
1588327200000|2020-05-01 10:00:00|519.1|518.5|520.1|519.5|520.3|519.7|518.8|518.2|373
1588330800000|2020-05-01 11:00:00|520.5|519.9|518.6|518|520.5|519.9|518.4|517.8|650
1588334400000|2020-05-01 12:00:00|518.8|518.2|521.8|521.2|521.8|521.2|518.6|518|669
1588338000000|2020-05-01 13:00:00|521.6|521|520.8|520.2|523.4|522.8|520.3|519.7|3439
1588341600000|2020-05-01 14:00:00|520.6|520|518|517.4|521.3|520.7|517.7|517.1|4884
1588345200000|2020-05-01 15:00:00|518.2|517.6|516.5|515.9|518.8|518.2|516.5|515.9|4346
1588348800000|2020-05-01 16:00:00|516.3|515.7|517.6|517|518.8|518.2|515.3|514.7|4489
1588352400000|2020-05-01 17:00:00|517.8|517.2|519.1|518.5|519.3|518.7|517.8|517.2|2941
1588356000000|2020-05-01 18:00:00|518.9|518.3|516.6|516|519.9|519.3|516.4|515.8|4670
1588550400000|2020-05-04 00:00:00|512|510.5|510|509.4|513|512.4|509.3|508.7|1887
1588554000000|2020-05-04 01:00:00|510.3|509.7|510.7|510.1|511.3|510.7|510.1|509.5|306
1588557600000|2020-05-04 02:00:00|510.6|510|510.2|509.6|510.7|510.1|510|509.4|146
1588561200000|2020-05-04 03:00:00|510|509.4|510.2|509.6|510.7|510.1|510|509.4|124
1588564800000|2020-05-04 04:00:00|510|509.4|509.2|508.6|510|509.4|509|508.4|170
1588568400000|2020-05-04 05:00:00|509.5|508.9|509.5|508.9|509.5|508.9|509.2|508.6|124
1588572000000|2020-05-04 06:00:00|509.7|509.1|510.7|509.2|510.7|509.6|509.2|508.6|265
1588575600000|2020-05-04 07:00:00|510.4|508.9|511.8|510.3|512.7|511.2|509.4|507.9|0
1588579200000|2020-05-04 08:00:00|511.4|509.9|511.7|510.2|511.9|510.4|510.4|508.9|0
1588582800000|2020-05-04 09:00:00|511.4|509.9|508.5|507|511.7|510.2|508.2|506.7|0
1588586400000|2020-05-04 10:00:00|508.7|507.2|508.7|507.2|508.7|507.2|507.3|505.9|0
1588590000000|2020-05-04 11:00:00|508.5|507|509.7|508.2|509.7|508.2|508.2|506.7|0
1588593600000|2020-05-04 12:00:00|509.4|507.9|511.9|510.4|512.4|510.9|509.4|507.9|0
1588597200000|2020-05-04 13:00:00|512.2|510.7|515.7|514.2|516.2|515.3|509.5|508|1
1588600800000|2020-05-04 14:00:00|515.9|514.4|519.4|517.9|522.1|520.6|513.6|512.1|18
1588604400000|2020-05-04 15:00:00|519.3|517.8|516.1|514.6|519.4|517.9|515.1|513.6|1
1588608000000|2020-05-04 16:00:00|516.4|514.9|518.4|516.9|519.9|518.4|516.4|514.9|8
1588611600000|2020-05-04 17:00:00|518.2|516.7|520.2|519.6|520.2|519.6|517.4|515.9|52019
1588615200000|2020-05-04 18:00:00|520|519.4|522|521.4|522.2|521.6|515.5|514.9|5324
1588636800000|2020-05-05 00:00:00|519.1|518.5|518.2|517.6|519.7|519.1|517.2|516.6|1631
1588640400000|2020-05-05 01:00:00|518.1|517.5|517.9|517.3|519|518.4|517.7|517.1|536
1588644000000|2020-05-05 02:00:00|517.7|517.1|516.9|516.3|517.7|517.1|515.7|515.1|588
1588647600000|2020-05-05 03:00:00|517.1|516.5|516.4|515.8|517.1|516.5|516.2|515.6|185
1588651200000|2020-05-05 04:00:00|516.2|515.6|517.8|517.2|517.8|517.2|515.9|515.3|224
1588654800000|2020-05-05 05:00:00|517.7|517.1|517.4|516.8|517.7|517.1|516.9|516.3|183
1588658400000|2020-05-05 06:00:00|517.3|516.7|516.7|516.1|517.7|517.1|516.2|515.6|432
1588662000000|2020-05-05 07:00:00|516.5|515.9|517.9|516.4|518.1|517|515.2|514.6|763
1588665600000|2020-05-05 08:00:00|517.6|516.1|517.4|515.9|518.9|517.4|516.6|515.1|0
1588669200000|2020-05-05 09:00:00|517.3|515.8|515.2|513.7|517.4|515.9|514|513.2|0
1588672800000|2020-05-05 10:00:00|515.1|513.6|515.2|513.7|515.7|514.2|514|513.2|0
1588676400000|2020-05-05 11:00:00|515.1|513.6|515.5|514|515.8|514.3|513.8|513.2|1
1588680000000|2020-05-05 12:00:00|515.4|513.9|517.1|515.6|517.9|516.4|515.4|513.9|0
1588683600000|2020-05-05 13:00:00|517.4|515.9|515.4|513.9|518.1|516.6|513.8|512.3|2
1588687200000|2020-05-05 14:00:00|515.6|514.1|519.2|517.7|520.1|518.6|515.6|514.1|4
1588690800000|2020-05-05 15:00:00|519.3|517.8|519.9|518.4|522.2|520.7|519|517.5|6
1588694400000|2020-05-05 16:00:00|519.7|518.2|522.2|520.7|522.4|520.9|519.2|517.7|0
1588698000000|2020-05-05 17:00:00|521.9|520.4|522.4|520.9|524.2|522.7|521.9|520.4|6
1588701600000|2020-05-05 18:00:00|522.1|520.6|520.9|519.4|522.8|521.3|520.5|519|7
1588723200000|2020-05-06 00:00:00|521.6|520.1|517|515.5|523|521.5|517|515.5|0
1588726800000|2020-05-06 01:00:00|516.8|515.3|517.3|515.8|517.8|516.3|516.8|515.3|0
1588730400000|2020-05-06 02:00:00|517.4|515.9|516.6|515.1|517.5|516|516.5|515|0
1588734000000|2020-05-06 03:00:00|516.5|515|517.5|516|518|516.5|516.5|515|0
1588737600000|2020-05-06 04:00:00|517.7|516.2|518|516.5|518.1|516.6|517.5|516|0
1588741200000|2020-05-06 05:00:00|518.2|516.7|518.2|516.7|519|517.5|518.2|516.7|0
1588744800000|2020-05-06 06:00:00|518.5|517|520.5|519|521|519.5|518|516.5|0
1588748400000|2020-05-06 07:00:00|520.2|518.7|519|517.5|521|519.5|518.7|517.2|0
1588752000000|2020-05-06 08:00:00|518.9|517.4|517.8|516.3|519.2|517.7|517.8|516.3|0
1588755600000|2020-05-06 09:00:00|517.5|516|517.5|516|518|516.5|517.3|515.8|0
1588759200000|2020-05-06 10:00:00|517.6|516.1|518|516.5|518.3|516.8|517.5|516|0
1588762800000|2020-05-06 11:00:00|518.1|516.6|519|517.5|520.2|518.7|518|516.5|0
1588766400000|2020-05-06 12:00:00|518.8|517.3|519.5|518|520.2|518.7|518.5|517|6
1588770000000|2020-05-06 13:00:00|519|517.5|517.3|515.8|519.3|517.8|516.9|515.4|5
1588773600000|2020-05-06 14:00:00|517.5|516|515.7|514.2|518.5|517|515.7|514.2|65
1588777200000|2020-05-06 15:00:00|515.9|514.4|515.2|513.7|516.5|515|514.6|513.2|1
1588780800000|2020-05-06 16:00:00|515.1|513.6|517.7|516.2|518.5|517|515|513.5|0
1588784400000|2020-05-06 17:00:00|518|516.5|518.8|517.3|519.7|518.2|516.7|515.2|2
1588788000000|2020-05-06 18:00:00|519|517.5|518|516.5|519.7|518.2|517.5|516|0
1588809600000|2020-05-07 00:00:00|518.8|517.3|519.4|517.9|519.7|518.2|517.9|516.4|0
1588813200000|2020-05-07 01:00:00|519.5|518|520.3|518.8|520.6|519.1|519.4|517.9|15
1588816800000|2020-05-07 02:00:00|520.2|518.7|520.6|519.1|521|519.5|519.9|518.4|13
1588820400000|2020-05-07 03:00:00|520.5|519|520.8|519.3|521|519.5|520.4|518.9|0
1588824000000|2020-05-07 04:00:00|520.6|519.1|520.9|519.4|521.5|520|520.5|519|0
1588827600000|2020-05-07 05:00:00|520.8|519.3|520.6|519.1|521.3|519.8|520.5|519|0
1588831200000|2020-05-07 06:00:00|520.5|519|522|520.5|523.8|522.3|520.5|519|0
1588834800000|2020-05-07 07:00:00|521.8|520.3|525.5|524|527.8|526.3|521.8|520.3|0
1588838400000|2020-05-07 08:00:00|525.3|523.8|526.5|525|527.5|526|524.8|523.3|0
1588842000000|2020-05-07 09:00:00|526.3|524.8|526.5|525|527.5|526|524|522.5|0
1588845600000|2020-05-07 10:00:00|526.7|525.2|526.7|525.2|527.1|525.6|525.5|524|0
1588849200000|2020-05-07 11:00:00|527|525.5|525|523.5|527.2|525.7|525|523.5|0
1588852800000|2020-05-07 12:00:00|524.8|523.3|524.9|523.4|525.8|524.3|523.8|522.6|5
1588856400000|2020-05-07 13:00:00|525.1|523.6|524.6|523.1|526.1|524.6|521.3|519.8|0
1588860000000|2020-05-07 14:00:00|524.8|523.3|527.6|526.1|528.3|526.8|524.3|522.8|0
1588863600000|2020-05-07 15:00:00|527.8|526.3|525.3|523.8|527.8|526.3|524.8|523.3|0
1588867200000|2020-05-07 16:00:00|525.1|523.6|523.1|521.6|525.6|524.1|522.8|521.3|0
1588870800000|2020-05-07 17:00:00|523.2|521.7|523.3|521.8|524.9|523.4|522.6|521.1|0
1588874400000|2020-05-07 18:00:00|523.6|522.1|522.4|520.9|525.1|523.6|522.3|520.8|0
1588896000000|2020-05-08 00:00:00|520.2|518.7|522.9|521.4|523.3|521.8|518.2|516.7|0
1588899600000|2020-05-08 01:00:00|523|521.5|523|521.5|523.8|522.3|522.3|520.8|0
1588903200000|2020-05-08 02:00:00|522.8|521.3|523.8|522.3|524|522.5|522.8|521.3|0
1588906800000|2020-05-08 03:00:00|524|522.5|523.8|522.3|524|522.5|523.3|521.8|0
1588910400000|2020-05-08 04:00:00|523.9|522.4|523.9|522.4|524|522.5|523.5|522|0
1588914000000|2020-05-08 05:00:00|523.8|522.3|523.1|521.6|523.9|522.4|523|521.5|0
1588917600000|2020-05-08 06:00:00|523.3|521.8|523.1|521.6|524.5|523|523|521.5|0
1588921200000|2020-05-08 07:00:00|523.4|521.9|521|519.5|524|522.5|520|518.5|0
1588924800000|2020-05-08 08:00:00|520.9|519.4|521.9|520.4|522.3|520.8|520.8|519.3|0
1588928400000|2020-05-08 09:00:00|521.7|520.2|521.5|520|521.7|520.2|520.7|519.2|0
1588932000000|2020-05-08 10:00:00|521.4|519.9|522.7|521.2|522.7|521.2|521.2|519.7|0
1588935600000|2020-05-08 11:00:00|522.6|521.1|522.6|521.1|523.2|521.7|521.5|520|0
1588939200000|2020-05-08 12:00:00|522.7|521.2|525.2|523.7|526.2|524.7|521.7|520.2|0
1588942800000|2020-05-08 13:00:00|524.7|523.2|521.2|519.7|525.5|524|520.2|518.7|0
1588946400000|2020-05-08 14:00:00|521|519.5|519|517.5|522|520.5|518.5|517|0
1588950000000|2020-05-08 15:00:00|519.2|517.7|522.2|520.7|522.7|521.2|519|517.5|0
1588953600000|2020-05-08 16:00:00|522.4|520.9|522.5|521|523|521.5|521|519.5|0
1588957200000|2020-05-08 17:00:00|522.2|520.7|522.2|521.2|522.8|521.3|521.2|519.7|0
1588960800000|2020-05-08 18:00:00|522|521|524.3|522.8|524.4|523.2|522|520.7|21
1589155200000|2020-05-11 00:00:00|524.9|523.4|525.4|523.9|529.1|527.6|524.6|523.1|0
1589158800000|2020-05-11 01:00:00|525.2|523.7|525.7|524.2|526.1|524.6|525.1|523.6|0
1589162400000|2020-05-11 02:00:00|525.6|524.1|525.8|524.3|526.1|524.6|525.6|524.1|0
1589166000000|2020-05-11 03:00:00|525.6|524.1|525.6|524.1|525.8|524.3|525.6|524.1|0
1589169600000|2020-05-11 04:00:00|525.8|524.3|525.8|524.3|526.1|524.6|525.6|524.1|0
1589173200000|2020-05-11 05:00:00|526.1|524.6|524.8|523.3|526.1|524.6|524.1|522.6|0
1589176800000|2020-05-11 06:00:00|525.1|523.6|525.1|523.6|526.2|524.7|524.8|523.3|0
1589180400000|2020-05-11 07:00:00|525.2|523.7|525.1|524.5|526.4|525.8|524.9|523.7|104
1589184000000|2020-05-11 08:00:00|525.4|524.8|523.9|523.3|525.7|525.1|522.3|521.7|884
1589187600000|2020-05-11 09:00:00|523.6|523|523.2|522.6|523.8|523.2|521.9|521.3|567
1589191200000|2020-05-11 10:00:00|523.1|522.5|521.8|521.2|523.6|523|521.1|520.5|618
1589194800000|2020-05-11 11:00:00|522|521.4|521.6|521|522.1|521.5|521.1|520.5|513
1589198400000|2020-05-11 12:00:00|521.5|520.9|523.3|522.7|523.6|523|521.3|520.7|520
1589202000000|2020-05-11 13:00:00|523.8|523.2|523.5|522.9|526.3|525.7|522.3|521.7|4816
1589205600000|2020-05-11 14:00:00|523.4|522.8|520.6|520|523.8|523.2|519.8|519.2|7215
1589209200000|2020-05-11 15:00:00|520.4|519.8|521.2|520.6|521.7|521.1|519.9|519.3|2458
1589212800000|2020-05-11 16:00:00|520.9|520.3|520.5|519.9|521.8|521.2|519.8|519.2|5021
1589216400000|2020-05-11 17:00:00|520.4|519.8|520.3|519.7|521.3|520.7|519|518.4|2606
1589220000000|2020-05-11 18:00:00|520|519.4|517.3|516.7|520.3|519.7|517|516.4|7829
1589241600000|2020-05-12 00:00:00|518.2|517.6|514|513.4|518.7|518.1|514|513.4|2067
1589245200000|2020-05-12 01:00:00|514.2|513.6|513.6|513|514.7|514.1|513.5|512.9|350
1589248800000|2020-05-12 02:00:00|513.7|513.1|513.7|513.1|514|513.4|513|512.4|327
1589252400000|2020-05-12 03:00:00|513.8|513.2|513.8|513.2|514|513.4|513.2|512.6|183
1589256000000|2020-05-12 04:00:00|514|513.4|514|513.4|514.2|513.6|513.7|513.1|119
1589259600000|2020-05-12 05:00:00|513.7|513.1|513.4|512.8|514|513.4|513.2|512.6|291
1589263200000|2020-05-12 06:00:00|513.6|513|513.7|513.1|513.7|513.1|513.2|512.6|110
1589266800000|2020-05-12 07:00:00|513.9|513.3|514.9|514.3|515.7|515.1|513.9|513.3|442
1589270400000|2020-05-12 08:00:00|514.8|514.2|514.7|514.1|514.9|514.3|514.4|513.8|152
1589274000000|2020-05-12 09:00:00|514.6|514|513.7|513.1|516.7|516.1|512.9|512.3|893
1589277600000|2020-05-12 10:00:00|513.4|512.8|513.9|513.3|514.7|514.1|513.2|512.6|319
1589281200000|2020-05-12 11:00:00|513.8|513.2|512.7|512.1|513.8|513.2|511.9|511.3|770
1589284800000|2020-05-12 12:00:00|512.4|511.8|512.6|512|513.9|513.3|511.9|511.3|879
1589288400000|2020-05-12 13:00:00|512.9|512.3|512.9|512.3|513.2|512.6|510.1|509.5|3530
1589292000000|2020-05-12 14:00:00|512.6|512|512|511.4|514.9|514.3|511.4|510.8|4952
1589295600000|2020-05-12 15:00:00|511.9|511.3|511.9|511.3|514.1|513.5|511.9|511.3|3123
1589299200000|2020-05-12 16:00:00|511.6|511|512.1|511.5|513.6|513|508.4|507.8|10513
1589302800000|2020-05-12 17:00:00|512.2|511.6|516.8|516.2|517.4|516.8|512.2|511.6|7185
1589306400000|2020-05-12 18:00:00|517.1|516.5|514.6|514|517.6|517|513.8|513.2|4128
1589328000000|2020-05-13 00:00:00|513.8|513.2|511.5|510.9|514|513.4|509|508.4|1221
1589331600000|2020-05-13 01:00:00|511.4|510.8|510.8|510.2|511.7|511.1|510.5|509.9|151
1589335200000|2020-05-13 02:00:00|510.9|510.3|510.8|510.2|511|510.4|510|509.4|191
1589338800000|2020-05-13 03:00:00|510.7|510.1|511|510.4|512|511.4|510.5|509.9|215
1589342400000|2020-05-13 04:00:00|511.2|510.6|511|510.4|511.2|510.6|510.8|510.2|88
1589346000000|2020-05-13 05:00:00|510.9|510.3|511.4|510.8|511.8|511.2|510.5|509.9|124
1589349600000|2020-05-13 06:00:00|511.3|510.7|511.3|510.7|511.8|511.2|510.8|510.2|132
1589353200000|2020-05-13 07:00:00|511.5|510.9|511.3|510.7|511.8|511.2|510|509.4|732
1589356800000|2020-05-13 08:00:00|511.1|510.5|510.5|509.9|512.3|511.7|510.5|509.9|319
1589360400000|2020-05-13 09:00:00|510.3|509.7|510.7|510.1|511|510.4|510.2|509.6|930
1589364000000|2020-05-13 10:00:00|510.5|509.9|510.7|510.1|511.2|510.6|510.5|509.9|227
1589367600000|2020-05-13 11:00:00|510.9|510.3|511.2|510.6|511.2|510.6|510.2|509.6|786
1589371200000|2020-05-13 12:00:00|511|510.4|510|509.4|511.1|510.5|510|509.4|458
1589374800000|2020-05-13 13:00:00|509.7|509.1|504.2|503.6|509.7|509.1|504|503.4|8659
1589378400000|2020-05-13 14:00:00|504|503.4|502.2|501.6|504.8|504.2|501.5|500.9|8306
1589382000000|2020-05-13 15:00:00|502|501.4|501.2|500.6|503.5|502.9|500.7|500.1|5354
1589385600000|2020-05-13 16:00:00|501|500.4|503|502.4|503|502.4|501|500.4|3023
1589389200000|2020-05-13 17:00:00|503.1|502.5|502.5|501.9|503.5|502.9|502.2|501.6|4920
1589392800000|2020-05-13 18:00:00|502.7|502.1|501.7|501.1|503|502.4|501.2|500.6|5266
1589414400000|2020-05-14 00:00:00|500.9|500.3|502.3|501.7|502.3|501.7|500.1|499.5|508
1589418000000|2020-05-14 01:00:00|502.4|501.8|501.4|500.8|502.4|501.8|500.9|500.3|240
1589421600000|2020-05-14 02:00:00|501.7|501.1|500.2|499.6|501.7|501.1|499.9|499.3|238
1589425200000|2020-05-14 03:00:00|500.1|499.5|498.9|498.3|500.2|499.6|498.9|498.3|242
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.9|499.3|500.2|499.6|498.9|498.3|270
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.3|498.7|499.9|499.3|499.3|498.7|134
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.4|498.8|499.7|499.1|498.9|498.3|155
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|500.2|499.6|499.2|498.6|398
1589443200000|2020-05-14 08:00:00|499.8|499.2|498.8|498.2|499.8|499.2|498|497.4|702
1589446800000|2020-05-14 09:00:00|498.7|498.1|498.5|497.9|499.5|498.9|498.2|497.6|263
1589450400000|2020-05-14 10:00:00|498.6|498|497.7|497.1|498.8|498.2|497.5|496.9|583
1589454000000|2020-05-14 11:00:00|498|497.4|497.7|497.1|498.2|497.6|497.5|496.9|857
1589457600000|2020-05-14 12:00:00|497.5|496.9|498.5|497.9|499.1|498.5|497.2|496.6|1264
1589461200000|2020-05-14 13:00:00|498.7|498.1|502.1|501.5|504.5|503.9|497.5|496.9|5275
1589464800000|2020-05-14 14:00:00|502.2|501.6|505.7|505.1|506.2|505.6|501.2|500.6|5826
1589468400000|2020-05-14 15:00:00|505.5|504.9|502.7|502.1|506.2|505.6|501.5|500.9|4454
1589472000000|2020-05-14 16:00:00|502.5|501.9|502.7|502.1|503.2|502.6|501.5|500.9|1969
1589475600000|2020-05-14 17:00:00|503|502.4|501.7|501.1|503|502.4|501.2|500.6|1864
1589479200000|2020-05-14 18:00:00|501.8|501.2|502.6|502|503.2|502.6|501.5|500.9|2827
1589414400000|2020-05-14 00:00:00|500.9|500.3|502.3|501.7|502.3|501.7|500.1|499.5|508
1589418000000|2020-05-14 01:00:00|502.4|501.8|501.4|500.8|502.4|501.8|500.9|500.3|240
1589421600000|2020-05-14 02:00:00|501.7|501.1|500.2|499.6|501.7|501.1|499.9|499.3|238
1589425200000|2020-05-14 03:00:00|500.1|499.5|498.9|498.3|500.2|499.6|498.9|498.3|242
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.9|499.3|500.2|499.6|498.9|498.3|270
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.3|498.7|499.9|499.3|499.3|498.7|134
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.4|498.8|499.7|499.1|498.9|498.3|155
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|500.2|499.6|499.2|498.6|398
1589443200000|2020-05-14 08:00:00|499.8|499.2|498.8|498.2|499.8|499.2|498|497.4|702
1589446800000|2020-05-14 09:00:00|498.7|498.1|498.5|497.9|499.5|498.9|498.2|497.6|263
1589450400000|2020-05-14 10:00:00|498.6|498|497.7|497.1|498.8|498.2|497.5|496.9|583
1589454000000|2020-05-14 11:00:00|498|497.4|497.7|497.1|498.2|497.6|497.5|496.9|857
1589457600000|2020-05-14 12:00:00|497.5|496.9|498.5|497.9|499.1|498.5|497.2|496.6|1264
1589461200000|2020-05-14 13:00:00|498.7|498.1|502.1|501.5|504.5|503.9|497.5|496.9|5275
1589464800000|2020-05-14 14:00:00|502.2|501.6|505.7|505.1|506.2|505.6|501.2|500.6|5826
1589468400000|2020-05-14 15:00:00|505.5|504.9|502.7|502.1|506.2|505.6|501.5|500.9|4454
1589472000000|2020-05-14 16:00:00|502.5|501.9|502.7|502.1|503.2|502.6|501.5|500.9|1969
1589475600000|2020-05-14 17:00:00|503|502.4|501.7|501.1|503|502.4|501.2|500.6|1864
1589479200000|2020-05-14 18:00:00|501.8|501.2|502.6|502|503.2|502.6|501.5|500.9|2827
1589500800000|2020-05-15 00:00:00|503.2|502.6|502.6|502|503.7|503.1|502|501.4|571
1589504400000|2020-05-15 01:00:00|502.7|502.1|502.5|501.9|503|502.4|502|501.4|209
1589508000000|2020-05-15 02:00:00|502.7|502.1|503.2|502.6|503.2|502.6|502.2|501.6|90
1589511600000|2020-05-15 03:00:00|503.1|502.5|502.7|502.1|503.5|502.9|502.5|501.9|313
1589515200000|2020-05-15 04:00:00|502.9|502.3|502.7|502.1|503|502.4|502.5|501.9|88
1589518800000|2020-05-15 05:00:00|502.6|502|503|502.4|503.2|502.6|502.5|501.9|55
1589522400000|2020-05-15 06:00:00|502.9|502.3|503|502.4|503.5|502.9|502.5|501.9|91
1589526000000|2020-05-15 07:00:00|503.2|502.6|503.7|503.1|504.2|503.6|502.5|501.9|303
1589529600000|2020-05-15 08:00:00|503.5|502.9|506.7|506.1|507.1|506.5|503.5|502.9|886
1589533200000|2020-05-15 09:00:00|506.6|506|506.1|505.5|508.5|507.9|506.1|505.5|852
1589536800000|2020-05-15 10:00:00|506|505.4|506|505.4|506.7|506.1|506|505.4|421
1589540400000|2020-05-15 11:00:00|505.7|505.1|507.7|507.1|507.7|507.1|505.7|505.1|683
1589544000000|2020-05-15 12:00:00|507.5|506.9|507.5|506.9|508|507.4|507.2|506.6|790
1589547600000|2020-05-15 13:00:00|506.5|505.9|505.7|505.1|508.2|507.6|505|504.4|3158
1589551200000|2020-05-15 14:00:00|506|505.4|500|499.4|507|506.4|497.9|497.3|6962
1589554800000|2020-05-15 15:00:00|499.9|499.3|501|500.4|502.5|501.9|498.5|497.9|5208
1589558400000|2020-05-15 16:00:00|501.3|500.7|498.8|498.2|501.8|501.2|498.8|498.2|2626
1589562000000|2020-05-15 17:00:00|498.6|498|500.3|499.7|500.8|500.2|498.5|497.9|1520
1589565600000|2020-05-15 18:00:00|500.4|499.8|500.3|499.7|501.8|501.2|500|499.4|3149
1589760000000|2020-05-18 00:00:00|502.3|501.7|499.1|498.5|503|502.4|498.6|498|117
1589763600000|2020-05-18 01:00:00|499.3|498.7|499.9|499.3|500.1|499.5|498.9|498.3|205
1589767200000|2020-05-18 02:00:00|500.1|499.5|500.4|499.8|500.9|500.3|500.1|499.5|105
1589770800000|2020-05-18 03:00:00|500.5|499.9|500.6|500|500.9|500.3|500.4|499.8|1
1589774400000|2020-05-18 04:00:00|500.4|499.8|500.1|499.5|500.6|500|499.7|499.1|72
1589778000000|2020-05-18 05:00:00|499.9|499.3|499.9|499.3|500.4|499.8|499.9|499.3|15
1589781600000|2020-05-18 06:00:00|499.8|499.2|500.1|499.5|500.1|499.5|499.5|498.9|16
1589785200000|2020-05-18 07:00:00|499.9|499.3|498.9|498.3|500.1|499.5|498.9|498.3|79
1589788800000|2020-05-18 08:00:00|499.1|498.5|497.6|497|499.1|498.5|497.6|497|3056
1589792400000|2020-05-18 09:00:00|497.9|497.3|497.9|497.3|498.1|497.5|496.1|495.5|616
1589796000000|2020-05-18 10:00:00|497.6|497|497.5|496.9|497.7|497.1|497.1|496.5|317
1589799600000|2020-05-18 11:00:00|497.4|496.8|497.6|497|498.6|498|497.2|496.6|545
1589803200000|2020-05-18 12:00:00|497.4|496.8|497.7|497.1|498.4|497.8|497.2|496.6|709
1589806800000|2020-05-18 13:00:00|497.8|497.2|495.7|495.1|497.9|497.3|494.4|493.8|5696
1589810400000|2020-05-18 14:00:00|495.8|495.2|494.9|494.3|496.4|495.8|494.4|493.8|3334
1589814000000|2020-05-18 15:00:00|495.2|494.6|498.2|497.6|498.4|497.8|494.9|494.3|3473
1589817600000|2020-05-18 16:00:00|498.3|497.7|497.6|497|498.6|498|496.7|496.1|1751
1589821200000|2020-05-18 17:00:00|497.7|497.1|499.5|498.9|499.6|499|496.4|495.8|2903
1589824800000|2020-05-18 18:00:00|499.4|498.8|498|497.4|499.6|499|496.9|496.3|3625
1589846400000|2020-05-19 00:00:00|497.9|497.3|499.2|498.6|499.9|499.3|497.4|496.8|685
1589850000000|2020-05-19 01:00:00|499.4|498.8|499.9|499.3|500.4|499.8|499.2|498.6|308
1589853600000|2020-05-19 02:00:00|499.7|499.1|499.2|498.6|499.9|499.3|499|498.4|109
1589857200000|2020-05-19 03:00:00|498.9|498.3|498.2|497.6|498.9|498.3|498.2|497.6|76
1589860800000|2020-05-19 04:00:00|498.4|497.8|498.9|498.3|499.2|498.6|498.4|497.8|60
1589864400000|2020-05-19 05:00:00|498.8|498.2|497.9|497.3|499.2|498.6|497.8|497.2|81
1589868000000|2020-05-19 06:00:00|498.1|497.5|497.9|497.3|498.4|497.8|496.9|496.3|284
1589871600000|2020-05-19 07:00:00|497.8|497.2|497.7|497.1|498.4|497.8|497.7|497.1|345
1589875200000|2020-05-19 08:00:00|498|497.4|497.5|496.9|498.9|498.1|497.2|496.6|477
1589878800000|2020-05-19 09:00:00|497.7|497.1|497.9|497.3|498.5|497.9|497.7|497.1|284
1589882400000|2020-05-19 10:00:00|497.7|497.1|499.7|499.1|499.7|499.1|497.7|497.1|588
1589886000000|2020-05-19 11:00:00|499.4|498.8|500.2|499.6|500.2|499.6|499.2|498.6|1428
1589889600000|2020-05-19 12:00:00|500.4|499.8|501.4|500.8|501.6|501|499.9|499.3|1255
1589893200000|2020-05-19 13:00:00|500|499.4|500.2|499.6|501.9|501.3|499.2|498.6|4967
1589896800000|2020-05-19 14:00:00|500|499.4|501.2|500.6|501.7|501.1|498.5|497.9|3900
1589900400000|2020-05-19 15:00:00|501.3|500.7|498.7|498.1|501.7|501.1|498|497.4|2480
1589904000000|2020-05-19 16:00:00|498.5|497.9|498.2|497.6|499|498.4|497.9|497.3|2309
1589907600000|2020-05-19 17:00:00|498.4|497.8|499.6|499|499.9|499.3|498.2|497.6|3237
1589911200000|2020-05-19 18:00:00|499.7|499.1|499.3|498.7|500.7|500.1|498.9|498.3|3655
1589932800000|2020-05-20 00:00:00|500.4|499.8|498.7|498.1|500.4|499.8|498.5|497.9|443
1589936400000|2020-05-20 01:00:00|499|498.4|498.5|497.9|499|498.4|498.5|497.9|173
1589940000000|2020-05-20 02:00:00|498.2|497.6|498.2|497.6|498.6|498|498.1|497.5|208
1589943600000|2020-05-20 03:00:00|498.3|497.7|498.5|497.9|498.7|498.1|498.2|497.6|83
1589947200000|2020-05-20 04:00:00|498.6|498|498.2|497.6|498.6|498|498.2|497.6|43
1589950800000|2020-05-20 05:00:00|498.1|497.5|498|497.4|498.1|497.5|497.7|497.1|101
1589954400000|2020-05-20 06:00:00|497.9|497.3|498.2|497.6|498.5|497.9|497.9|497.3|111
1589958000000|2020-05-20 07:00:00|498.4|497.8|497.7|497.1|498.5|497.9|497.7|497.1|400
1589961600000|2020-05-20 08:00:00|497.6|497|497.5|496.9|498|497.4|497|496.4|714
1589965200000|2020-05-20 09:00:00|497.2|496.6|497.5|496.9|497.7|497.1|496.7|496.1|389
1589968800000|2020-05-20 10:00:00|497.2|496.6|498.7|498.1|498.7|498.1|497|496.4|958
1589972400000|2020-05-20 11:00:00|499|498.4|502.9|502.3|503.6|503|499|498.4|2821
1589976000000|2020-05-20 12:00:00|503.1|502.5|504.2|503.6|505.4|504.8|502.7|502.1|2843
1589979600000|2020-05-20 13:00:00|504.5|503.9|501.7|501.1|504.9|504.3|501|500.4|3842
1589983200000|2020-05-20 14:00:00|501.8|501.2|503|502.4|505|504.4|501.8|501.2|3968
1589986800000|2020-05-20 15:00:00|503.2|502.6|517.8|517.2|518.1|517.5|503|502.4|12431
1589990400000|2020-05-20 16:00:00|518.1|517.5|512.4|511.8|518.1|517.5|512.2|511.6|6705
1589994000000|2020-05-20 17:00:00|512.7|512.1|513.4|512.8|515.2|514.6|512.2|511.6|4109
1589997600000|2020-05-20 18:00:00|513.7|513.1|515.6|515|515.8|515.2|512.1|511.5|7089
1590019200000|2020-05-21 00:00:00|515.7|515.1|516.9|516.3|517.4|516.8|515.6|515|1409
1590022800000|2020-05-21 01:00:00|516.7|516.1|517.8|517.2|519.1|518.5|516.6|516|748
1590026400000|2020-05-21 02:00:00|517.6|517|517.4|516.8|517.9|517.3|516.9|516.3|235
1590030000000|2020-05-21 03:00:00|517.5|516.9|517.6|517|517.9|517.3|517.4|516.8|192
1590033600000|2020-05-21 04:00:00|517.5|516.9|516.9|516.3|517.9|517.3|516.6|516|175
1590037200000|2020-05-21 05:00:00|516.6|516|517.5|516.9|517.6|517|516.6|516|150
1590040800000|2020-05-21 06:00:00|517.4|516.8|517.7|517.1|518.1|517.5|517|516.4|352
1590044400000|2020-05-21 07:00:00|517.6|517|518.1|517.5|518.4|517.8|516.9|516.3|437
1590048000000|2020-05-21 08:00:00|518.4|517.8|519.9|519.3|519.9|519.3|518.1|517.5|963
1590051600000|2020-05-21 09:00:00|519.6|519|519.6|519|521.6|521|519.4|518.8|1497
1590055200000|2020-05-21 10:00:00|519.8|519.2|519.9|519.3|521.6|521|519.5|518.9|962
1590058800000|2020-05-21 11:00:00|520.1|519.5|520.6|520|521.6|521|519.6|519|1444
1590062400000|2020-05-21 12:00:00|520.4|519.8|520.3|519.7|520.7|520.1|519.6|519|1121
1590066000000|2020-05-21 13:00:00|520.6|520|521.9|521.3|522.8|522.2|518.8|518.2|5050
1590069600000|2020-05-21 14:00:00|521.4|520.8|514.5|513.9|524.3|523.7|513.7|513.1|12984
1590073200000|2020-05-21 15:00:00|514.4|513.8|516|515.4|517.2|516.6|512.7|512.1|8245
1590076800000|2020-05-21 16:00:00|515.7|515.1|516.8|516.2|518.5|517.9|514.7|514.1|3650
1590080400000|2020-05-21 17:00:00|517|516.4|516.3|515.7|519|518.4|515.3|514.7|3685
1590084000000|2020-05-21 18:00:00|516.4|515.8|516.3|515.7|520.3|519.7|515.8|515.2|4152
1590105600000|2020-05-22 00:00:00|515.8|515.2|515.3|514.7|516.5|515.9|513.3|512.7|716
1590109200000|2020-05-22 01:00:00|515.5|514.9|514.8|514.2|516.3|515.7|514.3|513.7|336
1590112800000|2020-05-22 02:00:00|514.6|514|514|513.4|514.8|514.2|513.5|512.9|179
1590116400000|2020-05-22 03:00:00|514.1|513.5|512.3|511.7|514.2|513.6|511.2|510.6|420
1590120000000|2020-05-22 04:00:00|512.1|511.5|511.8|511.2|512.6|512|511.6|511|381
1590123600000|2020-05-22 05:00:00|511.6|511|511.4|510.8|512.2|511.6|511.1|510.5|292
1590127200000|2020-05-22 06:00:00|511.5|510.9|511.9|511.3|512.8|512.2|511.3|510.7|304
1590130800000|2020-05-22 07:00:00|511.8|511.2|509.7|509.1|512.1|511.5|509.3|508.7|1140
1590134400000|2020-05-22 08:00:00|509.6|509|509.6|509|512.9|512.3|508.3|507.7|1314
1590138000000|2020-05-22 09:00:00|509.3|508.7|510.8|510.2|511.8|511.2|509.1|508.5|559
1590141600000|2020-05-22 10:00:00|510.7|510.1|509.6|509|510.8|510.2|509.1|508.5|687
1590145200000|2020-05-22 11:00:00|509.5|508.9|509.6|509|510.8|510.2|508.7|508.1|820
1590148800000|2020-05-22 12:00:00|509.7|509.1|508.1|507.5|509.9|509.3|506.9|506.3|1399
1590152400000|2020-05-22 13:00:00|508.3|507.7|507.2|506.6|509.3|508.7|505.4|504.8|5155
1590156000000|2020-05-22 14:00:00|506.9|506.3|507.4|506.8|508.2|507.6|504.1|503.5|6939
1590159600000|2020-05-22 15:00:00|507.5|506.9|508.5|507.9|510.4|509.8|506.6|506|4040
1590163200000|2020-05-22 16:00:00|508.7|508.1|509.7|509.1|510.5|509.9|508.6|508|2202
1590166800000|2020-05-22 17:00:00|509.8|509.2|511.2|510.6|511.3|510.7|509.2|508.6|2953
1590170400000|2020-05-22 18:00:00|511.4|510.8|509.5|508.9|512.4|511.8|509.1|508.5|4642
1590451200000|2020-05-26 00:00:00|506.2|505.6|509.9|509.3|511.4|510.8|505.7|505.1|1603
1590454800000|2020-05-26 01:00:00|510|509.4|509.9|509.3|510.5|509.9|508.9|508.3|368
1590458400000|2020-05-26 02:00:00|510.1|509.5|510.1|509.5|510.4|509.8|509.7|509.1|104
1590462000000|2020-05-26 03:00:00|510.2|509.6|510.9|510.3|510.9|510.3|510.1|509.5|111
1590465600000|2020-05-26 04:00:00|510.7|510.1|511.4|510.8|511.4|510.8|510.7|510.1|261
1590469200000|2020-05-26 05:00:00|511.2|510.6|510.7|510.1|511.2|510.6|510.4|509.8|185
1590472800000|2020-05-26 06:00:00|510.5|509.9|508.8|508.2|510.9|510.3|508.4|507.8|428
1590476400000|2020-05-26 07:00:00|508.7|508.1|508.5|507.9|508.9|508.3|506.6|506|865
1590480000000|2020-05-26 08:00:00|508.4|507.8|508.7|508.1|509.4|508.8|507.2|506.6|507
1590483600000|2020-05-26 09:00:00|508.9|508.3|508.9|508.3|510.7|510.1|507.9|507.3|656
1590487200000|2020-05-26 10:00:00|509|508.4|509.7|509.1|510.2|509.6|508.7|508.1|221
1590490800000|2020-05-26 11:00:00|509.5|508.9|509.2|508.6|509.9|509.3|507.7|507.1|494
1590494400000|2020-05-26 12:00:00|509.3|508.7|508.4|507.8|510|509.4|508.2|507.6|416
1590498000000|2020-05-26 13:00:00|509.2|508.6|512.2|511.6|512.9|512.3|508.2|507.6|5175
1590501600000|2020-05-26 14:00:00|512.1|511.5|508.7|508.1|512.6|512|507|506.4|4772
1590505200000|2020-05-26 15:00:00|508.8|508.2|510.4|509.8|510.7|510.1|506.3|505.7|5181
1590508800000|2020-05-26 16:00:00|510.5|509.9|510.7|510.1|513.4|512.8|510.2|509.6|3617
1590512400000|2020-05-26 17:00:00|510.8|510.2|508.7|508.1|511.4|510.8|508.7|508.1|2117
1590516000000|2020-05-26 18:00:00|508.9|508.3|508.9|508.3|509.4|508.8|507.5|506.9|3586
1590537600000|2020-05-27 00:00:00|508.8|508.2|507.7|507.1|509.5|508.9|507|506.4|517
1590541200000|2020-05-27 01:00:00|507.8|507.2|507.7|507.1|508.2|507.6|507.7|507.1|209
1590544800000|2020-05-27 02:00:00|507.5|506.9|507.5|506.9|507.7|507.1|507|506.4|140
1590548400000|2020-05-27 03:00:00|507.4|506.8|507.5|506.9|507.7|507.1|507.2|506.6|123
1590552000000|2020-05-27 04:00:00|507.6|507|508|507.4|508.2|507.6|507.5|506.9|50
1590555600000|2020-05-27 05:00:00|507.9|507.3|507.5|506.9|507.9|507.3|507|506.4|108
1590559200000|2020-05-27 06:00:00|507.7|507.1|509.5|508.9|509.5|508.9|507.5|506.9|262
1590562800000|2020-05-27 07:00:00|509.4|508.8|509.2|508.6|509.7|509.1|508.2|507.6|314
1590566400000|2020-05-27 08:00:00|509.3|508.7|510.4|509.8|511|510.4|509.2|508.6|774
1590570000000|2020-05-27 09:00:00|510.3|509.7|511.7|511.1|512.2|511.6|510.2|509.6|549
1590573600000|2020-05-27 10:00:00|511.5|510.9|510.6|510|511.7|511.1|510.3|509.7|447
1590577200000|2020-05-27 11:00:00|510.5|509.9|510|509.4|511.9|511.3|509.7|509.1|557
1590580800000|2020-05-27 12:00:00|509.8|509.2|510.5|509.9|511.3|510.7|509.7|509.1|612
1590584400000|2020-05-27 13:00:00|510|509.4|509.4|508.8|512.7|512.1|508.5|507.9|4412
1590588000000|2020-05-27 14:00:00|509.6|509|506.2|505.6|509.6|509|505.3|504.7|5364
1590591600000|2020-05-27 15:00:00|506|505.4|506|505.4|507.3|506.7|505.5|504.9|2156
1590595200000|2020-05-27 16:00:00|505.7|505.1|504.5|503.9|507.4|506.8|504.2|503.6|2113
1590598800000|2020-05-27 17:00:00|504.4|503.8|504.7|504.1|505.4|504.8|502.4|501.8|3833
1590602400000|2020-05-27 18:00:00|504.5|503.9|505.9|505.3|506.7|506.1|504.2|503.6|3067
1590624000000|2020-05-28 00:00:00|506.2|505.6|507.1|506.5|507.5|506.9|505.7|505.1|1266
1590627600000|2020-05-28 01:00:00|506.9|506.3|506.2|505.6|507.2|506.6|505.9|505.3|290
1590631200000|2020-05-28 02:00:00|506.3|505.7|505.9|505.3|506.4|505.8|505.2|504.6|229
1590634800000|2020-05-28 03:00:00|505.8|505.2|505.5|504.9|506|505.4|505.2|504.6|76
1590638400000|2020-05-28 04:00:00|505.4|504.8|505.7|505.1|506|505.4|505|504.4|94
1590642000000|2020-05-28 05:00:00|505.6|505|506.3|505.7|506.3|505.7|505.2|504.6|109
1590645600000|2020-05-28 06:00:00|506.2|505.6|506.1|505.5|506.8|506.2|505.7|505.1|206
1590649200000|2020-05-28 07:00:00|506.2|505.6|507.1|506.5|508.4|507.8|506.1|505.5|585
1590652800000|2020-05-28 08:00:00|507.2|506.6|508.2|507.6|508.2|507.6|507.1|506.5|201
1590656400000|2020-05-28 09:00:00|508.1|507.5|508.9|508.3|509.1|508.5|507.6|507|596
1590660000000|2020-05-28 10:00:00|508.6|508|508.4|507.8|509.1|508.5|507.9|507.3|558
1590663600000|2020-05-28 11:00:00|508.2|507.6|506.9|506.3|508.4|507.8|506.3|505.7|954
1590667200000|2020-05-28 12:00:00|506.8|506.2|507.9|507.3|508.4|507.8|506.7|506.1|490
1590670800000|2020-05-28 13:00:00|507.7|507.1|506.1|505.5|508.1|507.5|505|504.4|3916
1590674400000|2020-05-28 14:00:00|506|505.4|509.4|508.8|509.7|509.1|505.2|504.6|5197
1590678000000|2020-05-28 15:00:00|509.6|509|516.6|516|516.7|516.1|508.9|508.3|8737
1590681600000|2020-05-28 16:00:00|516.7|516.1|518.1|517.5|518.3|517.7|515.3|514.7|6398
1590685200000|2020-05-28 17:00:00|518.2|517.6|516.3|515.7|519.7|519.1|516.2|515.6|5494
1590688800000|2020-05-28 18:00:00|516.4|515.8|515.4|514.8|516.9|516.3|514.8|514.2|3878
1590710400000|2020-05-29 00:00:00|514.5|513.9|514.9|514.3|515.4|514.8|514.2|513.6|531
1590714000000|2020-05-29 01:00:00|515|514.4|515.7|515.1|515.9|515.3|514.9|514.3|188
1590717600000|2020-05-29 02:00:00|515.8|515.2|515.4|514.8|515.9|515.3|515.2|514.6|276
1590721200000|2020-05-29 03:00:00|515.6|515|515.4|514.8|515.7|515.1|515.4|514.8|15
1590724800000|2020-05-29 04:00:00|515.6|515|514.9|514.3|515.7|515.1|514.7|514.1|61
1590728400000|2020-05-29 05:00:00|515.1|514.5|516|515.4|516.6|516|514.9|514.3|172
1590732000000|2020-05-29 06:00:00|516.1|515.5|516.6|516|516.9|516.3|515.6|515|182
1590735600000|2020-05-29 07:00:00|516.4|515.8|516.4|515.8|516.4|515.8|514.6|514|427
1590739200000|2020-05-29 08:00:00|516.2|515.6|517.6|517|518.7|518.1|515.9|515.3|850
1590742800000|2020-05-29 09:00:00|517.7|517.1|516.4|515.8|518.9|518.3|516.4|515.8|583
1590746400000|2020-05-29 10:00:00|516.5|515.9|517.2|516.6|518.1|517.5|515.3|514.7|788
1590750000000|2020-05-29 11:00:00|517.3|516.7|516.4|515.8|517.9|517.3|516.2|515.6|388
1590753600000|2020-05-29 12:00:00|516.6|516|515.7|515.1|518.1|517.5|515.3|514.7|1251
1590757200000|2020-05-29 13:00:00|515.8|515.2|518.4|517.8|518.7|518.1|513|512.4|3848
1590760800000|2020-05-29 14:00:00|518.3|517.7|517.2|516.6|519.2|518.6|516.4|515.8|4067
1590764400000|2020-05-29 15:00:00|517.4|516.8|521.5|520.9|522.4|521.8|517.2|516.6|5508
1590768000000|2020-05-29 16:00:00|521.6|521|520.9|520.3|523.4|522.8|520.4|519.8|4762
1590771600000|2020-05-29 17:00:00|521|520.4|522.9|522.3|523|522.4|520.7|520.1|3821
1590775200000|2020-05-29 18:00:00|523|522.4|522.7|522.1|523.1|522.5|521.4|520.8|4831
1590969600000|2020-06-01 00:00:00|521.3|520.7|517.8|517.2|521.5|520.9|516.8|516.2|1370
1590973200000|2020-06-01 01:00:00|518|517.4|519.2|518.6|519.3|518.7|517.3|516.7|437
1590976800000|2020-06-01 02:00:00|519|518.4|520.3|519.7|520.5|519.9|519|518.4|468
1590980400000|2020-06-01 03:00:00|520.2|519.6|519.8|519.2|520.4|519.8|519.5|518.9|89
1590984000000|2020-06-01 04:00:00|519.7|519.1|520.4|519.8|520.4|519.8|519.7|519.1|67
1590987600000|2020-06-01 05:00:00|520.2|519.6|520|519.4|520.2|519.6|519.6|519|82
1590991200000|2020-06-01 06:00:00|519.9|519.3|520.5|519.9|520.7|520.1|519.7|519.1|240
1590994800000|2020-06-01 07:00:00|520.4|519.8|521|520.4|521.8|521.2|520.2|519.6|1123
1590998400000|2020-06-01 08:00:00|521.2|520.6|519.4|518.8|521.4|520.8|519.4|518.8|748
1591002000000|2020-06-01 09:00:00|519.2|518.6|518.4|517.8|519.2|518.6|517.4|516.8|827
1591005600000|2020-06-01 10:00:00|518.3|517.7|518.2|517.6|518.9|518.3|518.2|517.6|501
1591009200000|2020-06-01 11:00:00|518.4|517.8|516.4|515.8|518.4|517.8|515.4|514.8|1231
1591012800000|2020-06-01 12:00:00|516.2|515.6|514.9|514.3|516.7|516.1|514|513.4|1894
1591016400000|2020-06-01 13:00:00|515|514.4|517.1|516.5|517.3|516.7|512.8|512.1|4467
1591020000000|2020-06-01 14:00:00|516.9|516.3|518.4|517.8|519.2|518.6|516|515.4|5935
1591023600000|2020-06-01 15:00:00|518.6|518|517.9|517.3|520.7|520.1|517.9|517.3|6525
1591027200000|2020-06-01 16:00:00|518.2|517.6|517.3|516.7|519.7|519.1|517.1|516.5|3934
1591030800000|2020-06-01 17:00:00|517.4|516.8|518.5|517.9|519.8|519.2|517.3|516.7|2675
1591034400000|2020-06-01 18:00:00|518.3|517.7|516.6|516|519|518.4|515.8|515.2|3199
1591056000000|2020-06-02 00:00:00|517.9|517.3|515.3|514.7|518|517.4|514.8|514.2|858
1591059600000|2020-06-02 01:00:00|515.4|514.8|516.2|515.6|516.3|515.7|514.8|514.2|202
1591063200000|2020-06-02 02:00:00|516.4|515.8|516.4|515.8|516.5|515.9|516.1|515.5|133
1591066800000|2020-06-02 03:00:00|516.3|515.7|517.2|516.6|517.3|516.7|516.3|515.7|114
1591070400000|2020-06-02 04:00:00|517.3|516.7|516.6|516|517.8|517.2|516.3|515.7|166
1591074000000|2020-06-02 05:00:00|516.8|516.2|518.1|517.5|518.1|517.5|516.8|516.2|144
1591077600000|2020-06-02 06:00:00|518|517.4|517.3|516.7|518.1|517.5|517|516.4|241
1591081200000|2020-06-02 07:00:00|517.6|517|517.1|516.5|517.6|517|516.6|516|269
1591084800000|2020-06-02 08:00:00|516.9|516.3|513.6|513|518|517.4|512.2|511.6|1036
1591088400000|2020-06-02 09:00:00|513.5|512.9|514.1|513.5|514.9|514.3|512.5|511.9|561
1591092000000|2020-06-02 10:00:00|514.2|513.6|514.1|513.5|514.6|514|512.9|512.3|548
1591095600000|2020-06-02 11:00:00|513.9|513.3|515.9|515.3|517.3|516.7|513.6|513|966
1591099200000|2020-06-02 12:00:00|515.8|515.2|516.1|515.5|516.4|515.8|514.4|513.8|976
1591102800000|2020-06-02 13:00:00|515.9|515.3|514.5|513.9|516.1|515.5|513.9|513.3|5210
1591106400000|2020-06-02 14:00:00|514.6|514|513.6|513|514.6|514|510.6|510|7796
1591110000000|2020-06-02 15:00:00|513.4|512.8|512.1|511.5|514.6|514|511.7|511.1|5052
1591113600000|2020-06-02 16:00:00|512|511.4|511.8|511.2|512.8|512.2|510.9|510.3|6091
1591117200000|2020-06-02 17:00:00|511.6|511|510.4|509.8|511.8|511.2|508.7|508.1|4982
1591120800000|2020-06-02 18:00:00|510.3|509.7|510.8|510.2|511|510.4|508.3|507.7|8171
1591142400000|2020-06-03 00:00:00|511|510.4|511.2|510.6|511.6|511|509.9|509.3|3148
1591146000000|2020-06-03 01:00:00|511.1|510.5|511.1|510.5|511.2|510.6|510.7|510.1|154
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|510.9|510.3|537
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.5|509.9|511|510.4|510.4|509.8|136
1591156800000|2020-06-03 04:00:00|510.8|510.2|510|509.4|510.8|510.2|509.8|509.2|103
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.5|508.9|509.8|509.2|509.2|508.6|86
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.7|509.1|509.8|509.2|509|508.4|132
1591167600000|2020-06-03 07:00:00|509.5|508.9|508.8|508.2|509.7|509.1|508.4|507.8|577
1591171200000|2020-06-03 08:00:00|508.7|508.1|511.1|510.5|511.1|510.5|508.7|508.1|382
1591174800000|2020-06-03 09:00:00|511.2|510.6|512.1|511.5|512.9|512.3|510.4|509.8|823
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|513.2|512.6|511.7|511.1|799
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.3|510.7|513.1|512.5|510.7|510.1|1200
1591185600000|2020-06-03 12:00:00|511.4|510.8|512.9|512.3|513.6|513|511.3|510.7|786
1591189200000|2020-06-03 13:00:00|513.1|512.5|514.2|513.6|515.2|514.6|512.2|511.6|6309
1591192800000|2020-06-03 14:00:00|514.3|513.7|515.7|515.1|517|516.4|513.9|513.3|8016
1591196400000|2020-06-03 15:00:00|515.8|515.2|512.4|511.8|516|515.4|512.1|511.5|6567
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.5|511.9|512.9|512.3|510.6|510|3069
1591203600000|2020-06-03 17:00:00|512.6|512|514|513.4|514|513.4|512.3|511.7|3123
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.5|512.9|514.6|513.9|512.8|512.2|5046
1591228800000|2020-06-04 00:00:00|513.9|513.3|514.2|513.6|514.9|514.3|513.5|512.9|402
1591232400000|2020-06-04 01:00:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|69
1591236000000|2020-06-04 02:00:00|514.2|513.6|514.4|513.8|514.4|513.8|513.6|513|131
1591239600000|2020-06-04 03:00:00|514.6|514|516.1|515.5|516.1|515.5|514.6|514|198
1591243200000|2020-06-04 04:00:00|516.2|515.6|517.9|517.3|518.1|517.5|516.1|515.5|355
1591246800000|2020-06-04 05:00:00|518.1|517.5|519.1|518.5|519.6|519|518.1|517.5|1202
1591250400000|2020-06-04 06:00:00|519.3|518.7|518.2|517.6|519.6|519|517.7|517.1|964
1591254000000|2020-06-04 07:00:00|518.4|517.8|519.4|518.8|519.4|518.8|517.7|517.1|1081
1591257600000|2020-06-04 08:00:00|519.2|518.6|518.4|517.8|519.4|518.8|518.1|517.5|845
1591261200000|2020-06-04 09:00:00|518.2|517.6|518.8|518.2|518.9|518.3|515.4|514.8|1088
1591264800000|2020-06-04 10:00:00|519.1|518.5|519.4|518.8|519.4|518.8|518.6|518|618
1591268400000|2020-06-04 11:00:00|519.3|518.7|520.1|519.5|520.3|519.7|518.6|518|1263
1591272000000|2020-06-04 12:00:00|520.3|519.7|519.8|519.2|520.8|520.2|519.6|519|1152
1591275600000|2020-06-04 13:00:00|519.6|519|519.9|519.3|521.5|520.9|518.9|518.3|5415
1591279200000|2020-06-04 14:00:00|519.8|519.2|527.8|527.2|527.9|527.3|519.4|518.8|10777
1591282800000|2020-06-04 15:00:00|527.9|527.3|529.9|529.3|530|529.4|524.9|524.3|8622
1591286400000|2020-06-04 16:00:00|530|529.4|529|528.4|530.4|529.8|527.7|527.1|4982
1591290000000|2020-06-04 17:00:00|528.9|528.3|525.7|525.1|529.1|528.5|525.3|524.7|4286
1591293600000|2020-06-04 18:00:00|525.6|525|526.4|525.8|527.2|526.6|524.4|523.8|4969
1591315200000|2020-06-05 00:00:00|528.7|528.1|526.6|526|529.2|528.6|525.9|525.3|916
1591318800000|2020-06-05 01:00:00|526.7|526.1|527.5|526.9|527.7|527.1|526.4|525.8|206
1591322400000|2020-06-05 02:00:00|527.3|526.7|528.5|527.9|528.5|527.9|527.2|526.6|141
1591326000000|2020-06-05 03:00:00|528.7|528.1|529.1|528.5|529.2|528.6|528.7|528.1|89
1591329600000|2020-06-05 04:00:00|529|528.4|528|527.4|529.3|528.7|527.8|527.2|196
1591333200000|2020-06-05 05:00:00|527.9|527.3|528.8|528.2|529|528.4|527.9|527.3|258
1591336800000|2020-06-05 06:00:00|528.7|528.1|528.5|527.9|529|528.4|528.2|527.6|282
1591340400000|2020-06-05 07:00:00|528.3|527.7|528.5|527.9|529.2|528.6|527.8|527.2|502
1591344000000|2020-06-05 08:00:00|528.3|527.7|526.8|526.2|529.2|528.6|526.7|526.1|838
1591347600000|2020-06-05 09:00:00|527|526.4|526.9|526.3|527.1|526.5|524.9|524.3|2227
1591351200000|2020-06-05 10:00:00|526.8|526.2|527.8|527.2|527.9|527.3|526.7|526.1|417
1591354800000|2020-06-05 11:00:00|527.7|527.1|527.9|527.3|528.2|527.6|527.7|527.1|399
1591358400000|2020-06-05 12:00:00|527.8|527.2|526|525.4|528.1|527.5|525.8|525.2|970
1591362000000|2020-06-05 13:00:00|526.5|525.9|522.2|521.6|527.1|526.5|520.7|520.1|8324
1591365600000|2020-06-05 14:00:00|522|521.4|517.2|516.6|522.9|522.3|516.1|515.5|15519
1591369200000|2020-06-05 15:00:00|517.1|516.5|516.9|516.3|518.7|518.1|515.2|514.6|6600
1591372800000|2020-06-05 16:00:00|516.7|516.1|517.7|517.1|519.3|518.7|516.7|516.1|7870
1591376400000|2020-06-05 17:00:00|517.8|517.2|516.3|515.7|518|517.4|516|515.4|5250
1591380000000|2020-06-05 18:00:00|516.2|515.6|517.5|516.9|518|517.4|515.8|515.2|7815
1591574400000|2020-06-08 00:00:00|519.2|518.6|519.2|518.6|519.4|518.8|517.4|516.8|1402
1591578000000|2020-06-08 01:00:00|519.1|518.5|517|516.4|519.4|518.8|516.6|516|844
1591581600000|2020-06-08 02:00:00|516.8|516.2|516.1|515.5|517|516.4|516|515.4|371
1591585200000|2020-06-08 03:00:00|516.2|515.6|516.1|515.5|516.6|516|515.8|515.2|346
1591588800000|2020-06-08 04:00:00|515.9|515.3|513.7|513.1|515.9|515.3|513.4|512.8|386
1591592400000|2020-06-08 05:00:00|513.6|513|513.1|512.5|513.9|513.3|512.8|512.2|511
1591596000000|2020-06-08 06:00:00|513.3|512.7|511.9|511.3|513.8|513.2|511.9|511.3|740
1591599600000|2020-06-08 07:00:00|512|511.4|513.6|513|513.8|513.2|512|511.4|849
1591603200000|2020-06-08 08:00:00|513.7|513.1|517|516.4|518.2|517.6|513.7|513.1|2184
1591606800000|2020-06-08 09:00:00|516.9|516.3|517.8|517.2|518.1|517.5|516.3|515.7|1271
1591610400000|2020-06-08 10:00:00|517.7|517.1|516.4|515.8|519.8|519.2|516.2|515.6|2179
1591614000000|2020-06-08 11:00:00|516.5|515.9|515.8|515.2|518.2|517.6|514.6|514|1086
1591617600000|2020-06-08 12:00:00|515.9|515.3|514.9|514.3|516.1|515.5|514.4|513.8|1788
1591621200000|2020-06-08 13:00:00|515.3|514.7|512.9|512.3|515.9|515.3|512.4|511.8|8655
1591624800000|2020-06-08 14:00:00|512.8|512.2|512.7|512.1|514.3|513.7|511.1|510.5|7782
1591628400000|2020-06-08 15:00:00|512.8|512.2|514.3|513.7|514.8|514.2|512.7|512.1|6787
1591632000000|2020-06-08 16:00:00|514.2|513.6|512.9|512.3|514.6|514|511.9|511.3|7937
1591635600000|2020-06-08 17:00:00|512.6|512|513.2|512.6|513.2|512.6|511.5|510.9|4129
1591639200000|2020-06-08 18:00:00|513.1|512.5|514.2|513.6|515.3|514.7|512.1|511.5|8631
1591660800000|2020-06-09 00:00:00|514.4|513.8|515.6|515|516.6|516|513.9|513.3|1158
1591664400000|2020-06-09 01:00:00|515.4|514.8|515.3|514.7|515.6|515|514.7|514.1|923
1591668000000|2020-06-09 02:00:00|515.2|514.6|515.1|514.5|515.3|514.7|514.3|513.7|179
1591671600000|2020-06-09 03:00:00|515|514.4|514.8|514.2|515.5|514.9|514.6|514|201
1591675200000|2020-06-09 04:00:00|514.6|514|515.1|514.5|515.3|514.7|514.6|514|269
1591678800000|2020-06-09 05:00:00|515.2|514.6|515.4|514.8|515.7|515.1|515.1|514.5|104
1591682400000|2020-06-09 06:00:00|515.2|514.6|513.4|512.8|515.4|514.8|512.7|512.1|609
1591686000000|2020-06-09 07:00:00|513.5|512.9|511.1|510.5|514.1|513.5|509.9|509.3|1183
1591689600000|2020-06-09 08:00:00|511.2|510.6|510.4|509.8|512.2|511.6|509.6|509|1041
1591693200000|2020-06-09 09:00:00|510.3|509.7|510.7|510.1|511|510.4|510|509.4|875
1591696800000|2020-06-09 10:00:00|510.6|510|510.6|510|510.8|510.2|509.9|509.3|635
1591700400000|2020-06-09 11:00:00|510.5|509.9|510|509.4|510.8|510.2|509.8|509.2|749
1591704000000|2020-06-09 12:00:00|509.8|509.2|509.5|508.9|510.2|509.6|509.5|508.9|630
1591707600000|2020-06-09 13:00:00|509.2|508.6|507|506.4|509.2|508.6|504.8|504.2|9959
1591711200000|2020-06-09 14:00:00|506.8|506.2|506.8|506.2|507.2|506.6|505.5|504.9|8408
1591714800000|2020-06-09 15:00:00|507|506.4|505.8|505.2|508.1|507.5|505.4|504.8|9869
1591718400000|2020-06-09 16:00:00|505.7|505.1|504.3|503.7|506.1|505.5|503.9|503.3|8966
1591722000000|2020-06-09 17:00:00|504.4|503.8|505.3|504.7|506.5|505.9|504.2|503.6|7392
1591725600000|2020-06-09 18:00:00|505.4|504.8|506.8|506.2|507.8|507.2|505.2|504.6|8586
1591747200000|2020-06-10 00:00:00|507.6|507|507.6|507|508.5|507.9|507.1|506.5|1645
1591750800000|2020-06-10 01:00:00|507.5|506.9|505.7|505.1|507.5|506.9|505.6|505|1035
1591754400000|2020-06-10 02:00:00|505.6|505|506.1|505.5|506.3|505.7|505.6|505|401
1591758000000|2020-06-10 03:00:00|505.9|505.3|506.9|506.3|506.9|506.3|505.9|505.3|300
1591761600000|2020-06-10 04:00:00|506.6|506|508.2|507.6|508.2|507.6|506.4|505.8|201
1591765200000|2020-06-10 05:00:00|508.1|507.5|508.8|508.2|509|508.4|507.7|507.1|302
1591768800000|2020-06-10 06:00:00|508.7|508.1|508.3|507.7|509|508.4|507.9|507.3|241
1591772400000|2020-06-10 07:00:00|508.5|507.9|510.5|509.9|510.8|510.2|508.3|507.7|901
1591776000000|2020-06-10 08:00:00|510.4|509.8|509.7|509.1|511.2|510.6|509.3|508.7|659
1591779600000|2020-06-10 09:00:00|509.5|508.9|510|509.4|510.3|509.7|508.4|507.8|603
1591783200000|2020-06-10 10:00:00|510.1|509.5|511|510.4|511.7|511.1|510|509.4|884
1591786800000|2020-06-10 11:00:00|511.2|510.6|511.1|510.5|511.8|511.2|511|510.4|1346
1591790400000|2020-06-10 12:00:00|511.2|510.6|511|510.4|512.1|511.5|510.6|510|1282
1591794000000|2020-06-10 13:00:00|511.2|510.6|511.3|510.7|511.8|511.2|508.6|508|8376
1591797600000|2020-06-10 14:00:00|511.1|510.5|509.4|508.8|511.6|511|508.4|507.8|6358
1591801200000|2020-06-10 15:00:00|509.5|508.9|509.2|508.6|510.4|509.8|508.7|508.1|4087
1591804800000|2020-06-10 16:00:00|508.9|508.3|507.8|507.2|509.9|509.3|507.7|507.1|6179
1591808400000|2020-06-10 17:00:00|507.9|507.3|507.9|507.3|508.7|508.1|506.9|506.3|5683
1591812000000|2020-06-10 18:00:00|508|507.4|509.8|509.2|510.2|509.6|508|507.4|9591
1591833600000|2020-06-11 00:00:00|511.2|510.6|510.3|509.7|511.9|511.3|509.4|508.8|1172
1591837200000|2020-06-11 01:00:00|510.2|509.6|510.5|509.9|510.6|510|510|509.4|178
1591840800000|2020-06-11 02:00:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|198
1591844400000|2020-06-11 03:00:00|510.2|509.6|509.3|508.7|510.2|509.6|509.3|508.7|185
1591848000000|2020-06-11 04:00:00|509.2|508.6|508.8|508.2|509.3|508.7|508.3|507.7|299
1591851600000|2020-06-11 05:00:00|508.7|508.1|506.7|506.1|508.8|508.2|506.3|505.7|663
1591855200000|2020-06-11 06:00:00|506.8|506.2|506|505.4|508.5|507.9|505.9|505.3|919
1591858800000|2020-06-11 07:00:00|505.9|505.3|507|506.4|507|506.4|505.5|504.9|315
1591862400000|2020-06-11 08:00:00|506.8|506.2|505.2|504.6|507|506.4|505.2|504.6|602
1591866000000|2020-06-11 09:00:00|505|504.4|505.2|504.6|505.7|505.1|505|504.4|564
1591869600000|2020-06-11 10:00:00|505.4|504.8|505.5|504.9|506|505.4|505.2|504.6|578
1591873200000|2020-06-11 11:00:00|505.4|504.8|505.5|504.9|505.9|505.3|505.4|504.8|451
1591876800000|2020-06-11 12:00:00|505.7|505.1|505.6|505|506.1|505.5|504.9|504.3|1056
1591880400000|2020-06-11 13:00:00|505.8|505.2|507.8|507.2|508.7|508.1|505.2|504.6|10003
1591884000000|2020-06-11 14:00:00|507.7|507.1|507.5|506.9|508.9|508.3|506.4|505.8|6276
1591887600000|2020-06-11 15:00:00|507.6|507|507.2|506.6|508|507.4|506.2|505.6|4982
1591891200000|2020-06-11 16:00:00|507.3|506.7|503.2|502.6|507.9|507.3|501.4|500.8|10877
1591894800000|2020-06-11 17:00:00|503.1|502.5|504.8|504.2|506.2|505.6|503.1|502.5|7039
1591898400000|2020-06-11 18:00:00|504.9|504.3|502.6|502|505|504.4|502.1|501.5|15285
1591920000000|2020-06-12 00:00:00|502.5|501.9|500.5|499.9|502.8|502.2|500.5|499.9|2996
1591923600000|2020-06-12 01:00:00|500.4|499.8|500.5|499.9|500.5|499.9|500|499.4|463
1591927200000|2020-06-12 02:00:00|500.3|499.7|500|499.4|500.5|499.9|499.8|499.2|652
1591930800000|2020-06-12 03:00:00|500.1|499.5|500.2|499.6|500.3|499.7|500|499.4|109
1591934400000|2020-06-12 04:00:00|500.1|499.5|500.5|499.9|501.3|500.7|500.1|499.5|324
1591938000000|2020-06-12 05:00:00|500.8|500.2|500.3|499.7|500.8|500.2|500.1|499.5|164
1591941600000|2020-06-12 06:00:00|500.2|499.6|500.1|499.5|500.8|500.2|500.1|499.5|163
1591945200000|2020-06-12 07:00:00|500.2|499.6|501.1|500.5|502.1|501.5|499.6|499|1246
1591948800000|2020-06-12 08:00:00|500.9|500.3|500.1|499.5|501.4|500.8|499.7|499.1|911
1591952400000|2020-06-12 09:00:00|500.2|499.6|499.6|499|500.4|499.8|498.8|498.2|1217
1591956000000|2020-06-12 10:00:00|499.5|498.9|499|498.4|499.6|499|498.8|498.2|621
1591959600000|2020-06-12 11:00:00|499.1|498.5|499.6|499|499.8|499.2|498.9|498.3|827
1591963200000|2020-06-12 12:00:00|499.8|499.2|500.5|499.9|502.1|501.5|499.3|498.7|1812
1591966800000|2020-06-12 13:00:00|500.8|500.2|504|503.4|506|505.4|499.7|499.1|6933
1591970400000|2020-06-12 14:00:00|504.2|503.6|504.2|503.6|504.5|503.9|500.1|499.5|10740
1591974000000|2020-06-12 15:00:00|504.5|503.9|505.5|504.9|506|505.4|502.7|502.1|8204
1591977600000|2020-06-12 16:00:00|505.4|504.8|505.5|504.9|505.9|505.3|504.6|504|3053
1591981200000|2020-06-12 17:00:00|505.6|505|506.9|506.3|507.7|507.1|505.6|505|7170
1591984800000|2020-06-12 18:00:00|506.7|506.1|504.4|503.8|506.9|506.3|504.4|503.8|5057
1592179200000|2020-06-15 00:00:00|503.1|502.5|503.8|503.2|504.4|503.8|501.9|501.3|1006
1592182800000|2020-06-15 01:00:00|503.9|503.3|504.3|503.7|504.4|503.8|503.1|502.5|109
1592186400000|2020-06-15 02:00:00|504.4|503.8|503.8|503.2|504.6|504|503.5|502.9|79
1592190000000|2020-06-15 03:00:00|503.9|503.3|504|503.4|504.1|503.5|503.6|503|86
1592193600000|2020-06-15 04:00:00|503.9|503.3|503.7|503.1|504.3|503.7|503.7|503.1|57
1592197200000|2020-06-15 05:00:00|503.8|503.2|502.4|501.8|503.8|503.2|502.3|501.7|331
1592200800000|2020-06-15 06:00:00|502.5|501.9|502.4|501.8|503|502.4|502|501.4|435
1592204400000|2020-06-15 07:00:00|502.2|501.6|502.2|501.6|502.4|501.8|500.7|500.1|555
1592208000000|2020-06-15 08:00:00|502.1|501.5|502.7|502.1|503.5|502.9|502.1|501.5|497
1592211600000|2020-06-15 09:00:00|502.5|501.9|505.4|504.8|505.6|505|502.4|501.8|875
1592215200000|2020-06-15 10:00:00|505.3|504.7|504.4|503.8|505.4|504.8|504.1|503.5|196
1592218800000|2020-06-15 11:00:00|504.5|503.9|504.6|504|505.9|505.3|504.2|503.6|287
1592222400000|2020-06-15 12:00:00|504.9|504.3|503.8|503.2|504.9|504.3|503.1|502.5|1474
1592226000000|2020-06-15 13:00:00|503|502.4|503.1|502.5|503.4|502.8|501.6|501|4040
1592229600000|2020-06-15 14:00:00|503|502.4|505.1|504.5|505.7|505.1|502.7|502.1|10358
1592233200000|2020-06-15 15:00:00|504.9|504.3|504.5|503.9|506.6|506|503.7|503.1|5992
1592236800000|2020-06-15 16:00:00|504.6|504|505.5|504.9|506|505.4|504.2|503.6|2754
1592240400000|2020-06-15 17:00:00|505.7|505.1|505.2|504.6|506.1|505.5|504.5|503.9|3062
1592244000000|2020-06-15 18:00:00|505.5|504.9|507.2|506.6|508.2|507.6|505.4|504.8|3021
1592265600000|2020-06-16 00:00:00|508.9|508.3|509.6|509|510.4|509.8|508.3|507.7|1267
1592269200000|2020-06-16 01:00:00|509.5|508.9|509.8|509.2|510|509.4|509.3|508.7|90
1592272800000|2020-06-16 02:00:00|510|509.4|508.4|507.8|510|509.4|506.7|506.1|624
1592276400000|2020-06-16 03:00:00|508.5|507.9|509.4|508.8|510|509.4|508.3|507.7|203
1592280000000|2020-06-16 04:00:00|509.3|508.7|509.7|509.1|509.8|509.2|509.2|508.6|47
1592283600000|2020-06-16 05:00:00|509.8|509.2|509.8|509.2|510.2|509.6|509.6|509|150
1592287200000|2020-06-16 06:00:00|509.9|509.3|509.8|509.2|510|509.4|509.1|508.5|227
1592290800000|2020-06-16 07:00:00|509.7|509.1|509.7|509.1|509.9|509.3|509.2|508.6|325
1592294400000|2020-06-16 08:00:00|509.9|509.3|509.4|508.8|509.9|509.3|508.3|507.7|417
1592298000000|2020-06-16 09:00:00|509.5|508.9|508.1|507.5|509.7|509.1|507.8|507.2|671
1592301600000|2020-06-16 10:00:00|507.9|507.3|507.9|507.3|508.1|507.5|507.6|507|333
1592305200000|2020-06-16 11:00:00|508|507.4|508.1|507.5|508.1|507.5|507.2|506.6|532
1592308800000|2020-06-16 12:00:00|508.2|507.6|508|507.4|508.6|508|506.8|506.2|1079
1592312400000|2020-06-16 13:00:00|508.2|507.6|503.8|503.2|508.2|507.6|502.8|502.2|7086
1592316000000|2020-06-16 14:00:00|503.7|503.1|502|501.4|506.1|505.5|502|501.4|4925
1592319600000|2020-06-16 15:00:00|502.1|501.5|497.3|496.7|503|502.4|494.5|493.9|7307
1592323200000|2020-06-16 16:00:00|497.2|496.6|498.8|498.2|499.2|498.6|496.7|496.1|5485
1592326800000|2020-06-16 17:00:00|499.1|498.5|499.6|499|499.6|499|497.5|496.9|4559
1592330400000|2020-06-16 18:00:00|499.7|499.1|498.9|498.3|500.7|500.1|498.2|497.6|5271
1592352000000|2020-06-17 00:00:00|498|497.4|498.3|497.7|498.5|497.9|497.2|496.6|914
1592355600000|2020-06-17 01:00:00|498.2|497.6|498.2|497.6|498.7|498.1|498.1|497.5|184
1592359200000|2020-06-17 02:00:00|498|497.4|498.7|498.1|498.8|498.2|497.9|497.3|350
1592362800000|2020-06-17 03:00:00|498.8|498.2|496.1|495.5|498.8|498.2|495.3|494.7|790
1592366400000|2020-06-17 04:00:00|496|495.4|496.9|496.3|497.3|496.7|495.9|495.3|166
1592370000000|2020-06-17 05:00:00|497|496.4|496.5|495.9|497|496.4|495.7|495.1|386
1592373600000|2020-06-17 06:00:00|496.6|496|497.2|496.6|497.6|497|496.5|495.9|228
1592377200000|2020-06-17 07:00:00|497.1|496.5|495.4|494.8|497.1|496.5|495.2|494.6|929
1592380800000|2020-06-17 08:00:00|495.5|494.9|495.9|495.3|496.7|496.1|495.4|494.8|632
1592384400000|2020-06-17 09:00:00|495.7|495.1|496.1|495.5|496.1|495.5|495.1|494.5|1065
1592388000000|2020-06-17 10:00:00|496.4|495.8|495.4|494.8|496.9|496.3|494.6|494|738
1592391600000|2020-06-17 11:00:00|495.5|494.9|495.1|494.5|495.6|495|494.9|494.3|480
1592395200000|2020-06-17 12:00:00|495.2|494.6|494.9|494.3|495.4|494.8|494.5|493.9|1523
1592398800000|2020-06-17 13:00:00|495.1|494.5|493.4|492.8|495.4|494.8|493.3|492.7|6109
1592402400000|2020-06-17 14:00:00|493.6|493|491.6|491|493.7|493.1|490.7|490.1|7230
1592406000000|2020-06-17 15:00:00|491.5|490.9|492.4|491.8|495.1|494.5|490.8|490.2|5343
1592409600000|2020-06-17 16:00:00|492.7|492.1|493.7|493.1|495|494.4|491.8|491.2|4224
1592413200000|2020-06-17 17:00:00|493.6|493|492.9|492.3|494.2|493.6|492.7|492.1|2116
1592416800000|2020-06-17 18:00:00|493|492.4|491.9|491.3|493.2|492.6|491.4|490.8|3322
1592438400000|2020-06-18 00:00:00|491.7|491.1|489.9|489.3|491.7|491.1|489.7|489.1|611
1592442000000|2020-06-18 01:00:00|490|489.4|490|489.4|490.3|489.7|489.6|489|1434
1592445600000|2020-06-18 02:00:00|490.3|489.7|490.4|489.8|490.6|490|490|489.4|212
1592449200000|2020-06-18 03:00:00|490.2|489.6|490.4|489.8|490.8|490.2|490.2|489.6|157
1592452800000|2020-06-18 04:00:00|490.5|489.9|491.6|491|491.6|491|490.4|489.8|104
1592456400000|2020-06-18 05:00:00|491.5|490.9|491.5|490.9|491.7|491.1|490.8|490.2|114
1592460000000|2020-06-18 06:00:00|491.2|490.6|492.1|491.5|492.1|491.5|491.2|490.6|181
1592463600000|2020-06-18 07:00:00|492.3|491.7|493.8|493.2|494.8|494.2|491.7|491.1|693
1592467200000|2020-06-18 08:00:00|493.7|493.1|493.2|492.6|495.2|494.6|492.2|491.6|1896
1592470800000|2020-06-18 09:00:00|493.5|492.9|493.8|493.2|494.6|494|493.4|492.8|151
1592474400000|2020-06-18 10:00:00|493.7|493.1|494.7|494.1|494.8|494.2|492.9|492.3|770
1592478000000|2020-06-18 11:00:00|494.8|494.2|494.5|493.9|495|494.4|493.5|492.9|593
1592481600000|2020-06-18 12:00:00|494.2|493.6|493.8|493.2|494.3|493.6|493|492.4|1373
1592485200000|2020-06-18 13:00:00|493.4|492.8|490.2|489.6|493.4|492.8|489|488.4|3864
1592488800000|2020-06-18 14:00:00|490.1|489.5|491.4|490.8|491.5|490.9|488.2|487.6|4720
1592492400000|2020-06-18 15:00:00|491.5|490.9|488.6|488|491.5|490.9|487.5|486.9|3218
1592496000000|2020-06-18 16:00:00|488.7|488.1|485.5|484.9|488.7|488.1|485.3|484.7|5528
1592499600000|2020-06-18 17:00:00|485.6|485|486.6|486|487.1|486.5|483.8|483.2|5954
1592503200000|2020-06-18 18:00:00|486.7|486.1|486.5|485.9|487.5|486.9|486|485.4|2792
1592524800000|2020-06-19 00:00:00|486.4|485.8|485.8|485.2|486.4|485.8|484.7|484.1|2001
1592528400000|2020-06-19 01:00:00|485.7|485.1|486.6|486|486.9|486.3|485.7|485.1|124
1592532000000|2020-06-19 02:00:00|486.5|485.9|485.9|485.3|486.5|485.9|485.7|485.1|102
1592535600000|2020-06-19 03:00:00|485.7|485.1|485.7|485.1|485.9|485.3|485.6|485|26
1592539200000|2020-06-19 04:00:00|485.6|485|486.2|485.6|486.2|485.6|485.4|484.8|26
1592542800000|2020-06-19 05:00:00|486.3|485.7|485.9|485.3|486.3|485.7|485.5|484.9|33
1592546400000|2020-06-19 06:00:00|486|485.4|486.3|485.7|486.6|486|485.5|484.9|110
1592550000000|2020-06-19 07:00:00|486.4|485.8|486.3|485.7|486.5|485.9|485.7|485.1|357
1592553600000|2020-06-19 08:00:00|486.2|485.6|486.3|485.7|487.2|486.6|486|485.4|212
1592557200000|2020-06-19 09:00:00|486.1|485.5|488.5|487.9|488.7|488.1|486.1|485.5|458
1592560800000|2020-06-19 10:00:00|488.6|488|487.6|487|488.6|488|486.8|486.2|792
1592564400000|2020-06-19 11:00:00|487.5|486.9|486.4|485.8|487.8|487.2|486.1|485.5|890
1592568000000|2020-06-19 12:00:00|486.5|485.9|485.9|485.3|486.7|486.1|485.4|484.8|1797
1592571600000|2020-06-19 13:00:00|486.1|485.5|480.7|480.1|486.1|485.5|480.4|479.8|6680
1592575200000|2020-06-19 14:00:00|480.3|478.8|481.8|481.2|484.8|484.2|479.7|478.8|9456
1592578800000|2020-06-19 15:00:00|481.9|481.3|484|483.4|485.1|484.5|481.8|481.2|6364
1592582400000|2020-06-19 16:00:00|484.1|483.5|487.8|487.2|487.8|487.2|483.5|482.9|4921
1592586000000|2020-06-19 17:00:00|487.6|487|484.6|484|488.3|487.7|484.4|483.8|3353
1592589600000|2020-06-19 18:00:00|484.4|483.8|484.2|483.6|485.7|485.1|483.6|483|2182
1592784000000|2020-06-22 00:00:00|483.4|482.8|483.2|482.6|485|484.4|482.6|482|373
1592787600000|2020-06-22 01:00:00|483.3|482.7|482.5|481.9|483.6|483|482.5|481.9|53
1592791200000|2020-06-22 02:00:00|482.7|482.1|482.3|481.7|482.7|482.1|482.2|481.6|70
1592794800000|2020-06-22 03:00:00|482.5|481.9|482.5|481.9|482.8|482.2|482.1|481.5|37
1592798400000|2020-06-22 04:00:00|482.3|481.7|483.3|482.7|483.5|482.9|482.3|481.7|35
1592802000000|2020-06-22 05:00:00|483.1|482.5|481.8|481.2|483.3|482.7|481.3|480.7|114
1592805600000|2020-06-22 06:00:00|481.9|481.3|482.8|482.2|483.3|482.7|481.3|480.7|364
1592809200000|2020-06-22 07:00:00|482.6|482|481.6|481|482.8|482.2|481.6|481|206
1592812800000|2020-06-22 08:00:00|481.7|481.1|481.4|480.8|481.9|481.3|481.1|480.5|303
1592816400000|2020-06-22 09:00:00|481.3|480.7|481.9|481.3|482.1|481.5|481.1|480.5|358
1592820000000|2020-06-22 10:00:00|481.8|481.2|481.4|480.8|481.9|481.3|481.4|480.8|102
1592823600000|2020-06-22 11:00:00|481.3|480.7|481|480.4|481.3|480.7|480.8|480.2|630
1592827200000|2020-06-22 12:00:00|481.1|480.5|482.2|481.6|482.7|482.1|481|480.4|562
1592830800000|2020-06-22 13:00:00|482.1|481.5|483.9|483.3|486.1|485.5|481|480.4|5026
1592834400000|2020-06-22 14:00:00|484|483.4|487|486.4|488.1|487.5|483.2|482.6|4364
1592838000000|2020-06-22 15:00:00|486.8|486.2|485.3|484.7|486.8|486.2|485.1|484.5|3681
1592841600000|2020-06-22 16:00:00|485.4|484.8|485.9|485.3|486.4|485.8|483.9|483.3|5136
1592845200000|2020-06-22 17:00:00|486|485.4|487.5|486.9|487.6|487|485.4|484.8|1562
1592848800000|2020-06-22 18:00:00|487.7|487.1|488.9|488.3|489.1|488.5|486.7|486.1|2830
1592870400000|2020-06-23 00:00:00|487.4|486.8|486.7|486.1|488|487.4|486.7|486.1|228
1592874000000|2020-06-23 01:00:00|486.2|485.6|485.7|485.1|486.7|486.1|482.6|482|1255
1592877600000|2020-06-23 02:00:00|485.8|485.2|486|485.4|487|486.4|485.5|484.9|211
1592881200000|2020-06-23 03:00:00|486.2|485.6|485.7|485.1|486.2|485.6|485.4|484.8|99
1592884800000|2020-06-23 04:00:00|485.5|484.9|485.9|485.3|486.1|485.5|485.5|484.9|80
1592888400000|2020-06-23 05:00:00|485.8|485.2|485.4|484.8|485.9|485.3|485.2|484.6|77
1592892000000|2020-06-23 06:00:00|485.5|484.9|485.9|485.3|486.2|485.6|485.2|484.6|46
1592895600000|2020-06-23 07:00:00|485.8|485.2|486.9|486.3|487.4|486.8|485.7|485.1|92
1592899200000|2020-06-23 08:00:00|486.8|486.2|486.4|485.8|487.3|486.7|485.7|485.1|100
1592902800000|2020-06-23 09:00:00|486.3|485.7|486.4|485.8|487.6|487|486.2|485.6|910
1592906400000|2020-06-23 10:00:00|486.5|485.9|485.9|485.3|486.7|486.1|485.9|485.3|143
1592910000000|2020-06-23 11:00:00|486|485.4|486.1|485.5|486.5|485.9|485.7|485.1|283
1592913600000|2020-06-23 12:00:00|486|485.4|486.7|486.1|487.1|486.5|485.9|485.3|937
1592917200000|2020-06-23 13:00:00|485.9|485.3|486.6|486|486.9|486.3|484.1|483.5|4642
1592920800000|2020-06-23 14:00:00|486.7|486.1|489.8|489.2|490.3|489.7|486.5|485.9|5600
1592924400000|2020-06-23 15:00:00|489.7|489.1|489.3|488.7|491.9|491.3|488.5|487.9|5118
1592928000000|2020-06-23 16:00:00|489.4|488.8|488.9|488.3|490.1|489.5|488.3|487.7|2998
1592931600000|2020-06-23 17:00:00|489.1|488.5|489.6|489|490.4|489.8|488.9|488.3|1648
1592935200000|2020-06-23 18:00:00|489.8|489.2|489.6|489|490|489.4|488.6|488|2677
1592956800000|2020-06-24 00:00:00|490.4|489.8|489.2|488.6|491.1|490.5|489.2|488.6|170
1592960400000|2020-06-24 01:00:00|489.4|488.8|489.4|488.8|490|489.4|489.2|488.6|34
1592964000000|2020-06-24 02:00:00|489.2|488.6|488.7|488.1|489.4|488.8|488.5|487.9|64
1592967600000|2020-06-24 03:00:00|488.5|487.9|489.2|488.6|489.2|488.6|488.5|487.9|64
1592971200000|2020-06-24 04:00:00|489|488.4|489.5|488.9|489.7|489.1|489|488.4|23
1592974800000|2020-06-24 05:00:00|489.6|489|489.2|488.6|489.7|489.1|489.1|488.5|15
1592978400000|2020-06-24 06:00:00|489.1|488.5|491.1|490.5|491.1|490.5|489.1|488.5|514
1592982000000|2020-06-24 07:00:00|491|490.4|489.1|488.5|491.3|490.7|489|488.4|248
1592985600000|2020-06-24 08:00:00|489|488.4|489.5|488.9|489.8|489.2|487.8|487.2|349
1592989200000|2020-06-24 09:00:00|489.4|488.8|490.2|489.6|490.9|490.3|488.9|488.3|547
1592992800000|2020-06-24 10:00:00|490.5|489.9|489.5|488.9|490.5|489.9|489.3|488.7|111
1592996400000|2020-06-24 11:00:00|489.6|489|489.8|489.2|490.1|489.5|488.7|488.1|377
1593000000000|2020-06-24 12:00:00|490|489.4|489.1|488.5|490.3|489.7|488.7|488.1|601
1593003600000|2020-06-24 13:00:00|489.2|488.6|489.3|488.7|489.8|489.2|487.9|487.3|2000
1593007200000|2020-06-24 14:00:00|489.2|488.6|489.1|488.5|490.8|490.2|487.5|486.9|3980
1593010800000|2020-06-24 15:00:00|489.3|488.7|487.2|486.6|489.3|488.7|486.2|485.6|3424
1593014400000|2020-06-24 16:00:00|487|486.4|485.3|484.7|487.3|486.7|485|484.4|1199
1593018000000|2020-06-24 17:00:00|485.2|484.6|485|484.4|485.9|485.3|484.9|484.3|1616
1593021600000|2020-06-24 18:00:00|485.2|484.6|483.8|483.2|486.4|485.8|483.5|482.9|1670
1593043200000|2020-06-25 00:00:00|482.5|481.9|483.2|482.6|483.2|482.6|482.5|481.9|200
1593046800000|2020-06-25 01:00:00|483|482.4|483.3|482.7|483.4|482.8|482.9|482.3|3330
1593050400000|2020-06-25 02:00:00|483.2|482.6|483.3|482.7|483.3|482.7|483|482.4|2234
1593054000000|2020-06-25 03:00:00|483.2|482.6|483.3|482.7|483.3|482.7|483.1|482.5|530
1593057600000|2020-06-25 04:00:00|483.5|482.9|483.5|482.9|483.8|483.2|483.5|482.9|252
1593061200000|2020-06-25 05:00:00|483.4|482.8|484.3|483.7|484.6|484|483.4|482.8|389
1593064800000|2020-06-25 06:00:00|484.1|483.5|483.1|482.5|484.2|483.6|483|482.4|96
1593068400000|2020-06-25 07:00:00|483.3|482.7|484.7|484.1|484.8|484.2|483.1|482.5|3320
1593072000000|2020-06-25 08:00:00|484.6|484|486.2|485.6|486.5|485.9|484.6|484|444
1593075600000|2020-06-25 09:00:00|486|485.4|486.3|485.7|487.8|487.2|485.6|485|1225
1593079200000|2020-06-25 10:00:00|486.4|485.8|486.3|485.7|486.6|486|486|485.4|895
1593082800000|2020-06-25 11:00:00|486.2|485.6|485.9|485.3|486.9|486.3|485.8|485.2|1188
1593086400000|2020-06-25 12:00:00|486|485.4|484.2|483.6|486|485.4|483.6|483|960
1593090000000|2020-06-25 13:00:00|483.9|483.3|486.2|485.6|487.4|486.8|483|482.4|6374
1593093600000|2020-06-25 14:00:00|486.3|485.7|488.3|487.7|491.2|490.6|485.8|485.2|5308
1593097200000|2020-06-25 15:00:00|488.1|487.5|484.4|483.8|488.3|487.7|484.4|483.8|2326
1593100800000|2020-06-25 16:00:00|484.6|484|487.2|486.6|487.9|487.3|484.5|483.9|1984
1593104400000|2020-06-25 17:00:00|487.3|486.7|486.4|485.8|487.8|487.2|485.2|484.6|3703
1593108000000|2020-06-25 18:00:00|486.5|485.9|486.8|486.2|488.5|487.9|485.2|484.6|5042
1593129600000|2020-06-26 00:00:00|487.6|487|487.3|486.7|488.4|487.8|486.8|486.2|349
1593133200000|2020-06-26 01:00:00|487.2|486.6|487|486.4|487.3|486.7|486.9|486.3|66
1593136800000|2020-06-26 02:00:00|487.3|486.7|487.5|486.9|487.6|487|487|486.4|78
1593140400000|2020-06-26 03:00:00|487.3|486.7|487.8|487.2|488.1|487.5|487.2|486.6|169
1593144000000|2020-06-26 04:00:00|487.6|487|487|486.4|487.6|487|487|486.4|85
1593147600000|2020-06-26 05:00:00|486.8|486.2|487|486.4|487.3|486.7|486.8|486.2|31
1593151200000|2020-06-26 06:00:00|487.1|486.5|487.3|486.7|487.9|487.3|487|486.4|74
1593154800000|2020-06-26 07:00:00|487.4|486.8|487.7|487.1|488.9|488.3|487.3|486.7|209
1593158400000|2020-06-26 08:00:00|487.6|487|487|486.4|487.7|487.1|485.9|485.3|408
1593162000000|2020-06-26 09:00:00|487.2|486.6|487.7|487.1|488.2|487.6|487.2|486.6|134
1593165600000|2020-06-26 10:00:00|487.9|487.3|487.8|487.2|488|487.4|486.9|486.3|221
1593169200000|2020-06-26 11:00:00|487.7|487.1|485.7|485.1|487.8|487.2|485.2|484.6|1291
1593172800000|2020-06-26 12:00:00|485.6|485|485|484.4|485.8|485.2|484.4|483.8|778
1593176400000|2020-06-26 13:00:00|484.2|483.6|482.4|481.8|484.7|484.1|482|481.4|5924
1593180000000|2020-06-26 14:00:00|482.2|481.6|481.7|481.1|484.1|483.5|481.5|480.9|3779
1593183600000|2020-06-26 15:00:00|481.9|481.3|474.3|473.7|482|481.4|474.2|473.6|7660
1593187200000|2020-06-26 16:00:00|474.2|473.6|472.2|471.6|474.3|473.7|471|470.4|6974
1593190800000|2020-06-26 17:00:00|472.4|471.8|471.1|470.5|473.2|472.6|470.7|470.1|4524
1593194400000|2020-06-26 18:00:00|470.9|470.3|475.4|474.8|476.2|475.6|470.9|470.3|5985
1593388800000|2020-06-29 00:00:00|475|474.4|476.5|475.9|476.8|476.2|475|474.4|556
1593392400000|2020-06-29 01:00:00|476.6|476|477|476.4|477.8|477.2|476.5|475.9|70
1593396000000|2020-06-29 02:00:00|476.8|476.2|476.5|475.9|477|476.4|476.3|475.7|22
1593399600000|2020-06-29 03:00:00|476.8|476.2|476.3|475.7|477|476.4|476.2|475.6|59
1593403200000|2020-06-29 04:00:00|476.5|475.9|477|476.4|477.1|476.5|476|475.4|109
1593406800000|2020-06-29 05:00:00|476.9|476.3|475.6|475|476.9|476.3|475.5|474.9|13
1593410400000|2020-06-29 06:00:00|475.7|475.1|476.2|475.6|476.8|476.2|475.7|475.1|2877
1593414000000|2020-06-29 07:00:00|476|475.4|475|474.4|476.8|476.2|475|474.4|507
1593417600000|2020-06-29 08:00:00|475.2|474.6|477.4|476.8|477.7|477.1|474.9|474.3|896
1593421200000|2020-06-29 09:00:00|477.1|476.5|477.3|476.7|477.9|477.3|476.9|476.3|272
1593424800000|2020-06-29 10:00:00|477.4|476.8|478.2|477.6|479.1|478.5|477.2|476.6|542
1593428400000|2020-06-29 11:00:00|478.3|477.7|478.6|478|479.1|478.5|477.9|477.3|503
1593432000000|2020-06-29 12:00:00|478.9|478.3|479.4|478.8|480|479.4|478.8|478.2|787
1593435600000|2020-06-29 13:00:00|477.7|477.1|483.1|482.5|483.9|483.3|477.7|477.1|8576
1593439200000|2020-06-29 14:00:00|483.4|482.8|482.7|482.1|483.6|483|480.6|480|7072
1593442800000|2020-06-29 15:00:00|482.9|482.3|484.2|483.6|484.4|483.8|482.1|481.5|5954
1593446400000|2020-06-29 16:00:00|484.1|483.5|488.4|487.8|490.5|489.7|483.9|483.3|4341
1593450000000|2020-06-29 17:00:00|488.5|487.9|489.1|488.5|489.8|489.2|486.7|486.1|8786
1593453600000|2020-06-29 18:00:00|488.9|488.3|486.4|485.8|488.9|488.3|485.9|485.3|6057
1593475200000|2020-06-30 00:00:00|485.4|484.8|483.7|483.1|485.5|484.9|483.5|482.9|2535
1593478800000|2020-06-30 01:00:00|484|483.4|484|483.4|484.6|484|483.7|483.1|228
1593482400000|2020-06-30 02:00:00|484.1|483.5|483.5|482.9|484.2|483.6|483.2|482.6|97
1593486000000|2020-06-30 03:00:00|483.7|483.1|484.1|483.5|484.2|483.6|483.7|483.1|85
1593489600000|2020-06-30 04:00:00|484.2|483.6|483.6|483|484.2|483.6|483.6|483|347
1593493200000|2020-06-30 05:00:00|483.8|483.2|483.5|482.9|483.8|483.2|483.4|482.8|134
1593496800000|2020-06-30 06:00:00|483.7|483.1|482.7|482.1|484|483.4|482.4|481.8|551
1593500400000|2020-06-30 07:00:00|482.8|482.2|480.9|480.3|483.4|482.8|480.6|480|626
1593504000000|2020-06-30 08:00:00|481|480.4|480.9|480.3|482|481.4|480.9|480.3|564
1593507600000|2020-06-30 09:00:00|481.1|480.5|481.9|481.3|482.9|482.3|480.9|480.3|802
1593511200000|2020-06-30 10:00:00|481.6|481|482.6|482|482.9|482.3|481.4|480.8|532
1593514800000|2020-06-30 11:00:00|482.5|481.9|485.7|485.1|485.9|485.3|482.4|481.8|944
1593518400000|2020-06-30 12:00:00|485.6|485|489.6|489|489.9|489.3|485.2|484.6|1673
1593522000000|2020-06-30 13:00:00|488.5|487.9|489|488.4|490.1|489.5|485.8|485.2|4800
1593525600000|2020-06-30 14:00:00|488.9|488.3|489.4|488.8|489.9|489.3|484.1|483.5|5676
1593529200000|2020-06-30 15:00:00|489.2|488.6|486.3|485.7|490.3|489.7|485.5|484.9|4302
1593532800000|2020-06-30 16:00:00|486.4|485.8|494.7|494.1|498.2|497.6|486.2|485.6|14168
1593536400000|2020-06-30 17:00:00|494.6|494|492.4|491.8|495.6|495|491.5|490.9|5307
1593540000000|2020-06-30 18:00:00|492.3|491.7|492.1|491.5|493.4|492.8|490.4|489.8|6265
1593561600000|2020-07-01 00:00:00|491.7|491.1|492.7|492.1|493.3|492.7|490.2|489.6|1096
1593565200000|2020-07-01 01:00:00|492.4|491.8|493.2|492.6|493.7|493.1|492.1|491.5|742
1593568800000|2020-07-01 02:00:00|493.3|492.7|494.5|493.9|494.7|494.1|492.7|492.1|498
1593572400000|2020-07-01 03:00:00|494.7|494.1|495|494.4|495|494.4|494.5|493.9|227
1593576000000|2020-07-01 04:00:00|494.7|494.1|495.2|494.6|496|495.4|494.7|494.1|274
1593579600000|2020-07-01 05:00:00|495.3|494.7|496.2|495.6|496.7|496.1|495.2|494.6|697
1593583200000|2020-07-01 06:00:00|496.5|495.9|496.7|496.1|497|496.4|496|495.4|344
1593586800000|2020-07-01 07:00:00|497|496.4|497.7|497.1|497.7|497.1|496.5|495.9|599
1593590400000|2020-07-01 08:00:00|497.6|497|498|497.4|499.1|498.5|497.4|496.8|1289
1593594000000|2020-07-01 09:00:00|497.8|497.2|494|493.4|498|497.4|494|493.4|906
1593597600000|2020-07-01 10:00:00|493.9|493.3|494.2|493.6|497|496.4|493.9|493.3|1360
1593601200000|2020-07-01 11:00:00|494.5|493.9|496.3|495.7|496.5|495.9|494|493.4|750
1593604800000|2020-07-01 12:00:00|496.1|495.5|496.7|496.1|497.7|497.1|495.7|495.1|1437
1593608400000|2020-07-01 13:00:00|496.9|496.3|496.6|496|498.5|497.9|494.4|493.8|6537
1593612000000|2020-07-01 14:00:00|496.7|496.1|493.8|493.2|496.8|496.2|489.3|488.7|11446
1593615600000|2020-07-01 15:00:00|493.9|493.3|496.6|496|496.8|496.2|492.3|491.7|6182
1593619200000|2020-07-01 16:00:00|496.8|496.2|496.6|496|497.9|497.3|495.6|495|4199
1593622800000|2020-07-01 17:00:00|496.7|496.1|496.7|496.1|497.9|497.3|495.3|494.7|3732
1593626400000|2020-07-01 18:00:00|496.5|495.9|498.9|498.3|499.9|499.3|495.5|494.9|5621
1593648000000|2020-07-02 00:00:00|498.2|497.6|497.7|497.1|498.2|497.6|496.7|496.1|420
1593651600000|2020-07-02 01:00:00|497.6|497|497.8|497.2|497.8|497.2|497.4|496.8|94
1593655200000|2020-07-02 02:00:00|497.5|496.9|497.5|496.9|497.9|497.3|497.3|496.7|75
1593658800000|2020-07-02 03:00:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|93
1593662400000|2020-07-02 04:00:00|497.5|496.9|497.5|496.9|497.8|497.2|497.3|496.7|46
1593666000000|2020-07-02 05:00:00|497.3|496.7|498|497.4|498|497.4|497.3|496.7|88
1593669600000|2020-07-02 06:00:00|497.8|497.2|498|497.4|498.8|498.2|497.4|496.8|171
1593673200000|2020-07-02 07:00:00|498.2|497.6|497.3|496.7|498.3|497.7|496.5|495.9|229
1593676800000|2020-07-02 08:00:00|497.2|496.6|498|497.4|498.1|497.5|496.5|495.9|495
1593680400000|2020-07-02 09:00:00|498.3|497.7|498|497.4|498.3|497.7|497.3|496.7|485
1593684000000|2020-07-02 10:00:00|497.9|497.3|498.3|497.7|499|498.4|497.8|497.2|320
1593687600000|2020-07-02 11:00:00|498.5|497.9|498.9|498.3|499.4|498.8|498.3|497.7|483
1593691200000|2020-07-02 12:00:00|499|498.4|495.5|494.9|499.3|498.7|495.5|494.9|947
1593694800000|2020-07-02 13:00:00|494.8|494.2|495.9|495.3|497.5|496.9|493.8|493.2|4803
1593698400000|2020-07-02 14:00:00|496.2|495.6|492.1|491.5|496.2|495.6|491.6|491|5446
1593702000000|2020-07-02 15:00:00|492.3|491.7|493.9|493.3|494.1|493.5|490.6|490|4328
1593705600000|2020-07-02 16:00:00|493.6|493|491.6|491|494.4|493.8|488.4|487.8|7749
1593709200000|2020-07-02 17:00:00|491.1|490.5|492.1|491.5|492.5|491.9|491.1|490.5|771
1593993600000|2020-07-06 00:00:00|494.2|493.6|495.1|494.5|496.4|495.8|493.7|493.1|1405
1593997200000|2020-07-06 01:00:00|495.4|494.8|495.7|495.1|495.9|495.3|495.4|494.8|222
1594000800000|2020-07-06 02:00:00|495.9|495.3|495.9|495.3|495.9|495.3|494.9|494.3|165
1594004400000|2020-07-06 03:00:00|495.8|495.2|496.2|495.6|496.2|495.6|495.4|494.8|89
1594008000000|2020-07-06 04:00:00|496.4|495.8|495.4|494.8|496.4|495.8|495.2|494.6|119
1594011600000|2020-07-06 05:00:00|495.7|495.1|496.2|495.6|496.4|495.8|495.7|495.1|160
1594015200000|2020-07-06 06:00:00|495.9|495.3|496|495.4|496.4|495.8|495.7|495.1|155
1594018800000|2020-07-06 07:00:00|495.9|495.3|493.9|493.3|496.2|495.6|493.9|493.3|384
1594022400000|2020-07-06 08:00:00|494.2|493.6|494.7|494.1|495.3|494.7|493.4|492.8|561
1594026000000|2020-07-06 09:00:00|494.5|493.9|493.3|492.7|494.9|494.3|492.7|492.1|424
1594029600000|2020-07-06 10:00:00|493.4|492.8|494.2|493.6|494.5|493.9|492.9|492.3|320
1594033200000|2020-07-06 11:00:00|494|493.4|494.8|494.2|496.2|495.6|493.8|493.2|759
1594036800000|2020-07-06 12:00:00|494.6|494|495.3|494.7|495.8|495.2|494.4|493.8|655
1594040400000|2020-07-06 13:00:00|494.8|494.2|490.2|489.6|495.3|494.7|489.2|488.6|5192
1594044000000|2020-07-06 14:00:00|490.3|489.7|488.2|487.6|490.5|489.9|487.7|487.1|4851
1594047600000|2020-07-06 15:00:00|488.3|487.7|491.2|490.6|491.4|490.8|488|487.4|3483
1594051200000|2020-07-06 16:00:00|491.5|490.9|493.7|493.1|494.5|493.9|491.5|490.9|4195
1594054800000|2020-07-06 17:00:00|494|493.4|492.5|491.9|494|493.4|491.7|491.1|3184
1594058400000|2020-07-06 18:00:00|492.2|491.6|493.5|492.9|493.7|493.1|491.1|490.5|2971
1594080000000|2020-07-07 00:00:00|493.3|492.7|491.9|491.3|493.6|493|491.2|490.6|813
1594083600000|2020-07-07 01:00:00|492|491.4|491.6|491|492.6|492|491.6|491|154
1594087200000|2020-07-07 02:00:00|491.4|490.8|491.6|491|491.9|491.3|491.3|490.7|139
1594090800000|2020-07-07 03:00:00|491.7|491.1|491.9|491.3|491.9|491.3|491.6|491|61
1594094400000|2020-07-07 04:00:00|491.7|491.1|492.4|491.8|492.4|491.8|491.4|490.8|72
1594098000000|2020-07-07 05:00:00|492.5|491.9|490.7|490.1|492.5|491.9|490.4|489.8|200
1594101600000|2020-07-07 06:00:00|490.9|490.3|490.9|490.3|491.7|491.1|490.7|490.1|396
1594105200000|2020-07-07 07:00:00|490.7|490.1|490.4|489.8|491.4|490.8|489.7|489.1|395
1594108800000|2020-07-07 08:00:00|490.2|489.6|490.7|490.1|490.9|490.3|489.9|489.3|267
1594112400000|2020-07-07 09:00:00|490.6|490|491.9|491.3|492.4|491.8|490.2|489.6|698
1594116000000|2020-07-07 10:00:00|492.2|491.6|493.4|492.8|493.4|492.8|491.9|491.3|1002
1594119600000|2020-07-07 11:00:00|493.2|492.6|492.9|492.3|495|494.4|492.9|492.3|1211
1594123200000|2020-07-07 12:00:00|492.7|492.1|492.2|491.6|493.4|492.8|491.2|490.6|865
1594126800000|2020-07-07 13:00:00|491.4|490.8|497.5|496.9|498.8|498.2|491.4|490.8|8688
1594130400000|2020-07-07 14:00:00|497.7|497.1|497.3|496.7|499.8|499.2|496.7|496.1|7138
1594134000000|2020-07-07 15:00:00|497.5|496.9|496.1|495.5|498.5|497.9|496.1|495.5|3277
1594137600000|2020-07-07 16:00:00|496|495.4|494.3|493.7|496.3|495.7|494|493.4|3175
1594141200000|2020-07-07 17:00:00|494|493.4|492.9|492.3|494.3|493.7|492.9|492.3|3319
1594144800000|2020-07-07 18:00:00|493.1|492.5|495.7|495.1|496.2|495.6|492.9|492.3|4543
1594166400000|2020-07-08 00:00:00|495.6|495|495.9|495.3|496.6|496|494.7|494.1|599
1594170000000|2020-07-08 01:00:00|496|495.4|496.8|496.2|497.5|496.9|495.5|494.9|309
1594173600000|2020-07-08 02:00:00|496.9|496.3|496.5|495.9|497.3|496.7|494.6|494|586
1594177200000|2020-07-08 03:00:00|496.6|496|496.3|495.7|496.8|496.2|496.3|495.7|71
1594180800000|2020-07-08 04:00:00|496.6|496|496.1|495.5|496.6|496|496.1|495.5|58
1594184400000|2020-07-08 05:00:00|496|495.4|496.3|495.7|496.6|496|495.9|495.3|69
1594188000000|2020-07-08 06:00:00|496.6|496|497.1|496.5|497.6|497|494.8|494.2|739
1594191600000|2020-07-08 07:00:00|496.8|496.2|496.3|495.7|497.1|496.5|495.5|494.9|273
1594195200000|2020-07-08 08:00:00|496.1|495.5|497.1|496.5|497.6|497|496.1|495.5|190
1594198800000|2020-07-08 09:00:00|496.9|496.3|497.4|496.8|497.9|497.3|496.8|496.2|1321
1594202400000|2020-07-08 10:00:00|497.1|496.5|497.7|497.1|498.1|497.5|496.9|496.3|480
1594206000000|2020-07-08 11:00:00|497.9|497.3|498.1|497.5|498.6|498|497.8|497.2|492
1594209600000|2020-07-08 12:00:00|498.3|497.7|498|497.4|498.6|498|497.1|496.5|1666
1594213200000|2020-07-08 13:00:00|497.6|497|505.8|505.2|506.1|505.5|497.6|497|11116
1594216800000|2020-07-08 14:00:00|505.9|505.3|509.3|508.7|509.8|509.2|504.8|504.2|12325
1594220400000|2020-07-08 15:00:00|509.5|508.9|511.8|511.2|513.8|513.2|508.6|508|10396
1594224000000|2020-07-08 16:00:00|512.1|511.5|512.2|511.6|512.7|512.1|510.2|509.6|7595
1594227600000|2020-07-08 17:00:00|512.4|511.8|514.8|514.2|516.3|515.7|511.8|511.2|11500
1594231200000|2020-07-08 18:00:00|515|514.4|517.5|516.9|517.8|517.2|514.8|514.2|8648
1594252800000|2020-07-09 00:00:00|517.2|516.6|517.7|517.1|520.1|519.5|516|515.4|1776
1594256400000|2020-07-09 01:00:00|517.5|516.9|517.6|517|517.6|517|517.1|516.5|863
1594260000000|2020-07-09 02:00:00|517.8|517.2|518.3|517.7|518.8|518.2|517.6|517|334
1594263600000|2020-07-09 03:00:00|517.8|517.2|518.8|518.2|518.8|518.2|517.8|517.2|838
1594267200000|2020-07-09 04:00:00|519.1|518.5|520.1|519.5|520.3|519.7|518.8|518.2|1733
1594270800000|2020-07-09 05:00:00|520.3|519.7|524.8|524.2|526.3|525.7|520.3|519.7|2776
1594274400000|2020-07-09 06:00:00|524.6|524|524.3|523.7|524.9|524.3|523.1|522.5|1075
1594278000000|2020-07-09 07:00:00|524.2|523.6|522.3|521.7|524.3|523.7|520.8|520.2|1366
1594281600000|2020-07-09 08:00:00|522.4|521.8|522.3|521.7|523.6|523|521.3|520.7|1733
1594285200000|2020-07-09 09:00:00|522|521.4|521.3|520.7|522.8|522.2|521|520.4|1349
1594288800000|2020-07-09 10:00:00|521.2|520.6|519.3|518.7|521.3|520.7|519|518.4|2048
1594292400000|2020-07-09 11:00:00|519.2|518.6|520.3|519.7|520.5|519.9|517.8|517.2|1270
1594296000000|2020-07-09 12:00:00|520|519.4|521.5|520.9|521.8|521.2|519.5|518.9|1536
1594299600000|2020-07-09 13:00:00|520.1|519.5|522.7|522.1|525|524.4|518|517.4|9411
1594303200000|2020-07-09 14:00:00|522.5|521.9|528.6|528|530.5|529.9|522.2|521.6|18969
1594306800000|2020-07-09 15:00:00|528.7|528.1|529.1|528.5|530.3|529.7|525.1|524.5|12784
1594310400000|2020-07-09 16:00:00|528.8|528.2|529.1|528.5|529.8|529.2|526.3|525.7|7658
1594314000000|2020-07-09 17:00:00|528.9|528.3|526.9|526.3|531.9|531.3|526.7|526.1|8826
1594317600000|2020-07-09 18:00:00|526.7|526.1|524.8|524.2|528.4|527.8|524.2|523.6|5525
1594339200000|2020-07-10 00:00:00|523.8|523.2|524.3|523.7|524.5|523.9|523.6|523|452
1594342800000|2020-07-10 01:00:00|524.5|523.9|524.5|523.9|524.8|524.2|523.8|523.2|395
1594346400000|2020-07-10 02:00:00|524.4|523.8|524.8|524.2|525|524.4|524.3|523.7|164
1594350000000|2020-07-10 03:00:00|524.9|524.3|524.3|523.7|525|524.4|524.3|523.7|99
1594353600000|2020-07-10 04:00:00|524.5|523.9|523.7|523.1|524.5|523.9|523.7|523.1|129
1594357200000|2020-07-10 05:00:00|523.5|522.9|522|521.4|523.5|522.9|521.5|520.9|469
1594360800000|2020-07-10 06:00:00|522.1|521.5|522|521.4|523.5|522.9|521.5|520.9|456
1594364400000|2020-07-10 07:00:00|522.2|521.6|524.2|523.6|524.3|523.7|522|521.4|772
1594368000000|2020-07-10 08:00:00|524.7|524.1|523.5|522.9|524.7|524.1|521.6|521|1324
1594371600000|2020-07-10 09:00:00|523.4|522.8|523.7|523.1|524.5|523.9|522.5|521.9|504
1594375200000|2020-07-10 10:00:00|523.8|523.2|526.6|526|527.2|526.6|523.5|522.9|1130
1594378800000|2020-07-10 11:00:00|526.5|525.9|525.7|525.1|527.5|526.9|525.7|525.1|487
1594382400000|2020-07-10 12:00:00|525.8|525.2|525.7|525.1|526|525.4|524.2|523.6|752
1594386000000|2020-07-10 13:00:00|526.2|525.6|528.7|528.1|531.6|531|526.1|525.5|11299
1594389600000|2020-07-10 14:00:00|528.5|527.9|530.3|529.7|532.6|532|527.5|526.9|7409
1594393200000|2020-07-10 15:00:00|530|529.4|530.1|529.5|531.6|531|528.2|527.6|5308
1594396800000|2020-07-10 16:00:00|529.8|529.2|534.4|533.8|539.6|539|522.4|521.8|28915
1594400400000|2020-07-10 17:00:00|534.3|533.7|536.9|536.3|538.1|537.5|534.1|533.5|7818
1594404000000|2020-07-10 18:00:00|536.6|536|535.7|534.7|538.4|537.8|534|533.4|9028
1594598400000|2020-07-13 00:00:00|529.1|528.5|525.7|525.1|531.6|531|522.8|522.2|3703
1594602000000|2020-07-13 01:00:00|525.8|525.2|526.3|525.7|526.8|526.2|525.3|524.7|405
1594605600000|2020-07-13 02:00:00|526.4|525.8|526|525.4|526.5|525.9|524.6|524|431
1594609200000|2020-07-13 03:00:00|525.9|525.3|525.7|525.1|526.3|525.7|525.3|524.7|162
1594612800000|2020-07-13 04:00:00|525.8|525.2|526|525.4|526.3|525.7|525.5|524.9|137
1594616400000|2020-07-13 05:00:00|525.9|525.3|527.5|526.9|528|527.4|525.9|525.3|372
1594620000000|2020-07-13 06:00:00|527.3|526.7|528.8|528.2|529|528.4|527|526.4|709
1594623600000|2020-07-13 07:00:00|528.5|527.9|531.8|531.2|531.9|531.3|528.3|527.7|1146
1594627200000|2020-07-13 08:00:00|531.5|530.9|533.5|532.9|533.8|533.2|531|530.4|1845
1594630800000|2020-07-13 09:00:00|533.3|532.7|534.2|533.6|534.9|534.3|533|532.4|861
1594634400000|2020-07-13 10:00:00|534.4|533.8|532.5|531.9|534.5|533.9|532.2|531.6|660
1594638000000|2020-07-13 11:00:00|532.4|531.8|531|530.4|532.6|532|530.7|530.1|760
1594641600000|2020-07-13 12:00:00|530.9|530.3|531.2|530.6|532.4|531.8|530.2|529.6|2079
1594645200000|2020-07-13 13:00:00|532.7|532.1|533.7|533.1|534|533.4|530.5|529.9|6364
1594648800000|2020-07-13 14:00:00|533.5|532.9|531.2|530.6|535.7|535.1|530.9|530.3|7008
1594652400000|2020-07-13 15:00:00|531.4|530.8|526.2|525.6|531.7|531.1|525.7|525.1|7492
1594656000000|2020-07-13 16:00:00|526.3|525.7|526.7|526.1|527.7|527.1|524.9|524.3|4999
1594659600000|2020-07-13 17:00:00|526.4|525.8|525.2|524.6|526.4|525.8|523.4|522.8|4790
1594663200000|2020-07-13 18:00:00|525.4|524.8|524.6|524|526.4|525.8|524.2|523.6|5360
1594684800000|2020-07-14 00:00:00|524.9|524.3|525.4|524.8|525.7|525.1|522.9|522.3|624
1594688400000|2020-07-14 01:00:00|525.6|525|525.2|524.6|525.6|525|524.7|524.1|360
1594692000000|2020-07-14 02:00:00|525.4|524.8|526.9|526.3|526.9|526.3|525.2|524.6|293
1594695600000|2020-07-14 03:00:00|526.7|526.1|526.7|526.1|526.9|526.3|526.2|525.6|124
1594699200000|2020-07-14 04:00:00|527|526.4|526|525.4|527|526.4|525.7|525.1|127
1594702800000|2020-07-14 05:00:00|526.2|525.6|527|526.4|527.2|526.6|526.2|525.6|255
1594706400000|2020-07-14 06:00:00|527.2|526.6|528|527.4|529.5|528.9|527.2|526.6|607
1594710000000|2020-07-14 07:00:00|528.2|527.6|529.2|528.6|530|529.4|527.8|527.2|574
1594713600000|2020-07-14 08:00:00|529|528.4|528.7|528.1|530|529.4|528.7|528.1|260
1594717200000|2020-07-14 09:00:00|528.5|527.9|530|529.4|530|529.4|528.5|527.9|505
1594720800000|2020-07-14 10:00:00|529.8|529.2|530.5|529.9|530.7|530.1|529.2|528.6|535
1594724400000|2020-07-14 11:00:00|530.7|530.1|529.7|529.1|531|530.4|528.9|528.3|1131
1594728000000|2020-07-14 12:00:00|529.5|528.9|530.1|529.5|530.6|530|529.2|528.6|736
1594731600000|2020-07-14 13:00:00|529.9|529.3|533.2|532.6|533.7|533.1|528.7|528.1|7375
1594735200000|2020-07-14 14:00:00|533.5|532.9|531.7|531.1|534|533.4|529.7|529.1|6640
1594738800000|2020-07-14 15:00:00|531.5|530.9|531.4|530.8|532.7|532.1|531|530.4|3410
1594742400000|2020-07-14 16:00:00|531.2|530.6|530.4|529.8|531.5|530.9|529.1|528.5|5245
1594746000000|2020-07-14 17:00:00|530.5|529.9|529.5|528.9|531.8|531.2|528.5|527.9|4208
1594749600000|2020-07-14 18:00:00|529.8|529.2|527.6|527|529.8|529.2|526.8|526.2|5633
1594771200000|2020-07-15 00:00:00|528|527.4|529.4|528.8|531.9|531.3|527.3|526.7|2004
1594774800000|2020-07-15 01:00:00|529.5|528.9|529.8|529.2|530|529.4|529.3|528.7|232
1594778400000|2020-07-15 02:00:00|530|529.4|529.5|528.9|530|529.4|529.3|528.7|101
1594782000000|2020-07-15 03:00:00|529.3|528.7|528.8|528.2|531.3|530.7|528.3|527.7|591
1594785600000|2020-07-15 04:00:00|529|528.4|529|528.4|529.5|528.9|528.8|528.2|177
1594789200000|2020-07-15 05:00:00|528.9|528.3|529.3|528.7|529.4|528.8|528.8|528.2|212
1594792800000|2020-07-15 06:00:00|529.2|528.6|530.2|529.6|530.3|529.7|528.8|528.2|211
1594796400000|2020-07-15 07:00:00|530.1|529.5|531.3|530.7|531.6|531|529.3|528.7|839
1594800000000|2020-07-15 08:00:00|531.6|531|533.3|532.7|533.5|532.9|531.6|531|1243
1594803600000|2020-07-15 09:00:00|533.1|532.5|529.9|529.3|533.3|532.7|529.6|529|1563
1594807200000|2020-07-15 10:00:00|530.1|529.5|531.1|530.5|531.1|530.5|529.8|529.2|305
1594810800000|2020-07-15 11:00:00|530.8|530.2|530.8|530.2|531.6|531|530.7|530.1|509
1594814400000|2020-07-15 12:00:00|530.6|530|529.3|528.7|530.8|530.2|528.8|528.2|1019
1594818000000|2020-07-15 13:00:00|529|528.4|533.1|532.5|533.3|532.7|528.8|528.2|6196
1594821600000|2020-07-15 14:00:00|532.9|532.3|538.1|537.5|538.3|537.7|530.3|529.7|8213
1594825200000|2020-07-15 15:00:00|537.8|537.2|545.8|545.2|546.8|546.2|537.1|536.5|11975
1594828800000|2020-07-15 16:00:00|545.4|544.8|546.3|545.7|546.5|545.9|543.2|542.6|7771
1594832400000|2020-07-15 17:00:00|546.1|545.5|548.3|547.7|550|549.4|545.3|544.7|7178
1594836000000|2020-07-15 18:00:00|548.5|547.9|551.8|551.2|552|551.4|548|547.4|6534
1594857600000|2020-07-16 00:00:00|550.2|549.6|549|548.4|550.3|549.7|547.3|546.7|2079
1594861200000|2020-07-16 01:00:00|548.8|548.2|550.3|549.7|550.5|549.9|548.8|548.2|457
1594864800000|2020-07-16 02:00:00|550.4|549.8|551.3|550.7|551.3|550.7|550.3|549.7|367
1594868400000|2020-07-16 03:00:00|552|551.4|550.3|549.7|552|551.4|549.3|548.7|394
1594872000000|2020-07-16 04:00:00|550.5|549.9|549.8|549.2|551.3|550.7|548.5|547.9|481
1594875600000|2020-07-16 05:00:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|391
1594879200000|2020-07-16 06:00:00|550.5|549.9|550.3|549.7|551|550.4|548|547.4|871
1594882800000|2020-07-16 07:00:00|550|549.4|547|546.4|550|549.4|546.8|546.2|1799
1594886400000|2020-07-16 08:00:00|546.8|546.2|548|547.4|548.8|548.2|546.8|546.2|553
1594890000000|2020-07-16 09:00:00|547.8|547.2|550.6|550|551.3|550.7|547.3|546.7|1578
1594893600000|2020-07-16 10:00:00|550.8|550.2|547.8|547.2|550.8|550.2|547.8|547.2|1209
1594897200000|2020-07-16 11:00:00|547.9|547.3|547|546.4|548.3|547.7|546.8|546.2|1049
1594900800000|2020-07-16 12:00:00|547.1|546.5|546.6|546|547.6|547|543.9|543.3|3485
1594904400000|2020-07-16 13:00:00|547.8|547.2|542.1|541.5|548|547.4|541.6|541|8157
1594908000000|2020-07-16 14:00:00|542.4|541.8|541.1|540.5|546.1|545.5|540.9|540.3|9612
1594911600000|2020-07-16 15:00:00|541.4|540.8|537.4|536.8|542.6|542|536.7|536.1|9646
1594915200000|2020-07-16 16:00:00|537.2|536.6|537.7|537.1|539.2|538.6|536.2|535.6|4843
1594918800000|2020-07-16 17:00:00|537.9|537.3|535.7|535.1|538.2|537.6|534.4|533.8|5585
1594922400000|2020-07-16 18:00:00|535.8|535.2|536.3|535.7|536.4|535.8|534.9|534.3|4007
1594944000000|2020-07-17 00:00:00|536.4|535.8|538.7|538.1|538.9|538.3|536.2|535.6|992
1594947600000|2020-07-17 01:00:00|538.5|537.9|539.7|539.1|540.7|540.1|538.2|537.6|949
1594951200000|2020-07-17 02:00:00|539.6|539|539.7|539.1|540.1|539.5|538.2|537.6|368
1594954800000|2020-07-17 03:00:00|539.5|538.9|538.6|538|540.1|539.5|538|537.4|433
1594958400000|2020-07-17 04:00:00|538.5|537.9|538.7|538.1|539|538.4|538.5|537.9|49
1594962000000|2020-07-17 05:00:00|539|538.4|538.2|537.6|539|538.4|538.2|537.6|137
1594965600000|2020-07-17 06:00:00|538.3|537.7|540|539.4|540.1|539.5|538.3|537.7|447
1594969200000|2020-07-17 07:00:00|539.9|539.3|538.5|537.9|540.7|540.1|538.2|537.6|733
1594972800000|2020-07-17 08:00:00|538.2|537.6|539.5|538.9|540|539.4|538.2|537.6|293
1594976400000|2020-07-17 09:00:00|538.8|538.2|535.3|534.7|539.1|538.5|533.5|532.9|1411
1594980000000|2020-07-17 10:00:00|535.5|534.9|535.8|535.2|536.3|535.7|535|534.4|615
1594983600000|2020-07-17 11:00:00|535.5|534.9|537.7|537.1|537.7|537.1|534.8|534.2|774
1594987200000|2020-07-17 12:00:00|537.8|537.2|537.2|536.6|537.8|537.2|536.3|535.7|785
1594990800000|2020-07-17 13:00:00|537.5|536.9|536.7|536.1|539.7|539.1|535.7|535.1|5565
1594994400000|2020-07-17 14:00:00|536.5|535.9|533.5|532.9|537.5|536.9|531.5|530.9|6883
1594998000000|2020-07-17 15:00:00|533.2|532.6|534.6|534|535.5|534.9|533|532.4|2764
1595001600000|2020-07-17 16:00:00|534.7|534.1|534.8|534.2|537.2|536.6|534|533.4|3673
1595005200000|2020-07-17 17:00:00|535|534.4|534.3|533.7|535.3|534.7|533.3|532.7|2281
1595008800000|2020-07-17 18:00:00|534.5|533.9|536.3|535.7|536.5|535.9|533.3|532.7|3361
1595203200000|2020-07-20 00:00:00|535.7|535.1|534.5|533.9|536.2|535.6|533.2|532.6|1005
1595206800000|2020-07-20 01:00:00|534.7|534.1|534.5|533.9|534.7|534.1|534|533.4|58
1595210400000|2020-07-20 02:00:00|534.6|534|534.8|534.2|535|534.4|534.5|533.9|16
1595214000000|2020-07-20 03:00:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|9
1595217600000|2020-07-20 04:00:00|534.8|534.2|534.8|534.2|536|535.4|533.8|533.2|57
1595221200000|2020-07-20 05:00:00|534.5|533.9|534.8|534.2|535|534.4|534.5|533.9|18
1595224800000|2020-07-20 06:00:00|535.2|534.6|534.8|534.2|536|535.4|534|533.4|229
1595228400000|2020-07-20 07:00:00|534.5|533.9|535.5|534.9|535.5|534.9|533.3|532.7|112
1595232000000|2020-07-20 08:00:00|535.4|534.8|533.8|533.2|535.8|535.2|533.8|533.2|171
1595235600000|2020-07-20 09:00:00|533.5|532.9|532.6|532|534|533.4|532.3|531.7|6008
1595239200000|2020-07-20 10:00:00|532.5|531.9|532.3|531.7|532.6|532|531.8|531.2|588
1595242800000|2020-07-20 11:00:00|532.4|531.8|532.3|531.7|533|532.4|532|531.4|643
1595246400000|2020-07-20 12:00:00|532.1|531.5|529.3|528.7|532.3|531.7|528.3|527.7|2452
1595250000000|2020-07-20 13:00:00|528.8|528.2|520.9|520.3|529.1|528.5|520.9|520.3|12461
1595253600000|2020-07-20 14:00:00|520.7|520.1|521.6|521|524.3|523.7|519.9|519.3|10007
1595257200000|2020-07-20 15:00:00|521.7|521.1|519.7|519.1|522.6|522|519.4|518.8|5463
1595260800000|2020-07-20 16:00:00|519.5|518.9|519.4|518.8|520.7|520.1|518.2|517.6|5333
1595264400000|2020-07-20 17:00:00|519.7|519.1|521.9|521.3|521.9|521.3|519.2|518.6|4239
1595268000000|2020-07-20 18:00:00|521.7|521.1|522.7|522.1|523.7|523.1|521.7|521.1|3574
1595289600000|2020-07-21 00:00:00|521.8|521.2|521.7|521.1|522.4|521.8|520.3|519.7|650
1595293200000|2020-07-21 01:00:00|521.9|521.3|521.7|521.1|521.9|521.3|521.2|520.6|158
1595296800000|2020-07-21 02:00:00|521.6|521|521.2|520.6|522.1|521.5|521.1|520.5|246
1595300400000|2020-07-21 03:00:00|521|520.4|520.5|519.9|521.2|520.6|520.2|519.6|136
1595304000000|2020-07-21 04:00:00|520.7|520.1|521.7|521.1|521.7|521.1|519.7|519.1|308
1595307600000|2020-07-21 05:00:00|521.5|520.9|521.5|520.9|522|521.4|521|520.4|162
1595311200000|2020-07-21 06:00:00|521.6|521|521|520.4|522.5|521.9|521|520.4|247
1595314800000|2020-07-21 07:00:00|520.9|520.3|520.2|519.6|520.9|520.3|519.5|518.9|448
1595318400000|2020-07-21 08:00:00|520.4|519.8|520.5|519.9|521.3|520.7|520.2|519.6|323
1595322000000|2020-07-21 09:00:00|520.6|520|523|522.4|523.7|523.1|520.5|519.9|907
1595325600000|2020-07-21 10:00:00|523.1|522.5|521.2|520.6|523.7|523.1|521.2|520.6|491
1595329200000|2020-07-21 11:00:00|521.5|520.9|521.5|520.9|522.7|522.1|519.8|519.2|833
1595332800000|2020-07-21 12:00:00|521.6|521|527|526.4|527|526.4|521.2|520.6|2682
1595336400000|2020-07-21 13:00:00|526|525.4|528.2|527.6|529.2|528.6|522.5|521.9|6963
1595340000000|2020-07-21 14:00:00|528.4|527.8|530.4|529.8|531.9|531.3|527.8|527.2|8793
1595343600000|2020-07-21 15:00:00|530.3|529.7|532.1|531.5|532.4|531.8|529.4|528.8|3751
1595347200000|2020-07-21 16:00:00|531.9|531.3|529.4|528.8|532.6|532|528.4|527.8|2698
1595350800000|2020-07-21 17:00:00|529.6|529|529.7|529.1|530.6|530|528.4|527.8|2718
1595354400000|2020-07-21 18:00:00|529.4|528.8|528.4|527.8|529.9|529.3|527.9|527.3|2599
1595376000000|2020-07-22 00:00:00|527.5|526.9|529.7|529.1|530.4|529.8|526.4|525.8|1139
1595379600000|2020-07-22 01:00:00|529.5|528.9|530.7|530.1|530.7|530.1|529.5|528.9|267
1595383200000|2020-07-22 02:00:00|530.6|530|530.8|530.2|531.5|530.9|530.4|529.8|298
1595386800000|2020-07-22 03:00:00|530.7|530.1|530.2|529.6|531|530.4|529.7|529.1|189
1595390400000|2020-07-22 04:00:00|530.1|529.5|530.2|529.6|530.7|530.1|529.5|528.9|167
1595394000000|2020-07-22 05:00:00|530.1|529.5|530|529.4|530.5|529.9|529.7|529.1|107
1595397600000|2020-07-22 06:00:00|530.1|529.5|531|530.4|531|530.4|530.1|529.5|104
1595401200000|2020-07-22 07:00:00|531.2|530.6|529.7|529.1|531.2|530.6|527.1|526.5|1170
1595404800000|2020-07-22 08:00:00|529.5|528.9|526.7|526.1|529.5|528.9|526.5|525.9|650
1595408400000|2020-07-22 09:00:00|526.5|525.9|528.2|527.6|528.2|527.6|525|524.4|615
1595412000000|2020-07-22 10:00:00|528|527.4|529.7|529.1|529.8|529.2|527.2|526.6|550
1595415600000|2020-07-22 11:00:00|529.8|529.2|530.5|529.9|531.7|531.1|529.5|528.9|451
1595419200000|2020-07-22 12:00:00|530.7|530.1|532.2|531.6|533.4|532.8|530|529.4|985
1595422800000|2020-07-22 13:00:00|531.5|530.9|533.7|533.1|535.4|534.8|531.2|530.6|7216
1595426400000|2020-07-22 14:00:00|533.6|533|533.6|533|534.4|533.8|529.2|528.6|5997
1595430000000|2020-07-22 15:00:00|533.7|533.1|534.1|533.5|535.1|534.5|533.4|532.8|3178
1595433600000|2020-07-22 16:00:00|534.4|533.8|536.1|535.5|536.8|536.2|534.1|533.5|4272
1595437200000|2020-07-22 17:00:00|535.9|535.3|537.8|537.2|540.1|539.5|534.4|533.8|6372
1595440800000|2020-07-22 18:00:00|537.9|537.3|535.2|534.6|537.9|537.3|534.9|534.3|3311
1595462400000|2020-07-23 00:00:00|535.4|534.8|535|534.4|537.2|536.6|533.9|533.3|775
1595466000000|2020-07-23 01:00:00|534.7|534.1|534.7|534.1|535.2|534.6|534.5|533.9|144
1595469600000|2020-07-23 02:00:00|534.9|534.3|533.7|533.1|535|534.4|533.2|532.6|237
1595473200000|2020-07-23 03:00:00|534|533.4|533.5|532.9|534|533.4|533.2|532.6|106
1595476800000|2020-07-23 04:00:00|534|533.4|534|533.4|534.2|533.6|533.5|532.9|113
1595480400000|2020-07-23 05:00:00|533.7|533.1|533.9|533.3|534.3|533.7|533.4|532.8|81
1595484000000|2020-07-23 06:00:00|534.1|533.5|535.7|535.1|536.4|535.8|533.5|532.9|309
1595487600000|2020-07-23 07:00:00|535.6|535|535.7|535.1|536.7|536.1|535.1|534.4|709
1595491200000|2020-07-23 08:00:00|535.5|534.9|535.5|534.9|536.7|536.1|535|534.4|511
1595494800000|2020-07-23 09:00:00|535.2|534.6|534.7|534.1|536.7|536.1|533.5|532.9|710
1595498400000|2020-07-23 10:00:00|534.5|533.9|535.2|534.6|535.5|534.9|534.2|533.6|433
1595502000000|2020-07-23 11:00:00|534.9|534.3|533.1|532.5|535.2|534.6|532.5|531.9|654
1595505600000|2020-07-23 12:00:00|533.2|532.6|533.9|533.3|533.9|533.3|531.5|530.9|2048
1595509200000|2020-07-23 13:00:00|533.7|533.1|528.7|528.1|533.7|533.1|528.3|527.7|5068
1595512800000|2020-07-23 14:00:00|528.8|528.2|530.4|529.8|531|530.4|528.5|527.9|4268
1595516400000|2020-07-23 15:00:00|530.5|529.9|532.9|532.3|533.4|532.8|530|529.4|2641
1595520000000|2020-07-23 16:00:00|533.2|532.6|532|531.4|533.7|533.1|531|530.4|3413
1595523600000|2020-07-23 17:00:00|531.9|531.3|531|530.4|532.9|532.3|530.7|530.1|2351
1595527200000|2020-07-23 18:00:00|530.8|530.2|531.3|530.7|531.8|531.2|529.3|528.7|4381
1595548800000|2020-07-24 00:00:00|531.8|531.2|533.8|533.2|533.8|533.2|531.3|530.7|535
1595552400000|2020-07-24 01:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.3|532.7|216
1595556000000|2020-07-24 02:00:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|170
1595559600000|2020-07-24 03:00:00|533.6|533|533.3|532.7|534.1|533.5|533|532.4|236
1595563200000|2020-07-24 04:00:00|533.2|532.6|532.6|532|533.2|532.6|532.3|531.7|108
1595566800000|2020-07-24 05:00:00|532.4|531.8|532.6|532|532.6|532|531.8|531.2|101
1595570400000|2020-07-24 06:00:00|532.5|531.9|532.8|532.2|533.6|533|532.3|531.7|148
1595574000000|2020-07-24 07:00:00|533|532.4|533.8|533.2|534.8|534.2|532.6|532|834
1595577600000|2020-07-24 08:00:00|534.1|533.5|535.3|534.7|536.1|535.5|534.1|533.5|697
1595581200000|2020-07-24 09:00:00|535.4|534.8|536.6|536|536.9|536.3|535.3|534.7|1089
1595584800000|2020-07-24 10:00:00|536.1|535.5|537.6|537|537.6|537|536.1|535.5|691
1595588400000|2020-07-24 11:00:00|537.4|536.8|537.1|536.5|537.6|537|536.5|535.9|540
1595592000000|2020-07-24 12:00:00|537.3|536.7|536.4|535.8|537.4|536.8|535.4|534.8|1032
1595595600000|2020-07-24 13:00:00|536.8|536.2|542.4|541.8|542.4|541.8|536.4|535.8|9966
1595599200000|2020-07-24 14:00:00|542.1|541.5|544.3|543.7|545|544.4|541.1|540.5|7930
1595602800000|2020-07-24 15:00:00|544.1|543.5|539.7|539.1|544.1|543.5|539.1|538.5|4821
1595606400000|2020-07-24 16:00:00|539.8|539.2|538.2|537.6|541.3|540.7|537.9|537.3|3300
1595610000000|2020-07-24 17:00:00|538.4|537.8|540.1|539.5|540.6|540|537|536.4|3696
1595613600000|2020-07-24 18:00:00|540.3|539.7|541.5|540.9|541.7|541.1|539.6|539|4001
1595808000000|2020-07-27 00:00:00|539.6|539|537.8|537.2|539.9|539.3|536.5|535.9|2334
1595811600000|2020-07-27 01:00:00|538|537.4|537.3|536.7|538.5|537.9|537.3|536.7|316
1595815200000|2020-07-27 02:00:00|537.4|536.8|538|537.4|538|537.4|536.8|536.2|209
1595818800000|2020-07-27 03:00:00|537.8|537.2|537.5|536.9|537.8|537.2|537|536.4|253
1595822400000|2020-07-27 04:00:00|537.7|537.1|537.5|536.9|537.8|537.2|537|536.4|74
1595826000000|2020-07-27 05:00:00|537.4|536.8|537.3|536.7|537.5|536.9|537.1|536.5|63
1595829600000|2020-07-27 06:00:00|537.2|536.6|537.6|537|537.6|537|536.5|535.9|232
1595833200000|2020-07-27 07:00:00|537.5|536.9|536.6|536|538.1|537.5|536.1|535.5|941
1595836800000|2020-07-27 08:00:00|536.5|535.9|536.1|535.5|536.8|536.2|535.3|534.7|683
1595840400000|2020-07-27 09:00:00|536|535.4|535.1|534.5|536.1|535.5|535|534.4|752
1595844000000|2020-07-27 10:00:00|535.2|534.6|535|534.4|535.3|534.7|534.1|533.5|1585
1595847600000|2020-07-27 11:00:00|534.9|534.3|534.8|534.2|534.9|534.3|533.6|533|1279
1595851200000|2020-07-27 12:00:00|534.6|534|534.5|533.9|534.9|534.3|533.9|533.3|734
1595854800000|2020-07-27 13:00:00|533.4|532.8|533.4|532.8|534.8|534.2|531.2|530.6|6443
1595858400000|2020-07-27 14:00:00|533.2|532.6|532.6|532|535.1|534.5|532.3|531.7|4836
1595862000000|2020-07-27 15:00:00|532.7|532.1|531.6|531|532.8|532.2|531.1|530.5|3312
1595865600000|2020-07-27 16:00:00|531.4|530.8|530.1|529.5|532.3|531.7|529.9|529.3|3406
1595869200000|2020-07-27 17:00:00|530.2|529.6|530.4|529.8|530.9|530.3|529.9|529.3|2761
1595872800000|2020-07-27 18:00:00|530.2|529.6|528.5|527.9|531.2|530.6|528.2|527.6|5208
1595894400000|2020-07-28 00:00:00|528|527.4|528.4|527.8|529.2|528.6|527.5|526.9|992
1595898000000|2020-07-28 01:00:00|528.5|527.9|527.5|526.9|528.5|527.9|527|526.4|381
1595901600000|2020-07-28 02:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527|526.4|429
1595905200000|2020-07-28 03:00:00|527.3|526.7|527.7|527.1|527.7|527.1|527|526.4|174
1595908800000|2020-07-28 04:00:00|527.8|527.2|527.2|526.6|528.2|527.6|527.2|526.6|271
1595912400000|2020-07-28 05:00:00|527.3|526.7|527.5|526.9|527.7|527.1|527|526.4|307
1595916000000|2020-07-28 06:00:00|527.3|526.7|528.5|527.9|529|528.4|527.3|526.7|323
1595919600000|2020-07-28 07:00:00|528.7|528.1|530.4|529.8|530.5|529.9|528.7|528.1|1135
1595923200000|2020-07-28 08:00:00|530.5|529.9|531.4|530.8|531.4|530.8|530.2|529.6|773
1595926800000|2020-07-28 09:00:00|531.2|530.6|530.7|530.1|531.4|530.8|530.7|530.1|465
1595930400000|2020-07-28 10:00:00|530.5|529.9|529.4|528.8|530.5|529.9|528.3|527.7|1289
1595934000000|2020-07-28 11:00:00|529.3|528.7|529.3|528.7|530.8|530.2|528|527.4|848
1595937600000|2020-07-28 12:00:00|529|528.4|528|527.4|530.2|529.6|528|527.4|601
1595941200000|2020-07-28 13:00:00|527.5|526.9|524.6|524|528.7|528.1|521.3|520.7|8963
1595944800000|2020-07-28 14:00:00|524.5|523.9|522.8|522.2|525.5|524.9|522.6|522|4518
1595948400000|2020-07-28 15:00:00|522.6|522|526.1|525.5|526.3|525.7|521.8|521.2|4936
1595952000000|2020-07-28 16:00:00|526.3|525.7|525.8|525.2|527|526.4|524.3|523.7|3626
1595955600000|2020-07-28 17:00:00|525.6|525|526.3|525.7|527|526.4|524.8|524.2|2603
1595959200000|2020-07-28 18:00:00|526.5|525.9|525.6|525|526.5|525.9|525|524.4|2987
1595980800000|2020-07-29 00:00:00|525.8|525.2|526.8|526.2|527.5|526.9|525.4|524.8|736
1595984400000|2020-07-29 01:00:00|527|526.4|527|526.4|527.2|526.6|526.5|525.9|138
1595988000000|2020-07-29 02:00:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|146
1595991600000|2020-07-29 03:00:00|527.5|526.9|527.3|526.7|527.8|527.2|527.2|526.6|118
1595995200000|2020-07-29 04:00:00|527.2|526.6|528.2|527.6|528.2|527.6|527.2|526.6|375
1595998800000|2020-07-29 05:00:00|528|527.4|527.5|526.9|528|527.4|527.3|526.7|125
1596002400000|2020-07-29 06:00:00|527.4|526.8|529.3|528.7|529.3|528.7|527.3|526.7|359
1596006000000|2020-07-29 07:00:00|529|528.4|529.9|529.3|530.2|529.6|528|527.4|989
1596009600000|2020-07-29 08:00:00|529.8|529.2|529.7|529.1|530|529.4|529.5|528.9|564
1596013200000|2020-07-29 09:00:00|529.9|529.3|530.7|530.1|530.7|530.1|529.7|529.1|673
1596016800000|2020-07-29 10:00:00|530.6|530|532.1|531.5|532.2|531.6|530.4|529.8|1362
1596020400000|2020-07-29 11:00:00|532.2|531.6|531.4|530.8|532.6|532|531.2|530.6|1128
1596024000000|2020-07-29 12:00:00|531.5|530.9|531.2|530.6|531.7|531.1|530.2|529.6|981
1596027600000|2020-07-29 13:00:00|530.8|530.2|532.4|531.8|534.8|534.2|530|529.4|6256
1596031200000|2020-07-29 14:00:00|532.6|532|531.2|530.6|533.4|532.8|530.4|529.8|4615
1596034800000|2020-07-29 15:00:00|531.4|530.8|531.4|530.8|533.9|533.3|530.9|530.3|3120
1596038400000|2020-07-29 16:00:00|531.5|530.9|533.1|532.5|533.6|533|531.4|530.8|2517
1596042000000|2020-07-29 17:00:00|533.2|532.6|533.9|533.3|534.1|533.5|532.4|531.8|1805
1596045600000|2020-07-29 18:00:00|534|533.4|534.7|534.1|534.9|534.3|533.4|532.8|3711
1596067200000|2020-07-30 00:00:00|534.2|533.6|534.4|533.8|535.1|534.5|533.9|533.3|525
1596070800000|2020-07-30 01:00:00|534.2|533.6|534.4|533.8|534.7|534.1|534.2|533.6|187
1596074400000|2020-07-30 02:00:00|534.5|533.9|533.9|533.3|534.7|534.1|533.9|533.3|207
1596078000000|2020-07-30 03:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.3|532.7|205
1596081600000|2020-07-30 04:00:00|533.7|533.1|534.1|533.5|534.3|533.7|533.7|533.1|97
1596085200000|2020-07-30 05:00:00|534.2|533.6|533.9|533.3|534.3|533.7|533.9|533.3|146
1596088800000|2020-07-30 06:00:00|533.7|533.1|532.1|531.5|534|533.4|531.8|531.2|407
1596092400000|2020-07-30 07:00:00|532.2|531.6|531.2|530.6|532.5|531.9|530.6|530|628
1596096000000|2020-07-30 08:00:00|530.9|530.3|527.4|526.8|530.9|530.3|527.3|526.7|1677
1596099600000|2020-07-30 09:00:00|527.5|526.9|528.3|527.7|528.5|527.9|527|526.4|503
1596103200000|2020-07-30 10:00:00|528.2|527.6|527.5|526.9|528.5|527.9|527.3|526.7|325
1596106800000|2020-07-30 11:00:00|527.8|527.2|528.7|528.1|529.2|528.6|527.5|526.9|399
1596110400000|2020-07-30 12:00:00|528.8|528.2|531.5|530.9|532|531.4|528.8|528.2|1111
1596114000000|2020-07-30 13:00:00|531.4|530.8|534.9|534.3|536.4|535.8|531.3|530.7|7281
1596117600000|2020-07-30 14:00:00|534.7|534.1|533.7|533.1|535.2|534.6|531.8|531.2|6198
1596121200000|2020-07-30 15:00:00|533.6|533|533|532.4|534.5|533.9|532.2|531.6|3017
1596124800000|2020-07-30 16:00:00|533.3|532.7|533.6|533|533.6|533|531.8|531.1|2381
1596128400000|2020-07-30 17:00:00|533.4|532.8|532.4|531.8|533.4|532.8|532.1|531.5|2855
1596132000000|2020-07-30 18:00:00|532.3|531.7|530.9|530.3|532.4|531.8|530.4|529.8|4383
1596153600000|2020-07-31 00:00:00|530.7|530.1|532.9|532.3|533.2|532.6|530.6|530|1459
1596157200000|2020-07-31 01:00:00|532.7|532.1|533.4|532.8|533.4|532.8|532.7|532.1|253
1596160800000|2020-07-31 02:00:00|533.2|532.6|533.7|533.1|533.9|533.3|533.2|532.6|205
1596164400000|2020-07-31 03:00:00|533.5|532.9|534.2|533.6|534.3|533.7|533.2|532.6|174
1596168000000|2020-07-31 04:00:00|534.3|533.7|534.2|533.6|534.3|533.7|533.7|533.1|80
1596171600000|2020-07-31 05:00:00|534.4|533.8|534|533.4|534.5|533.9|534|533.4|98
1596175200000|2020-07-31 06:00:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|92
1596178800000|2020-07-31 07:00:00|533.9|533.3|535.2|534.6|535.3|534.7|533.7|533.1|229
1596182400000|2020-07-31 08:00:00|535.3|534.7|535.7|535.1|536.4|535.8|534.9|534.3|863
1596186000000|2020-07-31 09:00:00|535.9|535.3|536.2|535.6|536.9|536.3|535.7|535.1|1208
1596189600000|2020-07-31 10:00:00|536.1|535.5|536|535.4|536.4|535.8|535.7|535.1|239
1596193200000|2020-07-31 11:00:00|536.2|535.6|536|535.4|536.3|535.7|535.8|535.2|374
1596196800000|2020-07-31 12:00:00|536.1|535.5|533.5|532.9|536.3|535.7|532.7|532.1|973
1596200400000|2020-07-31 13:00:00|533.8|533.2|536.6|536|536.8|536.2|533|532.4|4713
1596204000000|2020-07-31 14:00:00|536.8|536.2|535.2|534.6|537.3|536.7|533.7|533.1|5809
1596207600000|2020-07-31 15:00:00|535.4|534.8|534|533.4|535.9|535.3|533.2|532.6|3808
1596211200000|2020-07-31 16:00:00|533.8|533.2|533.3|532.7|534|533.4|532.6|532|4373
1596214800000|2020-07-31 17:00:00|533.1|532.5|532.7|532.1|534.1|533.5|532.7|532.1|2822
1596218400000|2020-07-31 18:00:00|532.6|532|533.5|532.9|534.4|533.8|532.5|531.9|3684
1596412800000|2020-08-03 00:00:00|528.9|528.3|528.6|528|530.6|530|527.6|527|1914
1596416400000|2020-08-03 01:00:00|528.7|528.1|530.4|529.8|530.7|530.1|528.6|528|487
1596420000000|2020-08-03 02:00:00|530.5|529.9|529.7|529.1|530.9|530.3|529.7|529.1|201
1596423600000|2020-08-03 03:00:00|529.5|528.9|530.2|529.6|530.2|529.6|529.5|528.9|239
1596427200000|2020-08-03 04:00:00|529.9|529.3|530.5|529.9|530.7|530.1|529.9|529.3|233
1596430800000|2020-08-03 05:00:00|530.4|529.8|529.7|529.1|530.5|529.9|529.5|528.9|318
1596434400000|2020-08-03 06:00:00|529.9|529.3|528.7|528.1|530.4|529.8|528.5|527.9|899
1596438000000|2020-08-03 07:00:00|528.9|528.3|529.9|529.3|529.9|529.3|528.7|528.1|596
1596441600000|2020-08-03 08:00:00|529.7|529.1|528.1|527.5|529.7|529.1|527.9|527.3|561
1596445200000|2020-08-03 09:00:00|527.8|527.2|527.4|526.8|528.7|528.1|527.1|526.5|963
1596448800000|2020-08-03 10:00:00|527.3|526.7|527.3|526.7|527.4|526.8|526.9|526.3|540
1596452400000|2020-08-03 11:00:00|527.2|526.6|527.2|526.6|527.7|527.1|526.9|526.3|528
1596456000000|2020-08-03 12:00:00|527.1|526.5|527.4|526.8|528.3|527.7|527.1|526.5|444
1596459600000|2020-08-03 13:00:00|527.3|526.7|527.7|527.1|530.3|529.7|525.9|525.3|6532
1596463200000|2020-08-03 14:00:00|527.5|526.9|524.6|524|528.2|527.6|524.1|523.5|6411
1596466800000|2020-08-03 15:00:00|524.4|523.8|520.8|520.2|525.3|524.7|520.3|519.7|8848
1596470400000|2020-08-03 16:00:00|520.7|520.1|523|522.4|523.5|522.9|520.2|519.6|6279
1596474000000|2020-08-03 17:00:00|522.9|522.3|525.4|524.8|525.6|525|522.4|521.8|6734
1596477600000|2020-08-03 18:00:00|525.2|524.6|523.4|522.8|525.4|524.8|523.3|522.7|5200
1596499200000|2020-08-04 00:00:00|523.2|522.6|520.7|520.1|523.7|523.1|520.5|519.9|1028
1596502800000|2020-08-04 01:00:00|520.9|520.3|521.2|520.6|521.9|521.3|520.7|520.1|370
1596506400000|2020-08-04 02:00:00|521.1|520.5|521.5|520.9|521.5|520.9|521|520.4|127
1596510000000|2020-08-04 03:00:00|521.4|520.8|520.8|520.2|521.4|520.8|520.7|520.1|139
1596513600000|2020-08-04 04:00:00|520.7|520.1|520.7|520.1|521|520.4|520.5|519.9|341
1596517200000|2020-08-04 05:00:00|520.5|519.9|518.5|517.9|520.5|519.9|518.2|517.6|1155
1596520800000|2020-08-04 06:00:00|518.7|518.1|519.2|518.6|519.2|518.6|518.2|517.6|363
1596524400000|2020-08-04 07:00:00|519|518.4|518.9|518.3|519.4|518.8|518.4|517.8|645
1596528000000|2020-08-04 08:00:00|518.8|518.2|519.2|518.6|519.7|519.1|518.6|518|564
1596531600000|2020-08-04 09:00:00|519|518.4|519.9|519.3|520.4|519.8|518.7|518.1|948
1596535200000|2020-08-04 10:00:00|520.2|519.6|519.7|519.1|521.2|520.6|519.2|518.6|697
1596538800000|2020-08-04 11:00:00|519.6|519|519.8|519.2|519.9|519.3|518.7|518.1|616
1596542400000|2020-08-04 12:00:00|519.9|519.3|519.2|518.6|520.1|519.5|518.7|518.1|1287
1596546000000|2020-08-04 13:00:00|519.4|518.8|516.9|516.3|519.4|518.8|516.1|515.5|6245
1596549600000|2020-08-04 14:00:00|516.8|516.2|514.9|514.3|518.8|518.2|514.7|514.1|9555
1596553200000|2020-08-04 15:00:00|514.8|514.2|515.4|514.8|516.8|516.2|513.9|513.3|8590
1596556800000|2020-08-04 16:00:00|515.2|514.6|514.5|513.9|515.4|514.8|513.9|513.3|8706
1596560400000|2020-08-04 17:00:00|514.4|513.8|512.4|511.8|514.7|514.1|511.8|511.2|7747
1596564000000|2020-08-04 18:00:00|512.6|512|511.3|510.7|512.7|512.1|511.1|510.5|6792
1596585600000|2020-08-05 00:00:00|511.8|511.2|512.2|511.6|512.8|512.2|511.2|510.6|1145
1596589200000|2020-08-05 01:00:00|512.1|511.5|511.8|511.2|512.2|511.6|511.3|510.7|433
1596592800000|2020-08-05 02:00:00|511.7|511.1|511.6|511|512|511.4|511.5|510.9|74
1596596400000|2020-08-05 03:00:00|511.7|511.1|511.7|511.1|512|511.4|511.5|510.9|133
1596600000000|2020-08-05 04:00:00|511.6|511|512.8|512.2|512.8|512.2|511.6|511|217
1596603600000|2020-08-05 05:00:00|512.7|512.1|513|512.4|513|512.4|512.3|511.7|378
1596607200000|2020-08-05 06:00:00|512.9|512.3|513|512.4|513.3|512.7|512.4|511.8|348
1596610800000|2020-08-05 07:00:00|512.9|512.3|513.1|512.5|514.1|513.5|512.8|512.2|902
1596614400000|2020-08-05 08:00:00|512.8|512.2|513.6|513|513.7|513.1|512.1|511.5|375
1596618000000|2020-08-05 09:00:00|513.4|512.8|513.3|512.7|514.6|514|513.2|512.6|1249
1596621600000|2020-08-05 10:00:00|513.2|512.6|514.2|513.6|514.4|513.8|512.7|512.1|454
1596625200000|2020-08-05 11:00:00|514.1|513.5|514.2|513.6|514.7|514.1|513.5|512.9|1162
1596628800000|2020-08-05 12:00:00|514.3|513.7|514.5|513.9|515|514.4|514.2|513.6|1259
1596632400000|2020-08-05 13:00:00|514.3|513.7|511.9|511.3|515.8|515.2|511.5|510.9|7848
1596636000000|2020-08-05 14:00:00|512.1|511.5|511.9|511.3|512.2|511.6|509.1|508.5|8589
1596639600000|2020-08-05 15:00:00|511.8|511.2|512.8|512.2|513.8|513.2|511.7|511.1|4416
1596643200000|2020-08-05 16:00:00|512.9|512.3|514.2|513.6|514.2|513.6|511.5|510.9|5899
1596646800000|2020-08-05 17:00:00|514.1|513.5|512.9|512.3|514.4|513.8|511.9|511.3|4375
1596650400000|2020-08-05 18:00:00|512.7|512.1|513.1|512.5|514.1|513.5|511.3|510.7|7106
1596672000000|2020-08-06 00:00:00|512.9|512.3|513.4|512.8|513.4|512.8|512.3|511.7|796
1596675600000|2020-08-06 01:00:00|513.5|512.9|512.4|511.8|513.6|513|512.4|511.8|247
1596679200000|2020-08-06 02:00:00|512.5|511.9|511.5|510.9|512.5|511.9|511.2|510.6|333
1596682800000|2020-08-06 03:00:00|511.4|510.8|510.9|510.3|511.7|511.1|510.7|510.1|180
1596686400000|2020-08-06 04:00:00|510.7|510.1|511.2|510.6|511.5|510.9|510.2|509.6|725
1596690000000|2020-08-06 05:00:00|511.4|510.8|510.7|510.1|512|511.4|510.2|509.6|448
1596693600000|2020-08-06 06:00:00|510.9|510.3|510.7|510.1|511|510.4|509.8|509.2|1045
1596697200000|2020-08-06 07:00:00|510.8|510.2|510.5|509.9|511.8|511.2|509.8|509.2|1505
1596700800000|2020-08-06 08:00:00|510.6|510|509.2|508.6|510.7|510.1|509.2|508.6|678
1596704400000|2020-08-06 09:00:00|509.3|508.7|508.6|508|509.5|508.9|508|507.4|1925
1596708000000|2020-08-06 10:00:00|508.5|507.9|508.7|508.1|509|508.4|507.9|507.3|1844
1596711600000|2020-08-06 11:00:00|508.6|508|508.2|507.6|508.7|508.1|508|507.4|395
1596715200000|2020-08-06 12:00:00|508|507.4|515.2|514.6|515.5|514.9|508|507.4|5603
1596718800000|2020-08-06 13:00:00|515.5|514.9|510.3|509.7|517.5|516.9|510|509.4|13797
1596722400000|2020-08-06 14:00:00|510.5|509.9|507.3|506.7|510.5|509.9|505.7|505.1|8764
1596726000000|2020-08-06 15:00:00|507.4|506.8|505.5|504.9|507.8|507.2|505.1|504.5|6522
1596729600000|2020-08-06 16:00:00|505.6|505|505.6|505|507.4|506.8|505.2|504.6|5243
1596733200000|2020-08-06 17:00:00|505.5|504.9|506.1|505.5|507.6|507|505.5|504.9|4445
1596736800000|2020-08-06 18:00:00|506.2|505.6|505.6|505|506.4|505.8|503.9|503.3|7076
1596758400000|2020-08-07 00:00:00|504.9|504.3|506|505.4|506.2|505.6|504.7|504.1|1070
1596762000000|2020-08-07 01:00:00|506.1|505.5|505.7|505.1|506.2|505.6|505.4|504.8|179
1596765600000|2020-08-07 02:00:00|505.5|504.9|505.5|504.9|505.8|505.2|505.5|504.9|195
1596769200000|2020-08-07 03:00:00|505.6|505|505.9|505.3|505.9|505.3|505.6|505|241
1596772800000|2020-08-07 04:00:00|505.8|505.2|506.2|505.6|506.2|505.6|505.7|505.1|194
1596776400000|2020-08-07 05:00:00|506.1|505.5|506.6|506|506.8|506.2|505.9|505.3|169
1596780000000|2020-08-07 06:00:00|506.5|505.9|506|505.4|506.5|505.9|506|505.4|126
1596783600000|2020-08-07 07:00:00|506.2|505.6|506.2|505.6|506.8|506.2|505.9|505.3|337
1596787200000|2020-08-07 08:00:00|506.3|505.7|506.2|505.6|506.7|506.1|505.8|505.2|287
1596790800000|2020-08-07 09:00:00|506|505.4|505.9|505.3|506.4|505.8|505.7|505.1|860
1596794400000|2020-08-07 10:00:00|505.8|505.2|505.5|504.9|505.9|505.3|505.4|504.8|503
1596798000000|2020-08-07 11:00:00|505.3|504.7|504.8|504.2|505.7|505.1|504.6|504|832
1596801600000|2020-08-07 12:00:00|504.7|504.1|502.8|502.2|504.9|504.3|502.8|502.2|2155
1596805200000|2020-08-07 13:00:00|503|502.4|497.2|496.6|503|502.4|497|496.4|7769
1596808800000|2020-08-07 14:00:00|497.3|496.7|496.2|495.6|498.2|497.6|494.1|493.5|15333
1596812400000|2020-08-07 15:00:00|496.3|495.7|495.5|494.9|496.5|495.9|494.9|494.3|6934
1596816000000|2020-08-07 16:00:00|495.4|494.8|498.4|497.8|499.2|498.6|495.4|494.8|6650
1596819600000|2020-08-07 17:00:00|498.5|497.9|498.7|498.1|500.2|499.6|497.8|497.2|8819
1596823200000|2020-08-07 18:00:00|498.9|498.3|499.5|498.9|499.5|498.9|498.2|497.6|7043
1597017600000|2020-08-10 00:00:00|498.6|498|500.6|500|500.8|500.2|497.8|497.2|1917
1597021200000|2020-08-10 01:00:00|500.4|499.8|498.9|498.3|500.6|500|498.6|498|596
1597024800000|2020-08-10 02:00:00|498.8|498.2|499.1|498.5|499.3|498.7|498.8|498.2|119
1597028400000|2020-08-10 03:00:00|499|498.4|499.3|498.7|499.6|499|499|498.4|64
1597032000000|2020-08-10 04:00:00|499.5|498.9|500.6|500|500.6|500|499.4|498.8|135
1597035600000|2020-08-10 05:00:00|500.4|499.8|500.2|499.6|500.4|499.8|499.6|499|181
1597039200000|2020-08-10 06:00:00|500.1|499.5|498.3|497.7|500.1|499.5|498.2|497.6|246
1597042800000|2020-08-10 07:00:00|498.2|497.6|498.9|498.3|498.9|498.3|497.7|497.1|2474
1597046400000|2020-08-10 08:00:00|498.8|498.2|496.5|495.9|499.9|499.3|496.4|495.8|832
1597050000000|2020-08-10 09:00:00|496.4|495.8|496.4|495.8|497.4|496.8|496|495.4|535
1597053600000|2020-08-10 10:00:00|496.3|495.7|496.6|496|497.2|496.6|496.3|495.7|316
1597057200000|2020-08-10 11:00:00|496.5|495.9|496.9|496.3|497.2|496.6|496.4|495.8|720
1597060800000|2020-08-10 12:00:00|496.8|496.2|497|496.4|497.9|497.3|496.4|495.8|789
1597064400000|2020-08-10 13:00:00|496.7|496.1|499.5|498.9|499.6|499|495|494.4|6518
1597068000000|2020-08-10 14:00:00|499.7|499.1|495.6|495|499.7|499.1|495.2|494.6|6472
1597071600000|2020-08-10 15:00:00|495.5|494.9|494.7|494.1|498.4|497.8|494.7|494.1|7669
1597075200000|2020-08-10 16:00:00|494.6|494|494.7|494.1|495.4|494.8|494.6|494|5110
1597078800000|2020-08-10 17:00:00|494.8|494.2|495.9|495.3|496.2|495.6|494.7|494.1|4002
1597082400000|2020-08-10 18:00:00|496.1|495.5|495.4|494.8|496.1|495.5|494.7|494.1|11553
1597104000000|2020-08-11 00:00:00|494.8|494.2|497.6|497|498.3|497.7|494.8|494.2|852
1597107600000|2020-08-11 01:00:00|497.4|496.8|497.8|497.2|498.1|497.5|497.1|496.5|291
1597111200000|2020-08-11 02:00:00|497.9|497.3|497.3|496.7|497.9|497.3|497.2|496.6|191
1597114800000|2020-08-11 03:00:00|497.2|496.6|496.9|496.3|497.3|496.7|496.9|496.3|144
1597118400000|2020-08-11 04:00:00|497|496.4|497|496.4|497.4|496.8|496.9|496.3|550
1597122000000|2020-08-11 05:00:00|496.9|496.3|497.2|496.6|497.5|496.9|496.9|496.3|331
1597125600000|2020-08-11 06:00:00|497.3|496.7|497|496.4|497.5|496.9|496.1|495.5|354
1597129200000|2020-08-11 07:00:00|496.9|496.3|497.6|497|498|497.4|496.9|496.3|873
1597132800000|2020-08-11 08:00:00|497.7|497.1|497.4|496.8|497.9|497.3|497.3|496.7|631
1597136400000|2020-08-11 09:00:00|497.5|496.9|497.4|496.8|497.9|497.3|497.3|496.7|832
1597140000000|2020-08-11 10:00:00|497.5|496.9|498.1|497.5|498.8|498.2|497.2|496.6|511
1597143600000|2020-08-11 11:00:00|498.2|497.6|501|500.4|501.5|500.9|498.1|497.5|1840
1597147200000|2020-08-11 12:00:00|500.7|500.1|499.5|498.9|500.7|500.1|499|498.4|2403
1597150800000|2020-08-11 13:00:00|499.9|499.3|500.5|499.9|502|501.4|498.1|497.5|11441
1597154400000|2020-08-11 14:00:00|500.6|500|502.2|501.6|502.5|501.9|499.4|498.8|9676
1597158000000|2020-08-11 15:00:00|502.1|501.5|502.4|501.8|502.9|502.3|500.9|500.3|4895
1597161600000|2020-08-11 16:00:00|502.3|501.7|500.5|499.9|502.5|501.9|500.5|499.9|6483
1597165200000|2020-08-11 17:00:00|500.7|500.1|500.6|500|500.9|500.3|499.6|499|3932
1597168800000|2020-08-11 18:00:00|500.5|499.9|499.3|498.7|500.7|500.1|498.7|498.1|6472
1597190400000|2020-08-12 00:00:00|499|498.4|498|497.4|499.7|499.1|497.9|497.3|2574
1597194000000|2020-08-12 01:00:00|498.2|497.6|496.7|496.1|498.3|497.7|496.5|495.9|415
1597197600000|2020-08-12 02:00:00|497|496.4|496.9|496.3|497.1|496.5|496.5|495.9|347
1597201200000|2020-08-12 03:00:00|497|496.4|497|496.4|497|496.4|496.8|496.2|103
1597204800000|2020-08-12 04:00:00|496.9|496.3|496.7|496.1|497.1|496.5|496.7|496.1|159
1597208400000|2020-08-12 05:00:00|496.6|496|496.1|495.5|496.6|496|496.1|495.5|419
1597212000000|2020-08-12 06:00:00|496.2|495.6|496.6|496|497.2|496.6|496.2|495.6|244
1597215600000|2020-08-12 07:00:00|496.7|496.1|496.2|495.6|496.8|496.2|495.8|495.2|1041
1597219200000|2020-08-12 08:00:00|496.4|495.8|496|495.4|497.1|496.5|495.9|495.3|609
1597222800000|2020-08-12 09:00:00|495.9|495.3|495.3|494.7|496.6|496|495.3|494.7|1087
1597226400000|2020-08-12 10:00:00|495.4|494.8|495.6|495|496.3|495.7|495.3|494.7|573
1597230000000|2020-08-12 11:00:00|495.5|494.9|495.6|495|496.3|495.7|495.5|494.9|662
1597233600000|2020-08-12 12:00:00|495.7|495.1|495.2|494.6|496|495.4|495.2|494.6|1032
1597237200000|2020-08-12 13:00:00|495.4|494.8|496|495.4|497.4|496.8|495.3|494.7|4505
1597240800000|2020-08-12 14:00:00|496.2|495.6|497.4|496.8|498.4|497.8|495.5|494.9|5544
1597244400000|2020-08-12 15:00:00|497.1|496.5|495.5|494.9|497.7|497.1|495.1|494.5|9872
1597248000000|2020-08-12 16:00:00|495.4|494.8|493.7|493.1|501.9|501.3|492.6|492|16069
1597251600000|2020-08-12 17:00:00|493.6|493|496.3|495.7|496.6|496|493.6|493|5865
1597255200000|2020-08-12 18:00:00|496.1|495.5|495.3|494.7|496.4|495.8|494.8|494.2|7255
1597276800000|2020-08-13 00:00:00|494.6|494|496.2|495.6|496.4|495.8|493.9|493.3|2270
1597280400000|2020-08-13 01:00:00|496.3|495.7|496.7|496.1|496.7|496.1|495.5|494.9|543
1597284000000|2020-08-13 02:00:00|496.4|495.8|496.6|496|496.8|496.2|496.2|495.6|760
1597287600000|2020-08-13 03:00:00|496.8|496.2|496.8|496.2|496.8|496.2|496.3|495.7|357
1597291200000|2020-08-13 04:00:00|496.7|496.1|496.6|496|496.8|496.2|496.3|495.7|181
1597294800000|2020-08-13 05:00:00|496.5|495.9|497.3|496.7|497.3|496.7|496.4|495.8|244
1597298400000|2020-08-13 06:00:00|497.2|496.6|499.6|499|499.6|499|497.1|496.5|473
1597302000000|2020-08-13 07:00:00|499.5|498.9|497.6|497|499.5|498.9|497.5|496.9|1891
1597305600000|2020-08-13 08:00:00|497.3|496.7|498.5|497.9|498.9|498.3|497|496.4|572
1597309200000|2020-08-13 09:00:00|498.4|497.8|498.3|497.7|498.7|498.1|497.3|496.7|601
1597312800000|2020-08-13 10:00:00|498|497.4|495|494.4|498.4|497.8|494.7|494.1|1060
1597316400000|2020-08-13 11:00:00|494.9|494.3|496.1|495.5|496.2|495.6|494.7|494.1|679
1597320000000|2020-08-13 12:00:00|496.2|495.6|495.1|494.5|496.8|496.2|494.9|494.3|943
1597323600000|2020-08-13 13:00:00|494.9|494.3|496.9|496.3|497.5|496.9|494|493.4|4403
1597327200000|2020-08-13 14:00:00|496.8|496.2|501.3|500.7|502.3|501.7|496.5|495.9|8584
1597330800000|2020-08-13 15:00:00|501.1|500.5|504.8|504.2|505.5|504.9|501|500.4|8952
1597334400000|2020-08-13 16:00:00|504.7|504.1|504|503.4|504.8|504.2|502.5|501.9|4116
1597338000000|2020-08-13 17:00:00|503.9|503.3|502|501.4|504|503.4|501.7|501.1|6547
1597341600000|2020-08-13 18:00:00|502.1|501.5|500.6|500|503.9|503.3|500.4|499.8|8413
1597363200000|2020-08-14 00:00:00|499.7|499.1|500.1|499.5|500.4|499.8|498.9|498.3|1290
1597366800000|2020-08-14 01:00:00|500.2|499.6|499.9|499.3|500.6|500|499.7|499.1|226
1597370400000|2020-08-14 02:00:00|499.7|499.1|499.9|499.3|500|499.4|499.7|499.1|305
1597374000000|2020-08-14 03:00:00|500|499.4|500|499.4|500.1|499.5|499.7|499.1|76
1597377600000|2020-08-14 04:00:00|500.1|499.5|500.2|499.6|500.5|499.9|500|499.4|51
1597381200000|2020-08-14 05:00:00|500.3|499.7|501|500.4|501.3|500.7|500.2|499.6|163
1597384800000|2020-08-14 06:00:00|500.7|500.1|501|500.4|501.5|500.9|499.9|499.3|374
1597388400000|2020-08-14 07:00:00|501.2|500.6|499.1|498.5|501.2|500.6|499.1|498.5|723
1597392000000|2020-08-14 08:00:00|498.9|498.3|499.7|499.1|499.8|499.2|498.7|498.1|482
1597395600000|2020-08-14 09:00:00|499.6|499|499.8|499.2|499.9|499.3|499.2|498.6|312
1597399200000|2020-08-14 10:00:00|500|499.4|502.3|501.7|502.3|501.7|499.6|499|1878
1597402800000|2020-08-14 11:00:00|502|501.4|501.8|501.2|502.9|502.3|501.4|500.8|1221
1597406400000|2020-08-14 12:00:00|502|501.4|502.7|502.1|502.8|502.2|501.5|500.9|708
1597410000000|2020-08-14 13:00:00|502.6|502|510.6|510|510.9|510.3|502.6|502|12863
1597413600000|2020-08-14 14:00:00|510.8|510.2|511.5|510.9|511.7|511.1|507.5|506.9|9732
1597417200000|2020-08-14 15:00:00|511.4|510.8|509.6|509|512.5|511.9|509|508.4|6827
1597420800000|2020-08-14 16:00:00|509.7|509.1|508.8|508.2|511|510.4|508.7|508.1|6121
1597424400000|2020-08-14 17:00:00|508.7|508.1|505.7|505.1|509.8|509.2|505.6|505|8125
1597428000000|2020-08-14 18:00:00|506.1|505.5|505.3|504.7|506.4|505.8|504.7|504.1|4980
1597622400000|2020-08-17 00:00:00|506.2|505.6|509|508.4|509.6|509|505.5|504.9|2359
1597626000000|2020-08-17 01:00:00|509.1|508.5|510.3|509.7|510.8|510.2|508.9|508.3|344
1597629600000|2020-08-17 02:00:00|510.4|509.8|511.2|510.6|511.4|510.8|510.3|509.7|209
1597633200000|2020-08-17 03:00:00|511.3|510.7|511.2|510.6|511.8|511.2|510.8|510.2|276
1597636800000|2020-08-17 04:00:00|511.3|510.7|510.7|510.1|511.4|510.8|510.6|510|101
1597640400000|2020-08-17 05:00:00|510.5|509.9|510.9|510.3|511|510.4|510.4|509.8|723
1597644000000|2020-08-17 06:00:00|511|510.4|509.6|509|511.2|510.6|509.6|509|259
1597647600000|2020-08-17 07:00:00|509.7|509.1|510.2|509.6|511|510.4|509.7|509.1|472
1597651200000|2020-08-17 08:00:00|510.4|509.8|510.7|510.1|511.8|511.2|509.8|509.2|1112
1597654800000|2020-08-17 09:00:00|510.6|510|510.4|509.8|511|510.4|510|509.4|310
1597658400000|2020-08-17 10:00:00|510.5|509.9|510.3|509.7|510.9|510.3|510.2|509.6|287
1597662000000|2020-08-17 11:00:00|510.4|509.8|510.5|509.9|510.7|510.1|510|509.4|220
1597665600000|2020-08-17 12:00:00|510.4|509.8|511|510.4|511.6|511|510|509.4|509
1597669200000|2020-08-17 13:00:00|511.5|510.9|516.1|515.5|516.1|515.5|511.5|510.9|7318
1597672800000|2020-08-17 14:00:00|516|515.4|521.6|521|521.9|521.3|516|515.4|12409
1597676400000|2020-08-17 15:00:00|521.7|521.1|521.5|520.9|522.6|522|520|519.4|8438
1597680000000|2020-08-17 16:00:00|521.6|521|521.9|521.3|523.1|522.5|520.9|520.3|3025
1597683600000|2020-08-17 17:00:00|521.8|521.2|520.7|520.1|522.1|521.5|520.3|519.7|3403
1597687200000|2020-08-17 18:00:00|520.8|520.2|522.2|521.6|522.8|522.2|520.7|520.1|5173
1597708800000|2020-08-18 00:00:00|522.1|521.5|521.2|520.6|522.2|521.6|521.1|520.5|879
1597712400000|2020-08-18 01:00:00|521.1|520.5|520.1|519.5|521.3|520.7|520.1|519.5|301
1597716000000|2020-08-18 02:00:00|520|519.4|520.3|519.7|520.4|519.8|519.5|518.9|293
1597719600000|2020-08-18 03:00:00|520.4|519.8|521.3|520.7|521.6|521|520.3|519.7|291
1597723200000|2020-08-18 04:00:00|521.4|520.8|521.9|521.3|521.9|521.3|521.3|520.7|393
1597726800000|2020-08-18 05:00:00|522|521.4|522|521.4|522.8|522.2|521.9|521.3|451
1597730400000|2020-08-18 06:00:00|521.9|521.3|521|520.4|522.3|521.7|520.8|520.2|320
1597734000000|2020-08-18 07:00:00|521.2|520.6|520.5|519.9|521.2|520.6|517.7|517.1|1057
1597737600000|2020-08-18 08:00:00|520.4|519.8|519.7|519.1|521|520.4|519|518.4|1597
1597741200000|2020-08-18 09:00:00|519.2|518.6|518.6|518|519.7|519.1|517.8|517.2|877
1597744800000|2020-08-18 10:00:00|518.5|517.9|518.8|518.2|519.2|518.6|517.9|517.3|208
1597748400000|2020-08-18 11:00:00|518.9|518.3|519|518.4|519.2|518.6|518.5|517.9|382
1597752000000|2020-08-18 12:00:00|518.8|518.2|519.1|518.5|519.3|518.7|518.3|517.7|1294
1597755600000|2020-08-18 13:00:00|518.6|518|515.3|514.7|520.2|519.6|514.4|513.8|6110
1597759200000|2020-08-18 14:00:00|515|514.4|513.3|512.7|516.3|515.7|511.9|511.3|6579
1597762800000|2020-08-18 15:00:00|513.5|512.9|512.4|511.8|513.8|513.2|511.5|510.9|3936
1597766400000|2020-08-18 16:00:00|512.2|511.6|509.2|508.6|512.7|512.1|509.1|508.5|2446
1597770000000|2020-08-18 17:00:00|509.3|508.7|511.9|511.3|512.2|511.6|509.3|508.7|2629
1597773600000|2020-08-18 18:00:00|511.8|511.2|514|513.4|514.4|513.8|511.5|510.9|5290
1597795200000|2020-08-19 00:00:00|513.6|513|517|516.4|518|517.4|512.1|511.5|1727
1597798800000|2020-08-19 01:00:00|517.1|516.5|515.5|514.9|517.6|517|515.4|514.8|290
1597802400000|2020-08-19 02:00:00|515.4|514.8|516.4|515.8|516.6|516|515.1|514.5|133
1597806000000|2020-08-19 03:00:00|516.6|516|516.5|515.9|516.8|516.2|516.2|515.6|57
1597809600000|2020-08-19 04:00:00|516.4|515.8|515.8|515.2|516.4|515.8|515.4|514.8|43
1597813200000|2020-08-19 05:00:00|515.6|515|515.7|515.1|516.2|515.6|515.5|514.9|105
1597816800000|2020-08-19 06:00:00|515.8|515.2|516.5|515.9|517.1|516.5|515.7|515.1|352
1597820400000|2020-08-19 07:00:00|516.4|515.8|517.8|517.2|518.3|517.7|514.4|513.8|634
1597824000000|2020-08-19 08:00:00|517.7|517.1|517.4|516.8|518.7|518.1|516.7|516.1|324
1597827600000|2020-08-19 09:00:00|517.3|516.7|518.9|518.3|519.8|519.2|517.2|516.6|569
1597831200000|2020-08-19 10:00:00|518.7|518.1|518.5|517.9|519.1|518.5|517.9|517.3|414
1597834800000|2020-08-19 11:00:00|518.9|518.3|519.7|519.1|520.3|519.7|518.9|518.3|901
1597838400000|2020-08-19 12:00:00|519.9|519.3|517.1|516.5|519.9|519.3|515.2|514.6|1697
1597842000000|2020-08-19 13:00:00|515.5|514.9|517.2|516.6|517.9|517.3|513.2|512.6|3047
1597845600000|2020-08-19 14:00:00|517.1|516.5|517|516.4|519.8|519.2|515.5|514.9|13225
1597849200000|2020-08-19 15:00:00|517.3|516.7|518.4|517.8|519|518.4|516.7|516.1|4579
1597852800000|2020-08-19 16:00:00|518.5|517.9|517.4|516.8|519.5|518.9|516.9|516.3|4156
1597856400000|2020-08-19 17:00:00|517.5|516.9|518.3|517.7|518.5|517.9|516.4|515.8|2388
1597860000000|2020-08-19 18:00:00|518.4|517.8|517.9|517.3|518.9|518.3|516.8|516.2|3440
1597881600000|2020-08-20 00:00:00|518|517.4|518.1|517.5|518.2|517.6|516.4|515.8|642
1597885200000|2020-08-20 01:00:00|518|517.4|518.2|517.6|518.3|517.7|517.4|516.8|159
1597888800000|2020-08-20 02:00:00|518.1|517.5|517.4|516.8|518.3|517.7|517.3|516.7|139
1597892400000|2020-08-20 03:00:00|517.5|516.9|517.8|517.2|518|517.4|517.3|516.7|62
1597896000000|2020-08-20 04:00:00|517.9|517.3|519.3|518.7|519.3|518.7|517.8|517.2|51
1597899600000|2020-08-20 05:00:00|519.2|518.6|519.1|518.5|519.3|518.7|519|518.4|128
1597903200000|2020-08-20 06:00:00|519.3|518.7|518.5|517.9|519.4|518.8|517.8|517.2|97
1597906800000|2020-08-20 07:00:00|518.4|517.8|518.6|518|518.8|518.2|517.1|516.5|808
1597910400000|2020-08-20 08:00:00|518.7|518.1|516|515.4|518.9|518.3|516|515.4|724
1597914000000|2020-08-20 09:00:00|515.9|515.3|513.9|513.3|515.9|515.3|512.3|511.7|713
1597917600000|2020-08-20 10:00:00|513.8|513.2|514.7|514.1|514.8|514.2|513.2|512.6|944
1597921200000|2020-08-20 11:00:00|514.8|514.2|516.9|516.3|517.4|516.8|514.5|513.9|544
1597924800000|2020-08-20 12:00:00|516.8|516.2|520.9|520.3|522.5|521.9|516.2|515.6|2330
1597928400000|2020-08-20 13:00:00|520.3|519.7|516.3|515.7|520.7|520.1|514.8|514.2|3915
1597932000000|2020-08-20 14:00:00|516.4|515.8|520|519.4|520.6|520|515.6|515|3364
1597935600000|2020-08-20 15:00:00|520.1|519.5|518.9|518.3|520.1|519.5|517.9|517.3|2178
1597939200000|2020-08-20 16:00:00|519.1|518.5|520.9|520.3|521.7|521.1|518.6|518|2547
1597942800000|2020-08-20 17:00:00|520.8|520.2|524.5|523.9|524.7|524.1|520.6|520|3911
1597946400000|2020-08-20 18:00:00|524.7|524.1|525.3|524.7|526|525.4|524.3|523.7|4291
1597968000000|2020-08-21 00:00:00|525.8|525.2|527|526.4|527.7|527.1|524.7|524.1|614
1597971600000|2020-08-21 01:00:00|526.9|526.3|526.3|525.7|527.1|526.5|525.1|524.5|396
1597975200000|2020-08-21 02:00:00|526.1|525.5|526.1|525.5|526.6|526|526|525.4|121
1597978800000|2020-08-21 03:00:00|526.2|525.6|526.6|526|526.8|526.2|526.1|525.5|59
1597982400000|2020-08-21 04:00:00|526.7|526.1|526.8|526.2|526.8|526.2|526.5|525.9|24
1597986000000|2020-08-21 05:00:00|527.1|526.5|528|527.4|528.3|527.7|527.1|526.5|234
1597989600000|2020-08-21 06:00:00|527.9|527.3|528.1|527.5|528.1|527.5|526.7|526.1|200
1597993200000|2020-08-21 07:00:00|528.2|527.6|529.8|529.2|529.8|529.2|528.2|527.6|778
1597996800000|2020-08-21 08:00:00|529.6|529|527.5|526.9|530|529.4|527|526.4|333
1598000400000|2020-08-21 09:00:00|527.4|526.8|528.5|527.9|529.6|529|525.5|524.9|673
1598004000000|2020-08-21 10:00:00|528.6|528|528.8|528.2|529.4|528.8|528.1|527.5|157
1598007600000|2020-08-21 11:00:00|528.6|528|527.6|527|529.4|528.8|526.8|526.2|259
1598011200000|2020-08-21 12:00:00|527.8|527.2|525.7|525.1|527.8|527.2|523.2|522.6|861
1598014800000|2020-08-21 13:00:00|525.1|524.5|522|521.4|526.1|525.5|520.6|520|4404
1598018400000|2020-08-21 14:00:00|521.8|521.2|523.6|523|524.5|523.9|521.1|520.5|2899
1598022000000|2020-08-21 15:00:00|523.5|522.9|525.6|525|525.9|525.3|522.4|521.8|2078
1598025600000|2020-08-21 16:00:00|525.4|524.8|524.1|523.5|525.4|524.8|523.4|522.8|1654
1598029200000|2020-08-21 17:00:00|524.2|523.6|531.3|530.7|531.7|531.1|524.2|523.6|8170
1598032800000|2020-08-21 18:00:00|531.4|530.8|532|531.4|532.9|532.3|531.3|530.7|8361
1598227200000|2020-08-24 00:00:00|533.1|532.5|530.6|530|533.1|532.5|529.6|529|1128
1598230800000|2020-08-24 01:00:00|530.8|530.2|531.9|531.3|532.1|531.5|530.6|530|143
1598234400000|2020-08-24 02:00:00|531.8|531.2|532.2|531.6|532.2|531.6|531.4|530.8|321
1598238000000|2020-08-24 03:00:00|532.4|531.8|531.4|530.8|532.4|531.8|531.4|530.8|92
1598241600000|2020-08-24 04:00:00|531.2|530.6|531.4|530.8|531.7|531.1|531|530.4|86
1598245200000|2020-08-24 05:00:00|531.3|530.7|531.6|531|531.9|531.3|531.1|530.5|93
1598248800000|2020-08-24 06:00:00|531.7|531.1|531.6|531|531.9|531.3|530.9|530.3|109
1598252400000|2020-08-24 07:00:00|531.7|531.1|533.4|532.8|534.4|533.8|531.4|530.8|157
1598256000000|2020-08-24 08:00:00|533.6|533|533.4|532.8|534.3|533.7|532.9|532.3|174
1598259600000|2020-08-24 09:00:00|533.5|532.9|534|533.4|534.4|533.8|533.4|532.8|194
1598263200000|2020-08-24 10:00:00|533.9|533.3|534.9|534.3|535.1|534.5|533.6|533|207
1598266800000|2020-08-24 11:00:00|534.7|534.1|536.2|535.6|536.2|535.6|534.5|533.9|699
1598270400000|2020-08-24 12:00:00|536.1|535.5|538.2|537.6|538.5|537.9|535.9|535.3|845
1598274000000|2020-08-24 13:00:00|537.2|536.6|533|532.4|537.2|536.6|532.5|531.9|4048
1598277600000|2020-08-24 14:00:00|533.1|532.5|530.3|529.7|534.6|534|530.3|529.7|5093
1598281200000|2020-08-24 15:00:00|530.2|529.6|526|525.4|530.3|529.7|525.8|525.2|2737
1598284800000|2020-08-24 16:00:00|525.8|525.2|522.5|521.9|526|525.4|521.8|521.2|2261
1598288400000|2020-08-24 17:00:00|522.4|521.8|525|524.4|525.3|524.7|522.3|521.7|3273
1598292000000|2020-08-24 18:00:00|525.1|524.5|525.1|524.5|526.1|525.5|524.6|524|2143
1598313600000|2020-08-25 00:00:00|528.6|528|528.6|528|529.2|528.6|526.3|525.7|881
1598317200000|2020-08-25 01:00:00|528.5|527.9|528.7|528.1|528.8|528.2|528.1|527.5|106
1598320800000|2020-08-25 02:00:00|528.6|528|528.2|527.6|529.1|528.5|528|527.4|1349
1598324400000|2020-08-25 03:00:00|528.1|527.5|527.7|527.1|528.1|527.5|527.5|526.9|332
1598328000000|2020-08-25 04:00:00|528|527.4|527.5|526.9|528|527.4|527.3|526.7|101
1598331600000|2020-08-25 05:00:00|527.6|527|527.3|526.7|527.6|527|526.7|526.1|44
1598335200000|2020-08-25 06:00:00|527.5|526.9|527.2|526.6|528.6|528|527.1|526.5|89
1598338800000|2020-08-25 07:00:00|527.3|526.7|526.3|525.7|528.2|527.6|526.1|525.5|210
1598342400000|2020-08-25 08:00:00|526.4|525.8|528|527.4|528.4|527.8|526.4|525.8|144
1598346000000|2020-08-25 09:00:00|528.1|527.5|528.1|527.5|528.3|527.7|527.1|526.5|147
1598349600000|2020-08-25 10:00:00|528.3|527.7|529.7|529.1|530.6|530|528.3|527.7|71
1598353200000|2020-08-25 11:00:00|529.8|529.2|528.9|528.3|529.8|529.2|528.8|528.2|54
1598356800000|2020-08-25 12:00:00|529|528.4|526.9|526.3|529.1|528.5|526.6|526|216
1598360400000|2020-08-25 13:00:00|528.6|528|530.4|529.8|532.3|531.7|527.4|526.8|1824
1598364000000|2020-08-25 14:00:00|530.6|530|535.2|534.6|535.4|534.8|528.6|528|4169
1598367600000|2020-08-25 15:00:00|535.1|534.5|537.9|537.3|538.1|537.5|535.1|534.5|4601
1598371200000|2020-08-25 16:00:00|538|537.4|538.7|538.1|539.7|539.1|536.2|535.6|1050
1598374800000|2020-08-25 17:00:00|538.4|537.8|534.4|533.8|538.7|538.1|534.2|533.6|1852
1598378400000|2020-08-25 18:00:00|534.3|533.7|533.3|532.7|534.7|534.1|533|532.4|1963
1598400000000|2020-08-26 00:00:00|533.2|532.6|534.7|534.1|535.6|534.7|532.5|531.9|219
1598403600000|2020-08-26 01:00:00|534.8|534.2|535.4|534.8|535.4|534.8|534.8|534.2|19
1598407200000|2020-08-26 02:00:00|535.2|534.6|534.9|534.3|535.5|534.9|534.7|534.1|15
1598410800000|2020-08-26 03:00:00|534.8|534.2|533.9|533.3|534.8|534.2|533.7|533.1|31
1598414400000|2020-08-26 04:00:00|534.1|533.5|534|533.4|534.2|533.6|533.6|533|86
1598418000000|2020-08-26 05:00:00|534.1|533.5|533.4|532.8|534.2|533.6|532.9|532.3|39
1598421600000|2020-08-26 06:00:00|533.5|532.9|533.1|532.5|533.5|532.9|532.2|531.6|60
1598425200000|2020-08-26 07:00:00|533.2|532.6|533.1|532.5|535.1|534.5|532.5|531.9|354
1598428800000|2020-08-26 08:00:00|533.2|532.6|536|535.4|536.5|535.9|533.1|532.5|106
1598432400000|2020-08-26 09:00:00|535.8|535.2|533.3|532.7|536.5|535.9|532.2|531.6|151
1598436000000|2020-08-26 10:00:00|533|532.4|533.5|532.9|533.5|532.9|532.3|531.7|144
1598439600000|2020-08-26 11:00:00|533.3|532.7|531|530.4|533.5|532.9|531|530.4|67
1598443200000|2020-08-26 12:00:00|530.9|530.3|530.8|530.2|531|530.4|529.5|528.9|818
1598446800000|2020-08-26 13:00:00|531.7|531.1|533.2|532.6|533.9|533.3|529.5|528.9|3162
1598450400000|2020-08-26 14:00:00|533.1|532.5|533.3|532.7|534.1|533.5|531.4|530.8|8052
1598454000000|2020-08-26 15:00:00|533.1|532.5|533.6|533|535.7|535.1|533.1|532.5|4612
1598457600000|2020-08-26 16:00:00|533.5|532.9|536.1|535.5|536.6|536|533.4|532.8|905
1598461200000|2020-08-26 17:00:00|536.3|535.7|537.2|536.6|538.1|537.5|535.7|535.1|1380
1598464800000|2020-08-26 18:00:00|537.3|536.7|537.9|537.3|538.4|537.8|536.7|536.1|743
1598486400000|2020-08-27 00:00:00|537.7|537.1|538.9|538.3|539.4|538.8|537.4|536.8|234
1598490000000|2020-08-27 01:00:00|538.8|538.2|538.3|537.7|539.5|538.9|538.2|537.6|63
1598493600000|2020-08-27 02:00:00|538.2|537.6|538.7|538.1|539|538.4|538.2|537.6|91
1598497200000|2020-08-27 03:00:00|538.6|538|539.2|538.6|539.2|538.6|538.5|537.9|22
1598500800000|2020-08-27 04:00:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|85
1598504400000|2020-08-27 05:00:00|539.2|538.6|539.6|539|539.7|539.1|539.1|538.5|23
1598508000000|2020-08-27 06:00:00|539.5|538.9|539.5|538.9|539.7|538.9|539|538.2|33
1598511600000|2020-08-27 07:00:00|539.7|538.7|538.5|537.9|539.7|539|536.7|536.1|47
1598515200000|2020-08-27 08:00:00|538.6|538|541.6|541|543.7|543.1|537.7|537.1|432
1598518800000|2020-08-27 09:00:00|541.5|540.9|542.7|542.1|542.7|542.1|541.5|540.9|51
1598522400000|2020-08-27 10:00:00|542.6|542|544.1|543.5|544.2|543.6|542.5|541.9|355
1598526000000|2020-08-27 11:00:00|544|543.4|544.7|544.1|545.4|544.8|543.5|542.9|154
1598529600000|2020-08-27 12:00:00|544.8|544.2|542.9|542.3|545.4|544.6|541.4|540.8|636
1598533200000|2020-08-27 13:00:00|542.6|542|543.3|542.7|543.9|543.3|540.7|540.1|3039
1598536800000|2020-08-27 14:00:00|543.5|542.9|544.5|543.9|544.9|544.3|542.3|541.7|2394
1598540400000|2020-08-27 15:00:00|544.4|543.8|547.6|547|548.1|547.5|543.7|543.1|3681
1598544000000|2020-08-27 16:00:00|547.7|547.1|549.6|549|550.1|549.5|547.4|546.8|895
1598547600000|2020-08-27 17:00:00|549.7|549.1|546.9|546.3|550.2|549.5|546.3|545.7|2105
1598551200000|2020-08-27 18:00:00|547|546.4|549.9|549.3|549.9|549.3|546.9|546.3|918
1598572800000|2020-08-28 00:00:00|549.4|548.8|551|550.4|551.4|550.8|549.1|548.5|160
1598576400000|2020-08-28 01:00:00|550.9|550.3|551.2|550.6|551.4|550.8|550.9|550.3|73
1598580000000|2020-08-28 02:00:00|550.9|550.3|551.9|551.3|552.5|551.9|550.9|550.3|235
1598583600000|2020-08-28 03:00:00|552|551.4|551.7|551.1|552.2|551.6|551.5|550.7|12
1598587200000|2020-08-28 04:00:00|551.8|551.2|551.5|550.9|551.8|551.2|550.8|550.2|13
1598590800000|2020-08-28 05:00:00|551.7|551.1|553.5|552.9|553.7|552.9|551.5|550.9|29
1598594400000|2020-08-28 06:00:00|553.2|552.6|550.7|550.1|553.5|552.9|550.7|550.1|101
1598598000000|2020-08-28 07:00:00|550.6|550|548.9|548.3|551.5|550.9|548.4|547.8|106
1598601600000|2020-08-28 08:00:00|548.7|548.1|547.9|547.3|549|548.4|546.2|545.6|149
1598605200000|2020-08-28 09:00:00|548|547.4|549|548.4|549|548.4|546.9|546.3|11532
1598608800000|2020-08-28 10:00:00|549.1|548.5|549.7|549.1|549.7|549.1|548.3|547.7|1148
1598612400000|2020-08-28 11:00:00|549.9|549.3|548.9|548.3|550.7|550.1|548.5|547.9|13850
1598616000000|2020-08-28 12:00:00|548.7|548.1|547.2|546.6|549.2|548.6|545.8|545.2|1737
1598619600000|2020-08-28 13:00:00|547.5|546.9|548.7|548.1|552|551.4|547|546.4|10331
1598623200000|2020-08-28 14:00:00|548.8|548.2|547.9|547.3|549.9|549.3|545.7|545.1|7436
1598626800000|2020-08-28 15:00:00|548|547.4|547.7|547.1|548.4|547.8|546.4|545.8|5023
1598630400000|2020-08-28 16:00:00|547.6|547|548.4|547.8|549|548.4|547.5|546.9|5411
1598634000000|2020-08-28 17:00:00|548.2|547.6|546.4|545.8|548.4|547.8|546|545.4|5343
1598637600000|2020-08-28 18:00:00|546.6|546|546.4|545.8|547.8|547.2|545.5|544.9|5091
1598832000000|2020-08-31 00:00:00|546.7|546.1|551.5|550|551.5|550.3|546.5|545.9|13
1598835600000|2020-08-31 01:00:00|551.6|550.1|552|550.5|552.5|551|551.3|549.8|0
1598839200000|2020-08-31 02:00:00|551.8|550.3|552.2|550.7|552.4|551.4|551.4|550.1|11
1598842800000|2020-08-31 03:00:00|552.1|550.6|552.3|550.8|552.4|551.2|551.5|550.1|2
1598846400000|2020-08-31 04:00:00|552.1|550.6|550.5|549.9|552.4|550.9|550.5|549.9|0
1598850000000|2020-08-31 05:00:00|550.6|549.6|551.3|549.8|551.6|550.1|549.8|548.9|5
1598853600000|2020-08-31 06:00:00|551.4|549.9|550.3|548.8|551.8|550.3|550.3|548.8|0
1598857200000|2020-08-31 07:00:00|550.1|548.6|552.3|550.8|552.8|551.3|549.8|548.3|0
1598860800000|2020-08-31 08:00:00|552.5|551|552.5|551|553|551.5|552|550.5|0
1598864400000|2020-08-31 09:00:00|552.6|551.1|556|554.5|556|554.5|552.6|551.1|0
1598868000000|2020-08-31 10:00:00|556.1|554.6|557|556|557.2|556|556|554.5|5
1598871600000|2020-08-31 11:00:00|557.2|556.4|558.3|556.8|559.2|557.7|556.8|556|5
1598875200000|2020-08-31 12:00:00|558.5|557|557.8|556.3|559|557.5|557.8|556.3|4
1598878800000|2020-08-31 13:00:00|557|556.4|555.2|553.7|558.4|556.9|555.2|553.7|130
1598882400000|2020-08-31 14:00:00|555.3|553.8|554.5|553.9|557.6|556.6|554|552.9|104
1598886000000|2020-08-31 15:00:00|554.4|553.8|550.2|548.7|554.8|553.9|547.1|546.1|167
1598889600000|2020-08-31 16:00:00|549.8|548.8|552.5|551.5|552.7|551.5|549.6|548.5|192
1598893200000|2020-08-31 17:00:00|552.3|551.3|551.4|550.4|553|551.5|551.1|549.7|188
1598896800000|2020-08-31 18:00:00|551.7|550.2|550.7|549.2|552.3|550.8|549.8|548.3|77
1598918400000|2020-09-01 00:00:00|548.9|547.4|547.9|546.4|549.5|548|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|550.6|549.1|550.7|549.2|547.9|546.4|37
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.6|551|553.5|552|550.4|548.9|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|552|550.5|552.3|550.8|550.5|549|0
1598932800000|2020-09-01 04:00:00|551.8|550.3|551.5|550|552|550.5|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|552.5|551|552.5|551|551|549.5|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|553.5|552|554|552.5|552.5|551|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|551.4|549.9|554|552.5|551|549.5|0
1598947200000|2020-09-01 08:00:00|551.5|550|550.8|549.3|551.5|550|548.5|547|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.2|549.7|552|550.5|550.3|548.8|0
1598954400000|2020-09-01 10:00:00|551|549.5|551.9|550.4|552|550.5|550.3|548.8|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|552.3|550.8|550.8|549.3|0
1598961600000|2020-09-01 12:00:00|551.5|550|549.7|548.2|552.8|551.7|549.3|547.8|3
1598965200000|2020-09-01 13:00:00|549.8|548.3|556.7|555.2|557.2|555.7|549.8|548.3|98
1598968800000|2020-09-01 14:00:00|556.8|555.3|563.2|561.7|564.4|562.9|555.2|554|5
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.2|563.7|567.4|566.2|561.7|560.4|45
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|566.8|565.3|563.8|562.4|6
1598979600000|2020-09-01 17:00:00|564.4|562.9|565.8|564.3|566.1|565.2|562.5|561|14
1598983200000|2020-09-01 18:00:00|566|564.5|563.1|561.6|566.3|565.1|562.3|560.8|1
1599004800000|2020-09-02 00:00:00|563.6|562.6|563.9|562.4|564.7|563.2|562.5|561.3|91
1599008400000|2020-09-02 01:00:00|563.6|562.1|562.6|561.1|563.8|562.3|562.3|560.8|4
1599012000000|2020-09-02 02:00:00|562.5|561|562.6|561.1|562.8|561.3|562|560.5|0
1599015600000|2020-09-02 03:00:00|562.4|560.9|562.4|560.9|562.9|561.4|562.2|560.7|0
1599019200000|2020-09-02 04:00:00|562.5|561|562.4|560.9|562.6|561.1|561.9|560.4|0
1599022800000|2020-09-02 05:00:00|562.1|560.6|562.1|560.6|562.4|560.9|561.8|560.3|0
1599026400000|2020-09-02 06:00:00|561.9|560.4|563.9|562.4|563.9|562.4|561.9|560.4|0
1599030000000|2020-09-02 07:00:00|563.7|562.2|560.6|559.1|563.7|562.2|560.4|558.9|0
1599033600000|2020-09-02 08:00:00|560.8|559.3|557.4|555.9|560.9|559.7|557.4|555.9|1
1599037200000|2020-09-02 09:00:00|557.5|556|557.2|555.7|558.3|556.8|556.7|555.2|0
1599040800000|2020-09-02 10:00:00|557.3|555.8|556.9|555.4|557.9|556.4|556.7|555.2|0
1599044400000|2020-09-02 11:00:00|556.7|555.2|555.3|553.8|556.8|555.3|555.1|553.6|2
1599048000000|2020-09-02 12:00:00|555.2|553.7|557.6|556.1|557.9|556.6|555.1|553.6|5
1599051600000|2020-09-02 13:00:00|559.7|558.2|556.2|554.7|559.9|558.4|554.3|552.8|6
1599055200000|2020-09-02 14:00:00|556|554.5|555.5|554|557|555.5|554.6|553.1|0
1599058800000|2020-09-02 15:00:00|555.6|554.1|556.8|555.3|557.3|555.8|553.7|552.2|18
1599062400000|2020-09-02 16:00:00|556.7|555.2|555|553.5|556.7|555.2|553.8|552.3|11
1599066000000|2020-09-02 17:00:00|555.1|553.6|556.3|554.8|556.8|555.3|554.4|552.9|26
1599069600000|2020-09-02 18:00:00|556.4|554.9|557.5|556|557.6|556.3|556.3|554.8|5
1599091200000|2020-09-03 00:00:00|557.3|555.8|557.7|556.2|558.6|557.1|557.3|555.8|0
1599094800000|2020-09-03 01:00:00|557.4|555.9|557.5|556|557.7|556.2|556.2|554.7|0
1599098400000|2020-09-03 02:00:00|557.4|555.9|557.2|555.7|557.7|556.2|556.9|555.4|0
1599102000000|2020-09-03 03:00:00|557.3|555.8|556.4|554.9|557.3|555.8|555.9|554.4|0
1599105600000|2020-09-03 04:00:00|556.6|555.1|555.9|554.4|556.7|555.2|555.9|554.4|0
1599109200000|2020-09-03 05:00:00|556.2|554.7|557.4|555.9|557.7|556.2|556.2|554.7|0
1599112800000|2020-09-03 06:00:00|557.3|555.8|555.7|554.2|557.3|555.8|555.1|553.6|0
1599116400000|2020-09-03 07:00:00|555.6|554.1|557|555.5|557.5|556|555.2|553.7|0
1599120000000|2020-09-03 08:00:00|556.7|555.2|557.7|556.2|558.7|557.2|556.6|555.1|0
1599123600000|2020-09-03 09:00:00|557.8|556.3|558|556.5|558.7|557.2|557.5|556|1
1599127200000|2020-09-03 10:00:00|558.2|556.7|557.2|555.7|558.2|556.7|557|555.5|0
1599130800000|2020-09-03 11:00:00|557.3|555.8|558.5|557|558.7|557.2|557.3|555.8|0
1599134400000|2020-09-03 12:00:00|558.4|556.9|557|555.5|560|558.5|557|555.5|0
1599138000000|2020-09-03 13:00:00|556.2|554.7|556.8|555.3|558.8|557.3|553.7|552.4|25
1599141600000|2020-09-03 14:00:00|556.5|555|552.5|551|556.8|555.3|552.2|550.7|39
1599145200000|2020-09-03 15:00:00|552.4|550.9|551.4|549.9|552.7|551.2|549.7|548.2|3
1599148800000|2020-09-03 16:00:00|551.2|549.7|551.3|549.8|552.9|551.4|549.9|548.4|0
1599152400000|2020-09-03 17:00:00|551.2|549.7|551.4|549.9|551.7|550.9|550.5|549.2|32
1599156000000|2020-09-03 18:00:00|551.2|549.7|552.9|551.4|553.2|551.7|551|549.5|0
1599177600000|2020-09-04 00:00:00|553.1|551.6|552.5|551|553.7|552.2|550.4|548.9|31
1599181200000|2020-09-04 01:00:00|552.3|550.8|552|550.5|553.7|552.2|552|550.5|0
1599184800000|2020-09-04 02:00:00|552.1|550.6|552.2|550.7|553.5|552|552|550.5|0
1599188400000|2020-09-04 03:00:00|552.3|550.8|552.3|550.8|552.7|551.2|552|550.5|0
1599192000000|2020-09-04 04:00:00|552.2|550.7|552.4|550.9|552.7|551.2|552.2|550.7|0
1599195600000|2020-09-04 05:00:00|552.5|551|553.5|552|553.7|552.2|552.5|551|0
1599199200000|2020-09-04 06:00:00|553.4|551.9|553|551.5|554.2|552.7|552.7|551.2|0
1599202800000|2020-09-04 07:00:00|552.9|551.4|553.7|552.2|555|553.5|552.7|551.2|0
1599206400000|2020-09-04 08:00:00|553.8|552.3|554.8|553.3|555|553.5|553.5|552|0
1599210000000|2020-09-04 09:00:00|554.9|553.4|554.8|553.3|555|553.5|554.5|553|0
1599213600000|2020-09-04 10:00:00|554.5|553|552.4|550.9|554.6|553.1|552.3|550.8|0
1599217200000|2020-09-04 11:00:00|552.3|550.8|552.5|551|553.3|551.8|551.8|550.3|3
1599220800000|2020-09-04 12:00:00|552.8|551.3|553.4|551.9|554.5|553|552.8|551.3|0
1599224400000|2020-09-04 13:00:00|553.8|552.3|553.8|552.3|555.3|553.8|551.5|550|12
1599228000000|2020-09-04 14:00:00|553.5|552|547.5|546|554.7|553.2|545.4|544.6|0
1599231600000|2020-09-04 15:00:00|547.4|545.9|547.8|547.2|548.5|547.2|546.2|544.8|6
1599235200000|2020-09-04 16:00:00|547.6|547|548.9|547.4|549.5|548.2|547.3|546.6|20
1599238800000|2020-09-04 17:00:00|548.5|547.5|549.2|547.7|549.5|548.2|548.3|546.8|2
1599242400000|2020-09-04 18:00:00|549.1|547.6|550.5|549|550.9|549.4|548.6|547.1|4
1599523200000|2020-09-08 00:00:00|548.5|547|550.6|549.1|550.6|549.1|546.1|544.6|0
1599526800000|2020-09-08 01:00:00|550.5|549|549|547.5|550.6|549.1|548.9|547.4|3
1599530400000|2020-09-08 02:00:00|549.1|547.6|548.1|546.6|549.4|547.9|547.9|546.4|0
1599534000000|2020-09-08 03:00:00|548|546.5|546.9|545.4|548.1|546.6|546.4|544.9|0
1599537600000|2020-09-08 04:00:00|547|545.5|545.9|544.4|547.1|545.6|545|544.1|0
1599541200000|2020-09-08 05:00:00|546|544.5|546.2|544.7|546.5|545|545.7|544.2|0
1599544800000|2020-09-08 06:00:00|546.4|544.9|546.4|544.9|547.7|546.2|545.9|544.4|0
1599548400000|2020-09-08 07:00:00|546.9|545.4|548|546.5|548.2|546.7|546.2|544.7|20
1599552000000|2020-09-08 08:00:00|547.9|546.4|546.1|544.6|548.1|547.1|545.4|544.1|11
1599555600000|2020-09-08 09:00:00|546.3|544.8|545.6|544.1|546.6|545.1|545.1|543.6|9
1599559200000|2020-09-08 10:00:00|545.4|543.9|545.4|543.9|545.6|544.1|543.7|542.2|0
1599562800000|2020-09-08 11:00:00|545.2|543.7|543.4|541.9|545.2|543.7|543.2|541.7|0
1599566400000|2020-09-08 12:00:00|543.2|541.7|543.2|541.7|543.9|542.4|542.4|540.9|0
1599570000000|2020-09-08 13:00:00|542.9|541.4|546.6|545.1|546.8|545.3|542.9|541.4|21
1599573600000|2020-09-08 14:00:00|546.7|545.2|543.7|542.2|547.4|545.9|543.4|541.9|6
1599577200000|2020-09-08 15:00:00|543.4|541.9|544.4|542.9|545.2|543.7|542.9|541.4|0
1599580800000|2020-09-08 16:00:00|544.2|542.7|544.9|543.4|545.2|543.7|543.2|541.7|0
1599584400000|2020-09-08 17:00:00|544.8|543.3|544.2|542.7|545.2|543.7|543.8|542.5|2
1599588000000|2020-09-08 18:00:00|543.9|542.4|544.6|543.1|545.4|543.9|543.4|541.9|0
1599609600000|2020-09-09 00:00:00|543.5|542|543.9|542.4|544.7|543.2|543.2|541.7|0
1599613200000|2020-09-09 01:00:00|543.7|542.2|544.2|542.7|544.4|542.9|543.2|541.7|0
1599616800000|2020-09-09 02:00:00|544.1|542.6|544|542.5|544.1|542.6|543.5|542|0
1599620400000|2020-09-09 03:00:00|543.9|542.4|544|542.5|544|542.5|543.8|542.3|0
1599624000000|2020-09-09 04:00:00|544.1|542.6|543.8|542.3|544.3|542.8|543.8|542.3|0
1599627600000|2020-09-09 05:00:00|543.9|542.4|544.2|542.7|544.8|543.3|543.9|542.4|0
1599631200000|2020-09-09 06:00:00|544|542.5|543.3|541.8|544.3|542.8|542.8|541.3|1
1599634800000|2020-09-09 07:00:00|543.4|541.9|545.1|543.6|545.3|543.8|542.8|541.3|0
1599638400000|2020-09-09 08:00:00|545.3|543.8|542.8|541.3|545.6|544.1|542.6|541.1|0
1599642000000|2020-09-09 09:00:00|542.9|541.4|541.8|540.3|543.1|541.6|541.6|540.1|0
1599645600000|2020-09-09 10:00:00|541.7|540.2|543.6|542.1|543.8|542.3|541.7|540.2|0
1599649200000|2020-09-09 11:00:00|543.4|541.9|543|541.5|543.6|542.1|542.3|540.8|0
1599652800000|2020-09-09 12:00:00|543.1|541.6|544.6|543.1|544.6|543.1|542.1|540.6|0
1599656400000|2020-09-09 13:00:00|544.8|543.3|548.6|547.1|548.8|547.3|544.1|542.6|1
1599660000000|2020-09-09 14:00:00|548.5|547|546.9|545.4|549.3|547.8|546.1|544.6|0
1599663600000|2020-09-09 15:00:00|547.1|545.6|547.1|545.6|547.1|545.6|544.6|543.1|13
1599667200000|2020-09-09 16:00:00|546.9|545.4|545.5|544.5|546.9|545.4|544.5|543.2|2
1599670800000|2020-09-09 17:00:00|545.8|544.3|545.9|544.4|546.4|544.9|544.8|543.7|14
1599674400000|2020-09-09 18:00:00|545.8|544.3|543.5|542.5|546.2|544.7|542.8|542.2|0
1599696000000|2020-09-10 00:00:00|543.2|541.7|545.1|543.6|545.6|544.1|542.8|541.3|0
1599699600000|2020-09-10 01:00:00|545.2|543.7|545.1|543.6|545.6|544.1|544.8|543.3|0
1599703200000|2020-09-10 02:00:00|545.3|543.8|545.5|544|545.6|544.1|544.9|543.4|0
1599706800000|2020-09-10 03:00:00|545.3|543.8|546.2|544.7|546.3|544.8|545.3|543.8|0
1599710400000|2020-09-10 04:00:00|546.1|544.6|545.8|544.3|546.3|544.8|545.7|544.2|0
1599714000000|2020-09-10 05:00:00|546|544.5|546.8|545.3|546.8|545.3|546|544.5|0
1599717600000|2020-09-10 06:00:00|546.6|545.1|545.9|544.4|546.8|545.3|545.4|543.9|0
1599721200000|2020-09-10 07:00:00|545.6|544.1|546.6|545.1|548.1|546.6|545.6|544.1|0
1599724800000|2020-09-10 08:00:00|546.8|545.3|546.8|545.3|547.1|545.6|546.1|544.6|0
1599728400000|2020-09-10 09:00:00|547|545.5|548.3|546.8|548.6|547.1|546.8|545.3|0
1599732000000|2020-09-10 10:00:00|548.5|547|548.2|546.7|548.5|547|547.3|545.8|0
1599735600000|2020-09-10 11:00:00|548.3|546.8|550.6|549.1|551.2|549.7|547.6|546.1|0
1599739200000|2020-09-10 12:00:00|550.3|548.8|550.3|548.8|550.6|549.1|549.3|547.8|0
1599742800000|2020-09-10 13:00:00|549.8|548.3|552.9|551.4|554.6|553.1|549.6|548.1|1
1599746400000|2020-09-10 14:00:00|553.1|551.6|554.1|552.6|556.9|555.4|552.1|550.6|0
1599750000000|2020-09-10 15:00:00|554.2|552.7|552.3|550.8|555.7|554.2|551.9|550.4|4
1599753600000|2020-09-10 16:00:00|552.2|550.7|549.8|548.3|552.5|551|548|546.5|0
1599757200000|2020-09-10 17:00:00|550|548.5|547|546|550.2|548.7|547|545.8|20
1599760800000|2020-09-10 18:00:00|547.4|545.9|549.1|547.6|549.4|547.9|546.9|545.7|1
1599782400000|2020-09-11 00:00:00|549.2|547.7|549.2|547.7|550.4|548.9|548.7|547.2|0
1599786000000|2020-09-11 01:00:00|548.9|547.4|550.4|548.9|550.9|549.4|548.9|547.4|0
1599789600000|2020-09-11 02:00:00|550.7|549.2|550.9|549.4|550.9|549.4|550.2|548.7|0
1599793200000|2020-09-11 03:00:00|551.1|549.6|551.7|550.2|551.9|550.4|550.7|549.2|0
1599796800000|2020-09-11 04:00:00|551.5|550|550.8|549.3|551.7|550.2|550.7|549.2|0
1599800400000|2020-09-11 05:00:00|551|549.5|551.2|549.7|552.5|551|551|549.5|0
1599804000000|2020-09-11 06:00:00|551.3|549.8|550.3|548.8|551.3|549.8|550|548.5|0
1599807600000|2020-09-11 07:00:00|550.2|548.7|548.5|547|551|549.5|548.2|546.7|0
1599811200000|2020-09-11 08:00:00|548.4|546.9|549.5|548|551.4|549.9|548.4|546.9|0
1599814800000|2020-09-11 09:00:00|549.7|548.2|549.2|547.7|550.4|548.9|548.9|547.4|0
1599818400000|2020-09-11 10:00:00|549.5|548|551|549.5|551.5|550|549.5|548|0
1599822000000|2020-09-11 11:00:00|550.9|549.4|550.8|549.3|551.3|549.8|550.2|548.7|0
1599825600000|2020-09-11 12:00:00|550.6|549.1|550.2|548.7|551|549.8|549.2|547.7|0
1599829200000|2020-09-11 13:00:00|549.6|548.1|547.8|546.3|551.8|550.3|546.8|545.3|1
1599832800000|2020-09-11 14:00:00|547.7|546.2|546|544.5|549|547.5|545|543.5|1
1599836400000|2020-09-11 15:00:00|545.9|544.4|547.3|545.8|548.3|546.8|544.8|543.3|1
1599840000000|2020-09-11 16:00:00|547.4|545.9|542.3|540.8|550.2|548.7|542.3|540.8|5
1599843600000|2020-09-11 17:00:00|542|540.5|542.8|541.3|542.8|541.3|540|538.5|0
1599847200000|2020-09-11 18:00:00|542.6|541.1|543.2|541.7|544|542.5|541.8|540.3|0
1600041600000|2020-09-14 00:00:00|542.4|541.4|544.2|543.6|545.7|545.1|540.8|540.2|1350
1600045200000|2020-09-14 01:00:00|544.3|543.7|544.9|544.3|545.4|544.8|543.2|542.6|368
1600048800000|2020-09-14 02:00:00|544.7|544.1|543.8|543.2|544.7|544.1|542.9|542.3|492
1600052400000|2020-09-14 03:00:00|543.9|543.3|544.1|543.5|544.2|543.6|543.7|543.1|252
1600056000000|2020-09-14 04:00:00|544|543.4|543.6|543|544.2|543.6|543.5|542.9|136
1600059600000|2020-09-14 05:00:00|543.7|543.1|544|543.4|544|543.4|543|542.4|178
1600063200000|2020-09-14 06:00:00|544.1|543.5|544.7|544.1|545|544.4|544|543.4|363
1600066800000|2020-09-14 07:00:00|544.2|543.6|544.3|543.7|544.7|544.1|543.5|542.9|629
1600070400000|2020-09-14 08:00:00|544.2|543.6|545.5|544.9|545.5|544.9|544.2|543.6|774
1600074000000|2020-09-14 09:00:00|545.6|545|545|544.4|546|545.4|544.7|544.1|727
1600077600000|2020-09-14 10:00:00|544.7|544.1|543.5|542.9|545|544.4|542.5|541.9|692
1600081200000|2020-09-14 11:00:00|543.2|542.6|542|541.4|543.7|543.1|541.9|541.3|564
1600084800000|2020-09-14 12:00:00|541.9|541.3|543.2|542.6|543.5|542.9|541.9|541.3|498
1600088400000|2020-09-14 13:00:00|543.4|542.8|546|545.4|546.2|545.6|540.5|539.9|6612
1600092000000|2020-09-14 14:00:00|546.2|545.6|546.2|545.6|547.2|546.6|544.2|543.6|5464
1600095600000|2020-09-14 15:00:00|546.4|545.8|544.2|543.6|546.7|546.1|543.5|542.9|3188
1600099200000|2020-09-14 16:00:00|544.5|543.9|545.8|545.2|546.2|545.6|544.5|543.9|2536
1600102800000|2020-09-14 17:00:00|546|545.4|544.8|544.2|546.3|545.7|544.3|543.7|2502
1600106400000|2020-09-14 18:00:00|545|544.4|547.3|546.7|548|547.4|544.1|543.5|3590
1600128000000|2020-09-15 00:00:00|546.7|546.1|547|546.4|547.3|546.7|545.5|544.9|748
1600131600000|2020-09-15 01:00:00|546.8|546.2|546.3|545.7|547|546.4|546.3|545.7|190
1600135200000|2020-09-15 02:00:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|113
1600138800000|2020-09-15 03:00:00|546.8|546.2|546.8|546.2|547|546.4|546.5|545.9|72
1600142400000|2020-09-15 04:00:00|546.5|545.9|546.8|546.2|547|546.4|546.5|545.9|112
1600146000000|2020-09-15 05:00:00|546.9|546.3|546.6|546|547.3|546.7|546.3|545.7|185
1600149600000|2020-09-15 06:00:00|546.4|545.8|545.8|545.2|546.8|546.2|545.8|545.2|238
1600153200000|2020-09-15 07:00:00|546.1|545.5|546.8|546.2|547.1|546.5|545.8|545.2|198
1600156800000|2020-09-15 08:00:00|546.7|546.1|546.1|545.5|547.1|546.5|546.1|545.5|414
1600160400000|2020-09-15 09:00:00|546.3|545.7|545.2|544.6|546.3|545.7|544.6|544|736
1600164000000|2020-09-15 10:00:00|545.3|544.7|543.8|543.2|545.3|544.7|543.8|543.2|485
1600167600000|2020-09-15 11:00:00|544.1|543.5|542.8|542.2|544.1|543.5|541.9|541.3|1077
1600171200000|2020-09-15 12:00:00|543.1|542.5|542.6|542|543.3|542.7|541.8|541.2|532
1600174800000|2020-09-15 13:00:00|542.3|541.7|536.6|536|542.3|541.7|535.8|535.2|10078
1600178400000|2020-09-15 14:00:00|536.5|535.9|535.6|535|538.1|537.5|535.6|535|5911
1600182000000|2020-09-15 15:00:00|535.8|535.2|535.8|535.2|537.1|536.5|534.3|533.7|5868
1600185600000|2020-09-15 16:00:00|536|535.4|537.7|537.1|537.9|537.3|535.8|535.2|3193
1600189200000|2020-09-15 17:00:00|537.9|537.3|538.1|537.5|538.6|538|537.6|537|2348
1600192800000|2020-09-15 18:00:00|537.9|537.3|538.6|538|539.1|538.5|537.6|537|4064
1600214400000|2020-09-16 00:00:00|536.9|536.3|536.9|536.3|537.7|537.1|535.2|534.6|1292
1600218000000|2020-09-16 01:00:00|537|536.4|536.1|535.5|537.6|537|535.9|535.3|448
1600221600000|2020-09-16 02:00:00|536.4|535.8|536.1|535.5|537.1|536.5|535.9|535.3|495
1600225200000|2020-09-16 03:00:00|536.4|535.8|536.4|535.8|536.4|535.8|535.9|535.3|148
1600228800000|2020-09-16 04:00:00|536.1|535.5|536.4|535.8|536.9|536.3|536.1|535.5|167
1600232400000|2020-09-16 05:00:00|536.2|535.6|535.4|534.8|536.4|535.8|535.1|534.5|356
1600236000000|2020-09-16 06:00:00|535.3|534.7|535.9|535.3|535.9|535.3|535.2|534.6|196
1600239600000|2020-09-16 07:00:00|535.8|535.2|535.9|535.3|536.2|535.6|533.9|533.3|609
1600243200000|2020-09-16 08:00:00|535.7|535.1|536.9|536.3|536.9|536.3|535|534.4|659
1600246800000|2020-09-16 09:00:00|537.2|536.6|537.9|537.3|538.2|537.6|536.7|536.1|510
1600250400000|2020-09-16 10:00:00|538|537.4|539|538.4|539.2|538.6|537.9|537.3|609
1600254000000|2020-09-16 11:00:00|539.2|538.6|536.2|535.6|539.2|538.6|535.9|535.3|860
1600257600000|2020-09-16 12:00:00|536.4|535.8|536.2|535.6|537.2|536.6|535.2|534.6|759
1600261200000|2020-09-16 13:00:00|536.7|536.1|537.9|537.3|543.4|542.8|536.4|535.8|7592
1600264800000|2020-09-16 14:00:00|537.8|537.2|540.3|539.7|542.2|541.6|536.7|536.1|5638
1600268400000|2020-09-16 15:00:00|540.2|539.6|540.2|539.6|540.9|540.3|538.4|537.8|3956
1600272000000|2020-09-16 16:00:00|540.3|539.7|541.4|540.8|541.7|541.1|540.2|539.6|1462
1600275600000|2020-09-16 17:00:00|541.5|540.9|540.7|540.1|542.2|541.6|540.6|540|1890
1600279200000|2020-09-16 18:00:00|540.6|540|542.7|542.1|543|542.4|540.4|539.8|3800
1600300800000|2020-09-17 00:00:00|542.6|542|542.5|541.9|543.5|542.9|541.2|540.6|770
1600304400000|2020-09-17 01:00:00|542.6|542|541|540.4|543.2|542.6|540.7|540.1|597
1600308000000|2020-09-17 02:00:00|540.7|540.1|540.2|539.6|541|540.4|540.2|539.6|240
1600311600000|2020-09-17 03:00:00|540|539.4|539.5|538.9|540|539.4|539.2|538.6|257
1600315200000|2020-09-17 04:00:00|539.4|538.8|539.5|538.9|539.5|538.9|539|538.4|190
1600318800000|2020-09-17 05:00:00|539.7|539.1|538.3|537.7|539.7|539.1|538|537.4|439
1600322400000|2020-09-17 06:00:00|538.5|537.9|538.5|537.9|539.4|538.8|538|537.4|756
1600326000000|2020-09-17 07:00:00|538.8|538.2|541.3|540.7|541.8|541.2|538.8|538.2|652
1600329600000|2020-09-17 08:00:00|541|540.4|546|545.4|546.3|545.7|541|540.4|1201
1600333200000|2020-09-17 09:00:00|546.3|545.7|546.3|545.7|546.3|545.7|544.5|543.9|778
1600336800000|2020-09-17 10:00:00|546.5|545.9|546.1|545.5|546.5|545.9|545.5|544.9|716
1600340400000|2020-09-17 11:00:00|546|545.4|546|545.4|546.5|545.9|545.3|544.6|631
1600344000000|2020-09-17 12:00:00|545.8|545.2|541.3|540.7|545.8|545.2|541.3|540.7|1952
1600347600000|2020-09-17 13:00:00|541.5|540.9|542.3|541.7|543.8|543.2|539.8|539.2|6369
1600351200000|2020-09-17 14:00:00|542.5|541.9|540.8|540.2|546|545.4|540|539.4|6621
1600354800000|2020-09-17 15:00:00|541|540.4|546.8|546.2|547|546.4|540.9|540.3|5324
1600358400000|2020-09-17 16:00:00|547|546.4|555.5|554.9|556|555.4|547|546.4|9236
1600362000000|2020-09-17 17:00:00|555.8|555.2|555.5|554.9|556|555.4|553.8|553.2|6284
1600365600000|2020-09-17 18:00:00|555.6|555|557.4|556.8|557.8|557.2|555.6|555|5774
1600387200000|2020-09-18 00:00:00|556.4|555.8|561.8|561.2|563|562.4|556.4|555.8|3007
1600390800000|2020-09-18 01:00:00|561.5|560.9|562|561.4|563|562.4|561|560.4|914
1600394400000|2020-09-18 02:00:00|562.1|561.5|562.8|562.2|562.8|562.2|561|560.4|533
1600398000000|2020-09-18 03:00:00|562.5|561.9|563.5|562.9|563.8|563.2|562.5|561.9|348
1600401600000|2020-09-18 04:00:00|563.3|562.7|563.3|562.7|563.5|562.9|562.8|562.2|218
1600405200000|2020-09-18 05:00:00|563|562.4|562.8|562.2|563.4|562.8|562.3|561.7|479
1600408800000|2020-09-18 06:00:00|562.9|562.3|563.5|562.9|563.5|562.9|562.3|561.7|496
1600412400000|2020-09-18 07:00:00|563.8|563.2|563.5|562.9|564.8|564.2|562.8|562.2|1179
1600416000000|2020-09-18 08:00:00|563.8|563.2|561|560.4|564|563.4|559|558.4|1473
1600419600000|2020-09-18 09:00:00|560.9|560.3|560.5|559.9|562.8|562.2|560.3|559.7|1246
1600423200000|2020-09-18 10:00:00|560.8|560.2|560.1|559.5|561.1|560.5|558.6|558|960
1600426800000|2020-09-18 11:00:00|560.3|559.7|560.4|559.8|561.2|560.6|559.6|559|809
1600430400000|2020-09-18 12:00:00|560.5|559.9|560.8|560.2|561.4|560.8|560.3|559.7|880
1600434000000|2020-09-18 13:00:00|559.8|559.2|559.9|559.3|561.3|560.7|556.3|555.7|7063
1600437600000|2020-09-18 14:00:00|559.8|559.2|565.3|564.7|565.6|565|559.6|559|8624
1600441200000|2020-09-18 15:00:00|565.6|565|567.3|566.7|567.6|567|564.8|564.2|6137
1600444800000|2020-09-18 16:00:00|567.6|567|575.1|574.5|576.1|575.5|567.6|567|10427
1600448400000|2020-09-18 17:00:00|575.3|574.7|574.6|574|576.8|576.2|573.3|572.7|8183
1600452000000|2020-09-18 18:00:00|574.8|574.2|577.8|577.2|578.5|577.7|572.6|572|7095
1600646400000|2020-09-21 00:00:00|577.1|576.5|574.7|574.1|577.1|576.5|573.2|572.6|2327
1600650000000|2020-09-21 01:00:00|574.6|574|574.5|573.9|575.5|574.9|574.5|573.9|429
1600653600000|2020-09-21 02:00:00|574.7|574.1|576|575.4|576.5|575.9|574.5|573.9|613
1600657200000|2020-09-21 03:00:00|575.8|575.2|578.3|577.7|578.8|578.2|575.8|575.2|761
1600660800000|2020-09-21 04:00:00|578.5|577.9|578.2|577.6|579|578.4|578|577.4|353
1600664400000|2020-09-21 05:00:00|578|577.4|577|576.4|578.2|577.6|575.8|575.2|587
1600668000000|2020-09-21 06:00:00|576.8|576.2|576.5|575.9|576.8|576.2|575.3|574.7|876
1600671600000|2020-09-21 07:00:00|576.3|575.7|573.3|572.7|576.3|575.7|573|572.4|1203
1600675200000|2020-09-21 08:00:00|573|572.4|570.3|569.7|573|572.4|569.5|568.9|2048
1600678800000|2020-09-21 09:00:00|570.4|569.8|571.3|570.7|571.8|571.2|570.4|569.8|769
1600682400000|2020-09-21 10:00:00|571.4|570.8|571|570.4|571.5|570.9|569.8|569.2|793
1600686000000|2020-09-21 11:00:00|571.2|570.6|571.8|571.2|572|571.4|570.8|570.2|836
1600689600000|2020-09-21 12:00:00|572|571.4|573.9|573.3|574|573.4|571.8|571.2|1744
1600693200000|2020-09-21 13:00:00|574.2|573.6|567.6|567|574.5|573.9|566.1|565.5|9824
1600696800000|2020-09-21 14:00:00|567.8|567.2|563.1|562.5|569|568.4|562.1|561.5|11242
1600700400000|2020-09-21 15:00:00|562.8|562.2|556.8|556.2|565.6|565|556.1|555.5|10633
1600704000000|2020-09-21 16:00:00|556.6|556|553.7|553.1|557.7|557.1|552.9|552.3|8486
1600707600000|2020-09-21 17:00:00|553.9|553.3|554.4|553.8|554.9|554.3|551.4|550.8|8284
1600711200000|2020-09-21 18:00:00|554.3|553.7|554.6|554|556.2|555.6|553.9|553.3|4852
1600732800000|2020-09-22 00:00:00|555.7|555.1|555.9|555.3|558.4|557.8|553.9|553.3|2050
1600736400000|2020-09-22 01:00:00|556.2|555.6|556.2|555.6|556.5|555.9|554.2|553.6|612
1600740000000|2020-09-22 02:00:00|556.3|555.7|557.7|557.1|557.9|557.3|556.3|555.7|342
1600743600000|2020-09-22 03:00:00|557.9|557.3|558.2|557.6|559|558.4|557.7|557.1|237
1600747200000|2020-09-22 04:00:00|558.3|557.7|558.5|557.9|559.2|558.6|558.2|557.6|293
1600750800000|2020-09-22 05:00:00|558.4|557.8|557.5|556.9|558.9|558.3|557|556.4|396
1600754400000|2020-09-22 06:00:00|557.7|557.1|552.9|552.3|558.4|557.8|552.6|552|1234
1600758000000|2020-09-22 07:00:00|552.8|552.2|553.5|552.9|554|553.4|551.4|550.8|1897
1600761600000|2020-09-22 08:00:00|553.6|553|559.2|558.6|559.2|558.6|553.5|552.9|1773
1600765200000|2020-09-22 09:00:00|559.1|558.5|559.9|559.3|560.7|560.1|558.7|558.1|1950
1600768800000|2020-09-22 10:00:00|560.2|559.6|561.9|561.3|561.9|561.3|559.9|559.3|1197
1600772400000|2020-09-22 11:00:00|561.8|561.2|558.4|557.8|563.2|562.6|558|557.4|2409
1600776000000|2020-09-22 12:00:00|558.5|557.9|559.8|559.2|560.2|559.6|557.7|557.1|1406
1600779600000|2020-09-22 13:00:00|559.9|559.3|563.9|563.3|567.9|567.3|558.7|558.1|12436
1600783200000|2020-09-22 14:00:00|563.8|563.2|557.7|557.1|565.2|564.6|557.7|557.1|9342
1600786800000|2020-09-22 15:00:00|557.6|557|564.2|563.6|564.2|563.6|557.4|556.8|6659
1600790400000|2020-09-22 16:00:00|564.1|563.5|558.7|558.1|564.4|563.8|558.2|557.6|4422
1600794000000|2020-09-22 17:00:00|558.9|558.3|559.9|559.3|559.9|559.3|558.1|557.5|3872
1600797600000|2020-09-22 18:00:00|559.7|559.1|559.9|559.3|560.4|559.8|558.2|557.6|3498
1600819200000|2020-09-23 00:00:00|560.2|559.6|558.3|557.7|561.5|560.9|558.2|557.6|1001
1600822800000|2020-09-23 01:00:00|558.2|557.6|558.7|558.1|558.7|558.1|557.2|556.6|484
1600826400000|2020-09-23 02:00:00|558.6|558|557.2|556.6|558.6|558|556.8|556.2|413
1600830000000|2020-09-23 03:00:00|557|556.4|557.7|557.1|558.2|557.6|556.7|556.1|162
1600833600000|2020-09-23 04:00:00|557.6|557|557.7|557.1|558|557.4|557|556.4|360
1600837200000|2020-09-23 05:00:00|558|557.4|557.2|556.6|558.3|557.7|557.2|556.6|279
1600840800000|2020-09-23 06:00:00|557|556.4|554.7|554.1|557|556.4|554.2|553.6|1061
1600844400000|2020-09-23 07:00:00|554.8|554.2|554|553.4|554.8|554.2|553|552.4|1568
1600848000000|2020-09-23 08:00:00|554.2|553.6|557.8|557.2|558.7|558.1|553.9|553.3|1697
1600851600000|2020-09-23 09:00:00|557.7|557.1|557|556.4|557.8|557.2|556.2|555.6|562
1600855200000|2020-09-23 10:00:00|556.9|556.3|557.3|556.7|558.5|557.9|556.5|555.9|646
1600858800000|2020-09-23 11:00:00|557.2|556.6|556|555.4|557.8|557.2|555.5|554.9|672
1600862400000|2020-09-23 12:00:00|555.9|555.3|556.8|556.2|557.1|556.5|554.3|553.7|1138
1600866000000|2020-09-23 13:00:00|556.1|555.5|555.7|555.1|557.6|557|554|553.4|6132
1600869600000|2020-09-23 14:00:00|555.6|555|552.6|552|557|556.4|552.3|551.7|7401
1600873200000|2020-09-23 15:00:00|552.5|551.9|552.8|552.2|555|554.4|552.2|551.6|4408
1600876800000|2020-09-23 16:00:00|552.3|551.7|549.5|548.9|552.8|552.2|548.8|548.2|9172
1600880400000|2020-09-23 17:00:00|549.8|549.2|551.3|550.7|551.8|551.2|549.5|548.9|3011
1600884000000|2020-09-23 18:00:00|551.2|550.6|549.5|548.9|551.3|550.7|549|548.4|4473
1600905600000|2020-09-24 00:00:00|549.8|549.2|545.7|545.1|550.1|549.5|545.3|544.7|2260
1600909200000|2020-09-24 01:00:00|545.8|545.2|543.8|543.2|545.8|545.2|542.3|541.7|1981
1600912800000|2020-09-24 02:00:00|544.1|543.5|543.8|543.2|544.3|543.7|542.8|542.2|575
1600916400000|2020-09-24 03:00:00|543.6|543|543.8|543.2|543.8|543.2|543.3|542.7|527
1600920000000|2020-09-24 04:00:00|543.9|543.3|543.9|543.3|544.3|543.7|543.8|543.2|276
1600923600000|2020-09-24 05:00:00|543.8|543.2|543.6|543|543.8|543.2|543.3|542.7|269
1600927200000|2020-09-24 06:00:00|543.8|543.2|543.8|543.2|544.6|544|543.3|542.7|1396
1600930800000|2020-09-24 07:00:00|544|543.4|544.3|543.7|545.8|545.2|543.8|543.2|1193
1600934400000|2020-09-24 08:00:00|544.2|543.6|543.6|543|545.5|544.9|543.3|542.7|880
1600938000000|2020-09-24 09:00:00|543.7|543.1|544.6|544|544.6|544|543.6|543|542
1600941600000|2020-09-24 10:00:00|544.8|544.2|544.3|543.7|545.1|544.5|543.7|543.1|556
1600945200000|2020-09-24 11:00:00|544.5|543.9|543.2|542.6|544.5|543.9|543.1|542.5|792
1600948800000|2020-09-24 12:00:00|543.1|542.5|543.5|542.9|544.1|543.5|542.8|542.2|1067
1600952400000|2020-09-24 13:00:00|543.3|542.7|549|548.4|550.1|549.5|542.8|542.2|8921
1600956000000|2020-09-24 14:00:00|549.1|548.5|549.8|549.2|555.3|554.7|548.9|548.3|17691
1600959600000|2020-09-24 15:00:00|549.6|549|549.1|548.5|551.7|551.1|548.8|548.2|3441
1600963200000|2020-09-24 16:00:00|549|548.4|549.8|549.2|550.8|550.2|547.7|547.1|3227
1600966800000|2020-09-24 17:00:00|549.6|549|551|550.4|551.8|551.2|549.6|549|2421
1600970400000|2020-09-24 18:00:00|551.1|550.5|552.4|551.8|553.3|552.7|548.8|548.2|4975
1600992000000|2020-09-25 00:00:00|553.3|552.7|551.3|550.7|553.6|553|550.6|550|1230
1600995600000|2020-09-25 01:00:00|551.4|550.8|549.1|548.5|551.6|551|548.9|548.3|426
1600999200000|2020-09-25 02:00:00|549.3|548.7|548.3|547.7|549.8|549.2|548.1|547.5|291
1601002800000|2020-09-25 03:00:00|548.6|548|548.6|548|549.3|548.7|548.3|547.7|120
1601006400000|2020-09-25 04:00:00|548.7|548.1|549.8|549.2|549.8|549.2|548.7|548.1|191
1601010000000|2020-09-25 05:00:00|550.1|549.5|549|548.4|550.1|549.5|548.6|548|222
1601013600000|2020-09-25 06:00:00|549.1|548.5|550.3|549.7|551|550.4|548.6|548|270
1601017200000|2020-09-25 07:00:00|550.2|549.6|549.6|549|551.6|551|549.5|548.9|740
1601020800000|2020-09-25 08:00:00|549.5|548.9|550.9|550.3|552.6|552|549.4|548.8|796
1601024400000|2020-09-25 09:00:00|550.8|550.2|551.6|551|552.9|552.3|550.3|549.7|880
1601028000000|2020-09-25 10:00:00|551.3|550.7|549.1|548.5|551.3|550.7|549.1|548.5|397
1601031600000|2020-09-25 11:00:00|549.3|548.7|549.1|548.5|549.6|549|547.6|547|819
1601035200000|2020-09-25 12:00:00|549.2|548.6|547.3|546.7|549.6|549|546.9|546.3|929
1601038800000|2020-09-25 13:00:00|547.1|546.5|548.1|547.5|550.6|550|546.1|545.5|6597
1601042400000|2020-09-25 14:00:00|548.4|547.8|547.6|547|549.1|548.5|545.6|545|6599
1601046000000|2020-09-25 15:00:00|547.5|546.9|547.1|546.5|548.8|548.2|546.1|545.5|4461
1601049600000|2020-09-25 16:00:00|547.2|546.6|547.7|547.1|548.3|547.7|546.7|546.1|2497
1601053200000|2020-09-25 17:00:00|547.6|547|548.1|547.5|548.6|548|547.4|546.8|2410
1601056800000|2020-09-25 18:00:00|548.3|547.7|545.4|544.8|549.9|549.3|545.1|544.5|4942
1601251200000|2020-09-28 00:00:00|546|545.4|545.5|544.9|547.4|546.8|544.8|544.2|1289
1601254800000|2020-09-28 01:00:00|545.8|545.2|546.4|545.8|547|546.4|545.5|544.9|243
1601258400000|2020-09-28 02:00:00|546.3|545.7|546.6|546|546.6|546|546.1|545.5|53
1601262000000|2020-09-28 03:00:00|546.5|545.9|546.5|545.9|547|546.4|546.1|545.5|116
1601265600000|2020-09-28 04:00:00|546.3|545.7|545.8|545.2|546.4|545.8|545.5|544.9|141
1601269200000|2020-09-28 05:00:00|545.5|544.9|546|545.4|546.3|545.7|545.5|544.9|118
1601272800000|2020-09-28 06:00:00|545.8|545.2|545.6|545|546.7|546.1|545.3|544.7|167
1601276400000|2020-09-28 07:00:00|545.4|544.8|545.2|544.6|546.1|545.5|543.8|543.2|710
1601280000000|2020-09-28 08:00:00|545.1|544.5|543.1|542.5|545.1|544.5|542.8|542.2|1070
1601283600000|2020-09-28 09:00:00|543.2|542.6|542.2|541.6|543.6|543|542.1|541.5|908
1601287200000|2020-09-28 10:00:00|542.1|541.5|542.8|542.2|543.1|542.5|541.9|541.3|1086
1601290800000|2020-09-28 11:00:00|542.9|542.3|541.4|540.8|542.9|542.3|541|540.4|688
1601294400000|2020-09-28 12:00:00|541.3|540.7|542.1|541.5|542.1|541.5|540.6|540|773
1601298000000|2020-09-28 13:00:00|541.8|541.2|540.3|539.7|542.1|541.5|539.4|538.8|6140
1601301600000|2020-09-28 14:00:00|540.4|539.8|544.8|544.2|546.8|546.2|539.8|539.2|6206
1601305200000|2020-09-28 15:00:00|544.6|544|551.6|551|551.8|551.2|544.6|544|5435
1601308800000|2020-09-28 16:00:00|551.5|550.9|551|550.4|553|552.4|550.8|550.2|3487
1601312400000|2020-09-28 17:00:00|551.1|550.5|550.8|550.2|551.5|550.9|549.3|548.7|3115
1601316000000|2020-09-28 18:00:00|551|550.4|551.2|550.6|552.5|551.9|550.8|550.2|3532
1601337600000|2020-09-29 00:00:00|550.9|550.3|550.7|550.1|551.8|551.2|550.3|549.7|683
1601341200000|2020-09-29 01:00:00|550.8|550.2|549.3|548.7|550.8|550.2|548.6|548|359
1601344800000|2020-09-29 02:00:00|549.6|549|548.9|548.3|549.6|549|548.7|548.1|208
1601348400000|2020-09-29 03:00:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|124
1601352000000|2020-09-29 04:00:00|549.3|548.7|550.1|549.5|550.3|549.7|549.2|548.6|103
1601355600000|2020-09-29 05:00:00|550.2|549.6|549.8|549.2|550.2|549.6|549.6|549|108
1601359200000|2020-09-29 06:00:00|549.9|549.3|549.6|549|550.8|550.2|549.3|548.7|164
1601362800000|2020-09-29 07:00:00|549.4|548.8|548.8|548.2|550.1|549.5|548.3|547.7|432
1601366400000|2020-09-29 08:00:00|548.7|548.1|550.1|549.5|550.6|550|547.6|547|611
1601370000000|2020-09-29 09:00:00|550.3|549.7|550.6|550|552.1|551.5|550.1|549.5|1020
1601373600000|2020-09-29 10:00:00|550.5|549.9|551.1|550.5|551.9|551.3|550.3|549.7|750
1601377200000|2020-09-29 11:00:00|551.3|550.7|550.8|550.2|551.6|551|550.8|550.2|266
1601380800000|2020-09-29 12:00:00|551|550.4|550.3|549.7|551|550.4|549.1|548.5|1164
1601384400000|2020-09-29 13:00:00|549.3|548.7|552.3|551.7|552.9|552.3|548.6|548|5701
1601388000000|2020-09-29 14:00:00|552.1|551.5|550|549.4|554.6|554|548.4|547.8|5109
1601391600000|2020-09-29 15:00:00|550.1|549.5|548.6|548|552.3|551.7|548.6|548|3453
1601395200000|2020-09-29 16:00:00|548.7|548.1|548.1|547.5|549.9|549.3|547.6|547|4150
1601398800000|2020-09-29 17:00:00|547.9|547.3|550.3|549.7|550.9|550.3|547.9|547.3|2717
1601402400000|2020-09-29 18:00:00|550.1|549.5|550.6|550|551.4|550.8|549.5|548.9|3511
1601424000000|2020-09-30 00:00:00|550.4|549.8|550.1|549.5|551.4|550.8|549.9|549.3|478
1601427600000|2020-09-30 01:00:00|550|549.4|549.6|549|550.1|549.5|548.6|548|379
1601431200000|2020-09-30 02:00:00|549.4|548.8|552.6|552|552.9|552.3|549.4|548.8|1005
1601434800000|2020-09-30 03:00:00|552.4|551.8|552.7|552.1|553.1|552.5|551.9|551.3|293
1601438400000|2020-09-30 04:00:00|552.5|551.9|551.4|550.8|552.6|552|551.2|550.6|122
1601442000000|2020-09-30 05:00:00|551.2|550.6|550.9|550.3|551.8|551.2|550.7|550.1|116
1601445600000|2020-09-30 06:00:00|550.8|550.2|550.9|550.3|551.2|550.6|550.2|549.6|160
1601449200000|2020-09-30 07:00:00|551.4|550.8|554.2|553.6|555.4|554.8|551.4|550.8|988
1601452800000|2020-09-30 08:00:00|554|553.4|555.3|554.7|555.6|555|553.6|553|708
1601456400000|2020-09-30 09:00:00|555.4|554.8|554.3|553.7|555.4|554.8|552.4|551.8|732
1601460000000|2020-09-30 10:00:00|554.2|553.6|555.9|555.3|555.9|555.3|554.2|553.6|618
1601463600000|2020-09-30 11:00:00|555.7|555.1|558.2|557.6|559.2|558.6|555.7|555.1|2119
1601467200000|2020-09-30 12:00:00|558.3|557.7|557.7|557.1|559.1|558.5|557.3|556.7|1269
1601470800000|2020-09-30 13:00:00|556.2|555.6|559.3|558.7|560|559.4|556.2|555.6|5389
1601474400000|2020-09-30 14:00:00|559.1|558.5|563.1|562.5|565.4|564.8|558.3|557.7|9402
1601478000000|2020-09-30 15:00:00|563.4|562.8|560.9|560.3|565.7|565.1|560.1|559.5|7212
1601481600000|2020-09-30 16:00:00|560.7|560.1|583|582.4|588.3|587.7|560.4|559.8|24434
1601485200000|2020-09-30 17:00:00|583.1|582.5|574|573.4|583.8|583.2|570.8|570.2|12641
1601488800000|2020-09-30 18:00:00|573.9|573.3|579.5|578.9|580.2|579.6|572.1|571.5|7455
1601510400000|2020-10-01 00:00:00|576.1|575.5|580.7|580.1|580.9|580.3|575.3|574.7|2429
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.8|581.2|584.8|584.2|580.7|580.1|1627
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|580.8|580.2|416
1601521200000|2020-10-01 03:00:00|581.3|580.7|579.9|579.3|582.1|581.5|579.8|579.2|347
1601524800000|2020-10-01 04:00:00|580|579.4|580.6|580|581.3|580.7|579.7|579.1|282
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.4|579.8|581|580.4|580.1|579.5|263
1601532000000|2020-10-01 06:00:00|580.3|579.7|578.8|578.2|580.8|580.2|578.3|577.7|634
1601535600000|2020-10-01 07:00:00|579|578.4|579.7|579.1|580.1|579.5|577|576.4|887
1601539200000|2020-10-01 08:00:00|579.6|579|581.1|580.5|581.1|580.5|578.4|577.8|1034
1601542800000|2020-10-01 09:00:00|581|580.4|581.3|580.7|583.5|582.9|581|580.4|1213
1601546400000|2020-10-01 10:00:00|580.9|580.3|579.8|579.2|580.9|580.3|578.5|577.9|771
1601550000000|2020-10-01 11:00:00|579.7|579.1|581.7|581.1|581.7|581.1|578.5|577.9|623
1601553600000|2020-10-01 12:00:00|581.5|580.9|579.8|579.2|582|581.4|579.7|579.1|1419
1601557200000|2020-10-01 13:00:00|579.2|578.6|578.8|578.2|579.2|578.6|574.4|573.8|9617
1601560800000|2020-10-01 14:00:00|578.7|578.1|577.6|577|580.3|579.7|575.2|574.6|8786
1601564400000|2020-10-01 15:00:00|577.7|577.1|575.9|575.3|578.6|578|573.4|572.8|7257
1601568000000|2020-10-01 16:00:00|576|575.4|573.4|572.8|578.4|577.8|572.9|572.3|4885
1601571600000|2020-10-01 17:00:00|573.3|572.7|572|571.4|573.9|573.3|570.6|570|5033
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.2|570.6|572.7|572.1|569.9|569.3|5325
1601596800000|2020-10-02 00:00:00|569.5|568.9|565.9|565.3|569.9|569.3|565.6|565|1933
1601600400000|2020-10-02 01:00:00|565.7|565.1|564.8|564.2|565.9|565.3|564.4|563.8|971
1601604000000|2020-10-02 02:00:00|564.7|564.1|565.4|564.8|565.5|564.9|564.7|564.1|255
1601607600000|2020-10-02 03:00:00|565.5|564.9|567.2|566.6|567.6|567|565.2|564.6|415
1601611200000|2020-10-02 04:00:00|567|566.4|566.2|565.6|567.7|567.1|565.9|565.3|330
1601614800000|2020-10-02 05:00:00|566.1|565.5|564.2|563.6|566.2|565.6|563.7|563.1|1062
1601618400000|2020-10-02 06:00:00|563.7|563.1|566.5|565.9|566.5|565.9|562.9|562.3|707
1601622000000|2020-10-02 07:00:00|566.7|566.1|564.7|564.1|567.7|567.1|564.2|563.6|1078
1601625600000|2020-10-02 08:00:00|564.9|564.3|567.7|567.1|567.9|567.3|564.6|564|753
1601629200000|2020-10-02 09:00:00|567.8|567.2|565.9|565.3|568.6|568|564.9|564.3|1034
1601632800000|2020-10-02 10:00:00|565.8|565.2|567.2|566.6|567.2|566.6|565.7|565.1|395
1601636400000|2020-10-02 11:00:00|567.1|566.5|566.7|566.1|567.4|566.8|566|565.4|552
1601640000000|2020-10-02 12:00:00|566.6|566|565.7|565.1|567.2|566.6|564.3|563.7|970
1601643600000|2020-10-02 13:00:00|566.5|565.9|571.4|570.8|571.4|570.8|566|565.4|5203
1601647200000|2020-10-02 14:00:00|571.2|570.6|575.3|574.7|576.1|575.5|570.1|569.5|8968
1601650800000|2020-10-02 15:00:00|575.6|575|576.8|576.2|578|577.4|574.8|574.2|5268
1601654400000|2020-10-02 16:00:00|576.6|576|575.2|574.6|576.8|576.2|573.4|572.8|4033
1601658000000|2020-10-02 17:00:00|575.4|574.8|574.9|574.3|575.4|574.8|573.7|573.1|2235
1601661600000|2020-10-02 18:00:00|575.1|574.5|574.8|574.2|575.4|574.8|573.7|573.1|3128
1601856000000|2020-10-05 00:00:00|575.9|575.3|575.3|574.7|577.2|576.6|574.8|574.2|1205
1601859600000|2020-10-05 01:00:00|575.6|575|577|576.4|577|576.4|575.2|574.6|323
1601863200000|2020-10-05 02:00:00|576.8|576.2|576.8|576.2|577.6|577|576.5|575.9|215
1601866800000|2020-10-05 03:00:00|577|576.4|577.5|576.9|577.7|577.1|576.8|576.2|110
1601870400000|2020-10-05 04:00:00|577.6|577|577.6|577|577.8|577.2|577.3|576.7|196
1601874000000|2020-10-05 05:00:00|577.3|576.7|578.1|577.5|578.3|577.7|577.1|576.5|298
1601877600000|2020-10-05 06:00:00|577.9|577.3|579.8|579.2|580|579.4|577.4|576.8|637
1601881200000|2020-10-05 07:00:00|579.6|579|583.2|582.6|584.2|583.6|578.8|578.2|2351
1601884800000|2020-10-05 08:00:00|583.1|582.5|588.4|587.8|589.1|588.5|582.7|582.1|3060
1601888400000|2020-10-05 09:00:00|588.5|587.9|583.7|583.1|588.6|588|582|581.4|1644
1601892000000|2020-10-05 10:00:00|583.8|583.2|583.2|582.6|584.4|583.8|582|581.4|581
1601895600000|2020-10-05 11:00:00|583.3|582.7|585.5|584.9|586|585.4|583.2|582.6|856
1601899200000|2020-10-05 12:00:00|585.4|584.8|582.7|582.1|586.7|586.1|582.5|581.9|1684
1601902800000|2020-10-05 13:00:00|584|583.4|581.9|581.3|585.9|585.3|581.9|581.3|6198
1601906400000|2020-10-05 14:00:00|582|581.4|585.2|584.6|586.9|586.3|580|579.4|6058
1601910000000|2020-10-05 15:00:00|585.5|584.9|583.8|583.2|588.1|587.5|583.2|582.6|5189
1601913600000|2020-10-05 16:00:00|583.6|583|583.4|582.8|584.5|583.9|581.8|581.2|3572
1601917200000|2020-10-05 17:00:00|583.3|582.7|585.4|584.8|585.8|585.2|582.1|581.5|2722
1601920800000|2020-10-05 18:00:00|585.5|584.9|586.5|585.5|586.8|586.2|584.3|583.7|3400
1601942400000|2020-10-06 00:00:00|585.8|585.2|583.6|583|586.1|585.5|581.9|581.3|1195
1601946000000|2020-10-06 01:00:00|583.5|582.9|583.3|582.7|583.9|583.3|582.6|582|312
1601949600000|2020-10-06 02:00:00|583.2|582.6|582.6|582|583.6|583|582.3|581.7|257
1601953200000|2020-10-06 03:00:00|582.5|581.9|582.8|582.2|583.1|582.5|582.4|581.8|166
1601956800000|2020-10-06 04:00:00|582.9|582.3|583.6|583|583.8|583.2|582.9|582.3|244
1601960400000|2020-10-06 05:00:00|583.3|582.7|584.3|583.7|584.3|583.7|583.1|582.5|165
1601964000000|2020-10-06 06:00:00|584.1|583.5|584.8|584.2|585.8|585.2|583.8|583.2|422
1601967600000|2020-10-06 07:00:00|584.9|584.3|581.9|581.3|585.6|585|581.7|581.1|1051
1601971200000|2020-10-06 08:00:00|582.2|581.6|582.6|582|583.6|583|581.4|580.8|662
1601974800000|2020-10-06 09:00:00|582.5|581.9|584.6|584|585.1|584.5|582.3|581.7|560
1601978400000|2020-10-06 10:00:00|584.4|583.8|585.9|585.3|586.3|585.7|583.8|583.2|545
1601982000000|2020-10-06 11:00:00|585.8|585.2|585.8|585.2|586.8|586.2|585.3|584.7|1072
1601985600000|2020-10-06 12:00:00|585.9|585.3|588.3|587.7|588.4|587.8|585.9|585.3|1084
1601989200000|2020-10-06 13:00:00|588.4|587.8|598.6|598|599.6|599|588.4|587.8|12410
1601992800000|2020-10-06 14:00:00|598.8|598.2|599.2|598.6|603.1|602.5|597.1|596.5|11074
1601996400000|2020-10-06 15:00:00|599.3|598.7|597|596.4|601.9|601.3|593.7|593.1|7953
1602000000000|2020-10-06 16:00:00|596.7|596.1|594.7|594.1|597.8|597.2|594.5|593.9|3714
1602003600000|2020-10-06 17:00:00|594.6|594|597.2|596.6|597.5|596.9|593.5|592.9|6131
1602007200000|2020-10-06 18:00:00|597.1|596.5|592|591.4|597.9|597.3|592|591.2|4303
1602028800000|2020-10-07 00:00:00|591.4|590.8|592.3|591.7|593.3|592.7|590.8|590.2|1313
1602032400000|2020-10-07 01:00:00|592.1|591.5|590.8|590.2|592.1|591.5|590.3|589.7|762
1602036000000|2020-10-07 02:00:00|591|590.4|592.7|592.1|593.4|592.8|591|590.4|639
1602039600000|2020-10-07 03:00:00|593|592.4|592.2|591.6|593|592.4|591.7|591.1|174
1602043200000|2020-10-07 04:00:00|592.4|591.8|592.5|591.9|592.8|592.2|592.2|591.6|129
1602046800000|2020-10-07 05:00:00|592.6|592|595.4|594.8|595.5|594.9|592.5|591.9|557
1602050400000|2020-10-07 06:00:00|595.3|594.7|596.7|596.1|596.7|596.1|594.5|593.9|577
1602054000000|2020-10-07 07:00:00|597|596.4|599.9|599.3|599.9|599.3|596.5|595.9|1517
1602057600000|2020-10-07 08:00:00|599.7|599.1|598.4|597.8|599.9|599.3|597.9|597.3|837
1602061200000|2020-10-07 09:00:00|598.5|597.9|596.6|596|599.4|598.8|595.5|594.9|1282
1602064800000|2020-10-07 10:00:00|596.7|596.1|597.1|596.5|597.1|596.5|593.7|593.1|1375
1602068400000|2020-10-07 11:00:00|597.3|596.7|600.2|599.6|600.3|599.7|596.7|596.1|1683
1602072000000|2020-10-07 12:00:00|600.1|599.5|602.6|602|604|603.4|600.1|599.5|3612
1602075600000|2020-10-07 13:00:00|604.8|604.2|609.3|608.7|610.1|609.5|603.8|603.2|11071
1602079200000|2020-10-07 14:00:00|609.2|608.6|603.9|603.3|612.4|611.8|603.1|602.5|15019
1602082800000|2020-10-07 15:00:00|603.8|603.2|607.3|606.7|608.4|607.8|603.7|603.1|6497
1602086400000|2020-10-07 16:00:00|607.4|606.8|600.9|600.3|607.4|606.8|600.7|600.1|6425
1602090000000|2020-10-07 17:00:00|601|600.4|603.4|602.8|605.1|604.5|600.9|600.3|4702
1602093600000|2020-10-07 18:00:00|603.5|602.9|609.2|608.6|609.6|609|603.2|602.6|6279
1602115200000|2020-10-08 00:00:00|609.6|609|608|607.4|610.1|609.5|607.2|606.6|2089
1602118800000|2020-10-08 01:00:00|608.1|607.5|609.3|608.7|609.7|609.1|608.1|607.5|518
1602122400000|2020-10-08 02:00:00|609.4|608.8|610|609.4|610.2|609.6|609.2|608.6|651
1602126000000|2020-10-08 03:00:00|609.8|609.2|610.1|609.5|610.5|609.9|609.5|608.9|194
1602129600000|2020-10-08 04:00:00|610.2|609.6|608.5|607.9|610.2|609.6|608.2|607.6|360
1602133200000|2020-10-08 05:00:00|608.6|608|608.4|607.8|609.6|609|608|607.4|226
1602136800000|2020-10-08 06:00:00|608.5|607.9|609.6|609|610.9|610.3|608.4|607.8|705
1602140400000|2020-10-08 07:00:00|609.7|609.1|611.9|611.3|612.4|611.8|608.4|607.8|653
1602144000000|2020-10-08 08:00:00|611.8|611.2|613.9|613.3|614.2|613.6|610.9|610.3|1032
1602147600000|2020-10-08 09:00:00|614.1|613.5|614.4|613.8|615.3|614.7|612.9|612.3|1471
1602151200000|2020-10-08 10:00:00|614.3|613.7|614.1|613.5|615.1|614.5|613.3|612.7|1256
1602154800000|2020-10-08 11:00:00|614|613.4|617.3|616.7|617.3|616.7|613.8|613.2|2351
1602158400000|2020-10-08 12:00:00|617.1|616.5|615.8|615.2|617.4|616.8|615.7|615.1|1988
1602162000000|2020-10-08 13:00:00|616|615.4|606.5|605.9|617|616.4|605.6|605|10548
1602165600000|2020-10-08 14:00:00|606.7|606.1|597.7|597.1|610.1|609.5|596.7|596.1|13431
1602169200000|2020-10-08 15:00:00|597.4|596.8|596.9|596.3|600.2|599.6|596.6|596|8490
1602172800000|2020-10-08 16:00:00|597.1|596.5|596.8|596.2|598.3|597.7|594.7|594.1|6938
1602176400000|2020-10-08 17:00:00|596.9|596.3|596.6|596|598.1|597.5|596.1|595.5|3380
1602180000000|2020-10-08 18:00:00|596.7|596.1|597.1|596.5|597.6|597|595.6|595|4371
1602201600000|2020-10-09 00:00:00|595.1|594.5|597.5|596.9|598|597.4|595.1|594.5|1226
1602205200000|2020-10-09 01:00:00|597.4|596.8|600.6|600|601.6|601|597.2|596.6|1021
1602208800000|2020-10-09 02:00:00|600.5|599.9|600.5|599.9|601|600.4|600.2|599.6|202
1602212400000|2020-10-09 03:00:00|600.4|599.8|602|601.4|602.3|601.7|600.2|599.6|418
1602216000000|2020-10-09 04:00:00|602.2|601.6|602.2|601.6|602.9|602.3|601.9|601.3|239
1602219600000|2020-10-09 05:00:00|602.4|601.8|602.5|601.9|602.7|602.1|601.9|601.3|246
1602223200000|2020-10-09 06:00:00|602.4|601.8|605.3|604.7|605.8|605.2|601.7|601.1|619
1602226800000|2020-10-09 07:00:00|605.5|604.9|603.4|602.8|607.5|606.9|601.1|600.5|1947
1602230400000|2020-10-09 08:00:00|603.5|602.9|603.9|603.3|604.6|604|601.9|601.3|744
1602234000000|2020-10-09 09:00:00|604|603.4|603.9|603.3|604.4|603.8|603.4|602.8|362
1602237600000|2020-10-09 10:00:00|603.8|603.2|605|604.4|605.4|604.8|602.5|601.9|708
1602241200000|2020-10-09 11:00:00|604.8|604.2|602.6|602|606.5|605.9|602.1|601.5|1033
1602244800000|2020-10-09 12:00:00|602.3|601.7|601.3|600.7|602.8|602.2|597.3|596.7|1820
1602248400000|2020-10-09 13:00:00|601.2|600.6|601.6|601|602.7|602.1|596.9|596.3|7201
1602252000000|2020-10-09 14:00:00|601.5|600.9|601.5|600.9|603.1|602.5|597.9|597.3|5852
1602255600000|2020-10-09 15:00:00|601.6|601|602.6|602|604|603.4|600.9|600.3|5015
1602259200000|2020-10-09 16:00:00|602.4|601.8|596.9|596.3|607.1|606.5|590.2|589.6|18390
1602262800000|2020-10-09 17:00:00|597|596.4|595.7|595.1|598.7|598.1|594.7|594.1|4786
1602266400000|2020-10-09 18:00:00|595.5|594.9|593.8|593.2|597.1|596.5|593.5|592.7|4244
1602460800000|2020-10-12 00:00:00|594.4|593.8|594.8|594.2|598.5|597.9|593.8|593.2|2306
1602464400000|2020-10-12 01:00:00|594.6|594|597.5|596.9|598|597.4|594.6|594|569
1602468000000|2020-10-12 02:00:00|597.3|596.7|598.8|598.2|599.4|598.8|597.3|596.7|468
1602471600000|2020-10-12 03:00:00|598.6|598|598.8|598.2|599.8|599.2|598.6|598|158
1602475200000|2020-10-12 04:00:00|598.7|598.1|598.6|598|599.1|598.5|598.3|597.7|201
1602478800000|2020-10-12 05:00:00|598.5|597.9|599.6|599|600.5|599.9|598|597.4|438
1602482400000|2020-10-12 06:00:00|599.5|598.9|599.5|598.9|600.1|599.5|598.7|598.1|346
1602486000000|2020-10-12 07:00:00|599.4|598.8|596.6|596|599.8|599.2|595.6|595|805
1602489600000|2020-10-12 08:00:00|596.5|595.9|596.6|596|597.7|597.1|594.6|594|848
1602493200000|2020-10-12 09:00:00|596.8|596.2|597.9|597.3|598.6|598|596.3|595.7|474
1602496800000|2020-10-12 10:00:00|597.8|597.2|596.6|596|598.8|598.2|596.5|595.9|373
1602500400000|2020-10-12 11:00:00|596.5|595.9|595.1|594.5|597.3|596.7|593.7|593.1|1011
1602504000000|2020-10-12 12:00:00|595.3|594.7|595.4|594.8|596.8|596.2|594.8|594.2|639
1602507600000|2020-10-12 13:00:00|593.6|593|597.1|596.5|598.3|597.7|588.6|588|9378
1602511200000|2020-10-12 14:00:00|597|596.4|598.8|598.2|599.9|599.3|592.2|591.6|9729
1602514800000|2020-10-12 15:00:00|598.9|598.3|597.3|596.7|599.2|598.6|595|594.4|3792
1602518400000|2020-10-12 16:00:00|597.2|596.6|595.3|594.7|597.7|597.1|592.7|592.1|3347
1602522000000|2020-10-12 17:00:00|595.4|594.8|592.2|591.6|595.8|595.2|592|591.4|2328
1602525600000|2020-10-12 18:00:00|592|591.4|598|597.4|598|597.4|591.7|591.1|3835
1602547200000|2020-10-13 00:00:00|597.7|597.1|601|600.4|603|602.4|596|595.4|1970
1602550800000|2020-10-13 01:00:00|600.8|600.2|602|601.4|602.7|602.1|599.7|599.1|683
1602554400000|2020-10-13 02:00:00|601.7|601.1|604.4|603.8|604.9|604.3|600.9|600.3|883
1602558000000|2020-10-13 03:00:00|604.6|604|602.4|601.8|605|604.4|602.1|601.5|418
1602561600000|2020-10-13 04:00:00|602.5|601.9|601.9|601.3|602.6|602|601.4|600.8|160
1602565200000|2020-10-13 05:00:00|601.6|601|603.1|602.5|603.6|603|601.4|600.8|291
1602568800000|2020-10-13 06:00:00|602.9|602.3|601.6|601|602.9|602.3|600.9|600.3|297
1602572400000|2020-10-13 07:00:00|601.4|600.8|601|600.4|602.9|602.3|597.6|597|989
1602576000000|2020-10-13 08:00:00|600.9|600.3|600.3|599.7|601.8|601.2|599.2|598.6|583
1602579600000|2020-10-13 09:00:00|600.4|599.8|603.3|602.7|603.7|603.1|599.5|598.9|802
1602583200000|2020-10-13 10:00:00|603.2|602.6|602.6|602|605.2|604.6|602.1|601.5|787
1602586800000|2020-10-13 11:00:00|602.9|602.3|603.1|602.5|603.9|603.3|602.6|602|608
1602590400000|2020-10-13 12:00:00|603.2|602.6|599.9|599.3|603.8|603.2|598.6|598|1496
1602594000000|2020-10-13 13:00:00|599.4|598.8|595.1|594.5|602.5|601.9|594.4|593.8|8207
1602597600000|2020-10-13 14:00:00|595.2|594.6|593.7|593.1|596.1|595.5|592.1|591.5|7022
1602601200000|2020-10-13 15:00:00|593.6|593|597.3|596.7|599.2|598.6|592.4|591.8|5120
1602604800000|2020-10-13 16:00:00|597.1|596.5|597.1|596.5|598.5|597.9|595.9|595.3|2171
1602608400000|2020-10-13 17:00:00|597.2|596.6|597.5|596.9|598.2|597.6|596.7|596.1|2047
1602612000000|2020-10-13 18:00:00|597.7|597.1|595.8|595.2|598.7|598.1|594.6|594|3409
1602633600000|2020-10-14 00:00:00|596|595.4|596.7|596.1|598.3|597.7|595.2|594.6|803
1602637200000|2020-10-14 01:00:00|596.6|596|594.5|593.9|596.6|596|594.2|593.6|382
1602640800000|2020-10-14 02:00:00|594.7|594.1|592.9|592.3|594.7|594.1|592.5|591.9|561
1602644400000|2020-10-14 03:00:00|593|592.4|593.8|593.2|594|593.4|593|592.4|180
1602648000000|2020-10-14 04:00:00|593.9|593.3|594.2|593.6|594.2|593.6|593.8|593.2|141
1602651600000|2020-10-14 05:00:00|594.5|593.9|594.5|593.9|594.6|594|592.7|592.1|395
1602655200000|2020-10-14 06:00:00|594.4|593.8|596.3|595.7|596.4|595.8|593.7|593.1|334
1602658800000|2020-10-14 07:00:00|596.2|595.6|594.6|594|596.5|595.9|593.3|592.7|829
1602662400000|2020-10-14 08:00:00|594.7|594.1|596.5|595.9|598.2|597.6|594.6|594|954
1602666000000|2020-10-14 09:00:00|596.3|595.7|592.5|591.9|596.7|596.1|592.2|591.6|1117
1602669600000|2020-10-14 10:00:00|592.4|591.8|591.2|590.6|592.9|592.3|590.8|590.2|960
1602673200000|2020-10-14 11:00:00|591.3|590.7|590.2|589.6|592|591.4|590.2|589.6|854
1602676800000|2020-10-14 12:00:00|590.3|589.7|591.8|591.2|591.8|591.2|588.8|588.2|1513
1602680400000|2020-10-14 13:00:00|592.6|592|591.8|591.2|596.1|595.5|591.4|590.8|7233
1602684000000|2020-10-14 14:00:00|591.9|591.3|594.1|593.5|594.6|594|589.6|589|6262
1602687600000|2020-10-14 15:00:00|594.2|593.6|594.6|594|596.1|595.5|592.2|591.6|4217
1602691200000|2020-10-14 16:00:00|594.7|594.1|594.2|593.6|595.7|595.1|593.7|593.1|2377
1602694800000|2020-10-14 17:00:00|594.3|593.7|600.9|600.3|601.6|601|594.2|593.6|5504
1602698400000|2020-10-14 18:00:00|601|600.4|598.6|598|601.1|600.5|596.9|596.3|4022
1602720000000|2020-10-15 00:00:00|598.1|597.5|602.3|601.7|602.3|601.7|598.1|597.5|1429
1602723600000|2020-10-15 01:00:00|602.2|601.6|601.2|600.6|602.2|601.6|600.3|599.7|510
1602727200000|2020-10-15 02:00:00|601.1|600.5|600.1|599.5|601.5|600.9|600.1|599.5|278
1602730800000|2020-10-15 03:00:00|600|599.4|601.6|601|601.6|601|599.6|599|201
1602734400000|2020-10-15 04:00:00|601.8|601.2|602.5|601.9|602.7|602.1|601.8|601.2|250
1602738000000|2020-10-15 05:00:00|602.3|601.7|602.5|601.9|603|602.4|601.8|601.2|215
1602741600000|2020-10-15 06:00:00|602.4|601.8|603.6|603|603.9|603.3|601|600.4|590
1602745200000|2020-10-15 07:00:00|603.5|602.9|606.1|605.5|608|607.4|603.4|602.8|1783
1602748800000|2020-10-15 08:00:00|605.9|605.3|602.8|602.2|606.6|606|601.4|600.8|1379
1602752400000|2020-10-15 09:00:00|602.7|602.1|604.6|604|604.8|604.2|602.1|601.5|685
1602756000000|2020-10-15 10:00:00|604.3|603.7|603.6|603|604.6|604|601.6|601|1071
1602759600000|2020-10-15 11:00:00|603.8|603.2|602.7|602.1|605.8|605.2|602.7|602.1|1259
1602763200000|2020-10-15 12:00:00|602.6|602|600.3|599.7|602.8|602.2|599.1|598.5|1873
1602766800000|2020-10-15 13:00:00|599.1|598.5|601.1|600.5|604|603.4|598.4|597.8|8195
1602770400000|2020-10-15 14:00:00|601.2|600.6|606|605.4|606.6|606|600.7|600.1|6186
1602774000000|2020-10-15 15:00:00|605.9|605.3|610.8|610.2|615.4|614.8|605.5|604.9|11394
1602777600000|2020-10-15 16:00:00|610.7|610.1|615.1|614.5|617|616.4|610.7|610.1|7286
1602781200000|2020-10-15 17:00:00|615.2|614.6|614.4|613.8|615.8|615.2|613|612.4|5121
1602784800000|2020-10-15 18:00:00|614.5|613.9|619.9|619.3|620|619.4|614.3|613.7|6496
1602806400000|2020-10-16 00:00:00|619.2|618.6|619.8|619.2|622.3|621.7|618.6|618|2293
1602810000000|2020-10-16 01:00:00|619.7|619.1|619.9|619.3|621.5|620.9|619.5|618.9|573
1602813600000|2020-10-16 02:00:00|620|619.4|619.9|619.3|620.7|620.1|619.4|618.8|364
1602817200000|2020-10-16 03:00:00|619.8|619.2|619.2|618.6|620.6|620|619|618.4|352
1602820800000|2020-10-16 04:00:00|619.1|618.5|618.7|618.1|619.4|618.8|617.9|617.3|441
1602824400000|2020-10-16 05:00:00|618.8|618.2|619.1|618.5|619.9|619.3|618.7|618.1|544
1602828000000|2020-10-16 06:00:00|619|618.4|618.6|618|619.1|618.5|616.9|616.3|806
1602831600000|2020-10-16 07:00:00|618.3|617.7|619.3|618.7|620.6|620|616.7|616.1|1001
1602835200000|2020-10-16 08:00:00|619.4|618.8|619.3|618.7|621.3|620.7|618.6|618|1076
1602838800000|2020-10-16 09:00:00|619.1|618.5|619.4|618.8|620.4|619.8|617.4|616.8|875
1602842400000|2020-10-16 10:00:00|619.5|618.9|622|621.4|623|622.4|619.3|618.7|1203
1602846000000|2020-10-16 11:00:00|622.1|621.5|626.6|626|626.8|626.2|619.7|619.1|2155
1602849600000|2020-10-16 12:00:00|626.5|625.9|628|627.4|628.2|627.6|622.5|621.9|3162
1602853200000|2020-10-16 13:00:00|629.1|628.5|618.1|617.5|629.1|628.5|618.1|617.5|11519
1602856800000|2020-10-16 14:00:00|618.2|617.6|621.2|620.6|621.9|621.3|616.1|615.5|8575
1602860400000|2020-10-16 15:00:00|621.3|620.7|628.1|627.5|628.2|627.6|621.3|620.7|7405
1602864000000|2020-10-16 16:00:00|628|627.4|625|624.4|630.2|629.6|623.6|623|6896
1602867600000|2020-10-16 17:00:00|625.1|624.5|621.7|621.1|625.3|624.7|621.2|620.6|4929
1602871200000|2020-10-16 18:00:00|621.9|621.3|625.4|623.9|626.5|625.9|620.6|620|5153
1603065600000|2020-10-19 00:00:00|629.5|628.9|630.6|630|631.4|630.8|627.1|626.5|3071
1603069200000|2020-10-19 01:00:00|630.7|630.1|631.5|630.9|631.9|631.3|629.8|629.2|925
1603072800000|2020-10-19 02:00:00|631.6|631|631.9|631.3|633.4|632.8|631.1|630.5|1412
1603076400000|2020-10-19 03:00:00|631.8|631.2|630.7|630.1|632.7|632.1|630.3|629.7|459
1603080000000|2020-10-19 04:00:00|630.6|630|631.1|630.5|631.1|630.5|629.5|628.9|322
1603083600000|2020-10-19 05:00:00|631|630.4|631.9|631.3|632|631.4|630.4|629.8|536
1603087200000|2020-10-19 06:00:00|631.7|631.1|631.7|631.1|632.7|632.1|630.9|630.3|429
1603090800000|2020-10-19 07:00:00|631.8|631.2|631.5|630.9|633.1|632.5|630.4|629.8|769
1603094400000|2020-10-19 08:00:00|631.6|631|632.2|631.6|632.4|631.8|630.6|630|589
1603098000000|2020-10-19 09:00:00|632.4|631.8|632.2|631.6|633.2|632.6|631.9|631.3|557
1603101600000|2020-10-19 10:00:00|632.1|631.5|632.4|631.8|632.7|632.1|630.9|630.3|781
1603105200000|2020-10-19 11:00:00|632.6|632|634.6|634|634.7|634.1|631.9|631.3|1334
1603108800000|2020-10-19 12:00:00|634.4|633.8|633.3|632.7|634.7|634.1|632.7|632.1|1495
1603112400000|2020-10-19 13:00:00|633.5|632.9|624.9|624.3|635.5|634.9|621.3|620.7|12554
1603116000000|2020-10-19 14:00:00|624.7|624.1|624.9|624.3|625.4|624.8|620|619.4|8352
1603119600000|2020-10-19 15:00:00|625|624.4|625.2|624.6|625.6|625|621.6|621|4277
1603123200000|2020-10-19 16:00:00|625.1|624.5|631.1|630.5|632.9|632.3|625.1|624.5|5466
1603126800000|2020-10-19 17:00:00|630.9|630.3|627.7|627.1|631.8|631.2|627|626.4|4245
1603130400000|2020-10-19 18:00:00|627.9|627.3|626.3|625.7|628.9|628.3|625.5|624.9|2779
1603152000000|2020-10-20 00:00:00|626.4|625.8|626.1|625.5|628.3|627.7|623.6|623|1959
1603155600000|2020-10-20 01:00:00|625.9|625.3|626.2|625.6|626.9|626.3|625.3|624.7|430
1603159200000|2020-10-20 02:00:00|626|625.4|627.4|626.8|627.4|626.8|625.7|625.1|873
1603162800000|2020-10-20 03:00:00|627.3|626.7|628.8|628.2|629.3|628.7|627.1|626.5|552
1603166400000|2020-10-20 04:00:00|628.6|628|628.2|627.6|628.6|628|627.8|627.2|143
1603170000000|2020-10-20 05:00:00|628.1|627.5|628.8|628.2|629|628.4|627.2|626.6|382
1603173600000|2020-10-20 06:00:00|628.7|628.1|630.7|630.1|631.4|630.8|628.5|627.9|674
1603177200000|2020-10-20 07:00:00|630.5|629.9|630.7|630.1|632|631.4|629.8|629.2|689
1603180800000|2020-10-20 08:00:00|630.8|630.2|630.9|630.3|633.6|633|630.7|630.1|1011
1603184400000|2020-10-20 09:00:00|631.1|630.5|632.3|631.7|633.4|632.8|630.7|630.1|885
1603188000000|2020-10-20 10:00:00|632.2|631.6|630.6|630|632.2|631.6|630|629.4|729
1603191600000|2020-10-20 11:00:00|630.5|629.9|630.1|629.5|631.8|631.2|628|627.4|1032
1603195200000|2020-10-20 12:00:00|630.3|629.7|631.7|631.1|632.9|632.3|630.1|629.5|1383
1603198800000|2020-10-20 13:00:00|631.4|630.8|630.9|630.3|637.8|637.2|630.5|629.9|10977
1603202400000|2020-10-20 14:00:00|631|630.4|632.8|632.2|634.6|634|626.4|625.8|11797
1603206000000|2020-10-20 15:00:00|632.7|632.1|628.4|627.8|632.8|632.2|627.9|627.3|5060
1603209600000|2020-10-20 16:00:00|628.3|627.7|631.2|630.6|631.4|630.8|628.2|627.6|3362
1603213200000|2020-10-20 17:00:00|631.4|630.8|634.1|633.5|634.2|633.6|631.1|630.5|4022
1603216800000|2020-10-20 18:00:00|634.2|633.6|633.8|633.2|635.1|634.5|631.6|631|4561
1603238400000|2020-10-21 00:00:00|634.6|634|634.5|633.9|635.2|634.6|632.6|632|1102
1603242000000|2020-10-21 01:00:00|634.4|633.8|635.6|635|635.8|635.2|633.9|633.3|640
1603245600000|2020-10-21 02:00:00|635.4|634.8|636.5|635.9|636.7|636.1|635|634.4|1351
1603249200000|2020-10-21 03:00:00|636.4|635.8|635.8|635.2|636.7|636.1|635.5|634.9|304
1603252800000|2020-10-21 04:00:00|635.7|635.1|635.6|635|635.8|635.2|634.4|633.8|504
1603256400000|2020-10-21 05:00:00|635.8|635.2|634.4|633.8|635.8|635.2|634.3|633.7|297
1603260000000|2020-10-21 06:00:00|634.5|633.9|635.1|634.5|636.5|635.9|634.5|633.9|409
1603263600000|2020-10-21 07:00:00|635|634.4|635|634.4|636|635.4|634|633.4|808
1603267200000|2020-10-21 08:00:00|634.9|634.3|633.2|632.6|635|634.4|632.4|631.8|1094
1603270800000|2020-10-21 09:00:00|633.1|632.5|635|634.4|635.1|634.5|633.1|632.5|603
1603274400000|2020-10-21 10:00:00|635.1|634.5|634|633.4|635.6|635|633.5|632.9|621
1603278000000|2020-10-21 11:00:00|633.9|633.3|633.8|633.2|634.1|633.5|632.9|632.3|1068
1603281600000|2020-10-21 12:00:00|633.6|633|634.2|633.6|634.5|633.9|633.3|632.7|1101
1603285200000|2020-10-21 13:00:00|633.1|632.5|636.3|635.7|637.8|637.2|633.1|632.5|7372
1603288800000|2020-10-21 14:00:00|636.1|635.5|634.6|634|637.5|636.9|633.6|633|5733
1603292400000|2020-10-21 15:00:00|634.4|633.8|633.2|632.6|636.4|635.8|632.8|632.2|4990
1603296000000|2020-10-21 16:00:00|633.1|632.5|631.6|631|634.7|634.1|629.8|629.2|7358
1603299600000|2020-10-21 17:00:00|631.8|631.2|630.4|629.8|632.3|631.7|630|629.4|3364
1603303200000|2020-10-21 18:00:00|630.3|629.7|630.2|629.6|631.3|630.7|629.4|628.8|5784
1603324800000|2020-10-22 00:00:00|628.3|627.7|623.3|622.7|629.5|628.9|622.8|622.2|4201
1603328400000|2020-10-22 01:00:00|623.4|622.8|625.1|624.5|626|625.4|622.5|621.9|1014
1603332000000|2020-10-22 02:00:00|625|624.4|624.7|624.1|625|624.4|623.8|623.2|645
1603335600000|2020-10-22 03:00:00|624.8|624.2|625|624.4|625.2|624.6|624.1|623.5|675
1603339200000|2020-10-22 04:00:00|625.1|624.5|624.7|624.1|625.4|624.8|624.6|624|223
1603342800000|2020-10-22 05:00:00|624.6|624|625.1|624.5|625.9|625.3|624.5|623.9|466
1603346400000|2020-10-22 06:00:00|625|624.4|625.5|624.9|625.8|625.2|624.5|623.9|1672
1603350000000|2020-10-22 07:00:00|625.3|624.7|623.6|623|625.5|624.9|623.6|623|1301
1603353600000|2020-10-22 08:00:00|623.8|623.2|624|623.4|626.9|626.3|623.5|622.9|1316
1603357200000|2020-10-22 09:00:00|624.1|623.5|626.2|625.6|626.2|625.6|624|623.4|503
1603360800000|2020-10-22 10:00:00|626.3|625.7|627.7|627.1|627.9|627.3|626.1|625.5|869
1603364400000|2020-10-22 11:00:00|627.6|627|626.4|625.8|628.4|627.8|624.8|624.2|981
1603368000000|2020-10-22 12:00:00|626.2|625.6|624.8|624.2|626.4|625.8|623.4|622.8|1356
1603371600000|2020-10-22 13:00:00|625.8|625.2|627.2|626.6|627.5|626.9|623.7|623.1|5767
1603375200000|2020-10-22 14:00:00|627|626.4|626.6|626|628.8|628.2|625.3|624.7|6403
1603378800000|2020-10-22 15:00:00|626.7|626.1|625.2|624.6|632.6|632|625.1|624.5|7316
1603382400000|2020-10-22 16:00:00|625.4|624.8|624.9|624.3|626.7|626.1|624.1|623.5|4736
1603386000000|2020-10-22 17:00:00|625.1|624.5|623.9|623.3|625.6|625|623.1|622.5|2836
1603389600000|2020-10-22 18:00:00|624.1|623.5|622.4|621.8|624.6|624|622.2|621.6|3173
1603411200000|2020-10-23 00:00:00|622.8|622.2|625.1|624.5|625.3|624.7|622.1|621.5|1133
1603414800000|2020-10-23 01:00:00|625.2|624.6|624.6|624|625.2|624.6|624|623.4|299
1603418400000|2020-10-23 02:00:00|624.5|623.9|626.4|625.8|626.7|626.1|624.5|623.9|322
1603422000000|2020-10-23 03:00:00|626.3|625.7|626.1|625.5|626.4|625.8|625.1|624.5|387
1603425600000|2020-10-23 04:00:00|626|625.4|626.2|625.6|626.9|626.3|625.8|625.2|234
1603429200000|2020-10-23 05:00:00|626.3|625.7|625|624.4|626.3|625.7|625|624.4|204
1603432800000|2020-10-23 06:00:00|625.1|624.5|620.7|620.1|625.1|624.5|620.4|619.8|1141
1603436400000|2020-10-23 07:00:00|620.8|620.2|622.8|622.2|623.6|623|620.7|620.1|994
1603440000000|2020-10-23 08:00:00|622.9|622.3|624.4|623.8|626.3|625.7|622.8|622.2|747
1603443600000|2020-10-23 09:00:00|624.5|623.9|628.7|628.1|629.2|628.6|624.5|623.9|1431
1603447200000|2020-10-23 10:00:00|628.6|628|627.3|626.7|630.2|629.6|627.2|626.6|1122
1603450800000|2020-10-23 11:00:00|627|626.4|629|628.4|629.5|628.9|627|626.4|592
1603454400000|2020-10-23 12:00:00|629.1|628.5|629.5|628.9|629.9|629.3|628.5|627.9|969
1603458000000|2020-10-23 13:00:00|629.4|628.8|626.5|625.9|634.3|633.7|626.5|625.9|9459
1603461600000|2020-10-23 14:00:00|626.8|626.2|629.8|629.2|635.5|634.9|626.1|625.5|11137
1603465200000|2020-10-23 15:00:00|630.5|629.9|631|630.4|632.7|632.1|629|628.4|4710
1603468800000|2020-10-23 16:00:00|630.8|630.2|629.5|628.9|631.6|631|629.1|628.5|3142
1603472400000|2020-10-23 17:00:00|629.6|629|630.7|630.1|631.7|631.1|628.5|627.9|3448
1603476000000|2020-10-23 18:00:00|630.9|630.3|634.8|633.8|635.3|634.7|630.4|629.8|4200
1603670400000|2020-10-26 00:00:00|632.6|632|629.9|629.3|633.2|632.6|628.6|628|2516
1603674000000|2020-10-26 01:00:00|630.1|629.5|629.6|629|631.8|631.2|629.5|628.9|642
1603677600000|2020-10-26 02:00:00|629.7|629.1|630.3|629.7|630.8|630.2|629.5|628.9|283
1603681200000|2020-10-26 03:00:00|630.2|629.6|630|629.4|630.5|629.9|629.8|629.2|279
1603684800000|2020-10-26 04:00:00|630.1|629.5|630.7|630.1|631|630.4|630|629.4|117
1603688400000|2020-10-26 05:00:00|630.5|629.9|629.5|628.9|630.8|630.2|629.5|628.9|220
1603692000000|2020-10-26 06:00:00|629.6|629|630.6|630|631.2|630.6|629.5|628.9|366
1603695600000|2020-10-26 07:00:00|630.2|629.6|630.6|630|632.6|632|630.1|629.5|633
1603699200000|2020-10-26 08:00:00|630.7|630.1|624.9|624.3|631|630.4|623.5|622.9|3090
1603702800000|2020-10-26 09:00:00|625|624.4|625.5|624.9|626|625.4|623.9|623.3|3566
1603706400000|2020-10-26 10:00:00|625.4|624.8|624.7|624.1|625.9|625.3|623.5|622.9|1363
1603710000000|2020-10-26 11:00:00|625|624.4|624.6|624|625.7|625.1|623|622.4|1073
1603713600000|2020-10-26 12:00:00|624.7|624.1|623.2|622.6|624.7|624.1|623|622.4|983
1603717200000|2020-10-26 13:00:00|623.1|622.5|619.7|619.1|623.9|623.3|616.4|615.8|9416
1603720800000|2020-10-26 14:00:00|619.6|619|621.8|621.2|624.2|623.6|618.4|617.8|7162
1603724400000|2020-10-26 15:00:00|621.7|621.1|620.2|619.6|624.1|623.5|619.9|619.3|3879
1603728000000|2020-10-26 16:00:00|619.9|619.3|621.6|621|622.2|621.6|619.9|619.3|2612
1603731600000|2020-10-26 17:00:00|621.3|620.7|623.2|622.6|623.8|623.2|621.1|620.5|4187
1603735200000|2020-10-26 18:00:00|623.1|622.5|620|619.4|623.2|622.6|619.5|618.9|3292
1603756800000|2020-10-27 00:00:00|619.1|618.5|621.4|620.8|622|621.4|617.7|617.1|1159
1603760400000|2020-10-27 01:00:00|621.2|620.6|621.4|620.8|622|621.4|620.2|619.6|430
1603764000000|2020-10-27 02:00:00|621.3|620.7|622.3|621.7|623|622.4|621.3|620.7|374
1603767600000|2020-10-27 03:00:00|622.2|621.6|620.1|619.5|622.5|621.9|618.3|617.7|984
1603771200000|2020-10-27 04:00:00|620|619.4|621.8|621.2|622|621.4|620|619.4|262
1603774800000|2020-10-27 05:00:00|622|621.4|621.6|621|622.2|621.6|620.3|619.7|417
1603778400000|2020-10-27 06:00:00|621.5|620.9|621.9|621.3|622.7|622.1|621.3|620.7|490
1603782000000|2020-10-27 07:00:00|621.8|621.2|624.3|623.7|624.3|623.7|621|620.4|1007
1603785600000|2020-10-27 08:00:00|624.2|623.6|624.9|624.3|625.2|624.6|622.4|621.8|789
1603789200000|2020-10-27 09:00:00|624.6|624|626|625.4|626.5|625.9|624.1|623.5|693
1603792800000|2020-10-27 10:00:00|625.9|625.3|623.6|623|626.4|625.8|623.2|622.6|910
1603796400000|2020-10-27 11:00:00|623.7|623.1|624|623.4|625.2|624.6|623.7|623.1|682
1603800000000|2020-10-27 12:00:00|624.2|623.6|622.8|622.2|624.3|623.7|622|621.4|838
1603803600000|2020-10-27 13:00:00|621.3|620.7|623.5|622.9|626.5|625.9|620.8|620.2|6364
1603807200000|2020-10-27 14:00:00|623.6|623|621.8|621.2|624.4|623.8|619|618.4|6644
1603810800000|2020-10-27 15:00:00|622|621.4|621.8|621.2|624.2|623.6|619.3|618.7|3929
1603814400000|2020-10-27 16:00:00|621.7|621.1|618.1|617.5|622.2|621.6|616.9|616.3|5598
1603818000000|2020-10-27 17:00:00|618.2|617.6|619.8|619.2|619.8|619.2|618.1|617.5|3162
1603821600000|2020-10-27 18:00:00|619.7|619.1|615.5|614.9|619.8|619.2|614.8|614.2|6407
1603843200000|2020-10-28 00:00:00|613.3|612.7|611.7|611.1|613.8|613.2|610.5|609.9|2320
1603846800000|2020-10-28 01:00:00|611.8|611.2|611.7|611.1|612.1|611.5|611.2|610.6|340
1603850400000|2020-10-28 02:00:00|611.8|611.2|611.1|610.5|611.8|611.2|610.6|610|312
1603854000000|2020-10-28 03:00:00|611.2|610.6|611|610.4|611.7|611.1|610.9|610.3|313
1603857600000|2020-10-28 04:00:00|610.9|610.3|610.9|610.3|611.9|611.3|610.8|610.2|201
1603861200000|2020-10-28 05:00:00|611|610.4|610.1|609.5|611.1|610.5|608.9|608.3|526
1603864800000|2020-10-28 06:00:00|610|609.4|610.4|609.8|610.8|610.2|609.8|609.2|382
1603868400000|2020-10-28 07:00:00|610.6|610|608.8|608.2|610.6|610|607.9|607.3|1117
1603872000000|2020-10-28 08:00:00|608.6|608|608.2|607.6|608.6|608|606.9|606.3|1575
1603875600000|2020-10-28 09:00:00|608.1|607.5|605.4|604.8|608.1|607.5|605.3|604.7|2092
1603879200000|2020-10-28 10:00:00|605.6|605|604.8|604.2|607.6|607|602.2|601.6|2607
1603882800000|2020-10-28 11:00:00|604.9|604.3|605.2|604.6|606.9|606.3|604.3|603.7|1225
1603886400000|2020-10-28 12:00:00|605.3|604.7|603|602.4|605.6|605|602.7|602.1|2116
1603890000000|2020-10-28 13:00:00|601.4|600.8|604.6|604|607.3|606.7|601.4|600.8|6881
1603893600000|2020-10-28 14:00:00|604.3|603.7|608.1|607.5|610.1|609.5|603.3|602.7|8546
1603897200000|2020-10-28 15:00:00|607.9|607.3|607.9|607.3|609.4|608.8|605.7|605.1|4990
1603900800000|2020-10-28 16:00:00|608.1|607.5|609.9|609.3|610.6|610|606.8|606.2|6052
1603904400000|2020-10-28 17:00:00|609.8|609.2|608.3|607.7|611.8|611.2|607.4|606.8|4649
1603908000000|2020-10-28 18:00:00|608.4|607.8|610.3|609.7|610.6|610|606.7|606.1|5153
1603929600000|2020-10-29 00:00:00|609.9|609.3|606.2|605.6|609.9|609.3|605.9|605.3|1521
1603933200000|2020-10-29 01:00:00|606.5|605.9|607.4|606.8|607.9|607.3|606.4|605.8|385
1603936800000|2020-10-29 02:00:00|607.5|606.9|608.8|608.2|608.8|608.2|607.4|606.8|152
1603940400000|2020-10-29 03:00:00|608.9|608.3|610.5|609.9|610.8|610.2|608.5|607.9|297
1603944000000|2020-10-29 04:00:00|610.4|609.8|610|609.4|610.8|610.2|609.7|609.1|277
1603947600000|2020-10-29 05:00:00|610.1|609.5|609.1|608.5|610.1|609.5|608.5|607.9|257
1603951200000|2020-10-29 06:00:00|609.2|608.6|607.6|607|609.5|608.9|607.1|606.5|372
1603954800000|2020-10-29 07:00:00|607.5|606.9|606.2|605.6|607.5|606.9|605.2|604.6|586
1603958400000|2020-10-29 08:00:00|606.1|605.5|599.5|598.9|606.3|605.7|599.2|598.6|2517
1603962000000|2020-10-29 09:00:00|599.6|599|600.3|599.7|601.6|601|598.6|598|1184
1603965600000|2020-10-29 10:00:00|600.2|599.6|602.6|602|603.1|602.5|600.1|599.5|762
1603969200000|2020-10-29 11:00:00|602.4|601.8|600.2|599.6|602.4|601.8|599.2|598.6|1762
1603972800000|2020-10-29 12:00:00|600.1|599.5|602.9|602.3|604.1|603.5|599|598.4|2324
1603976400000|2020-10-29 13:00:00|601.7|601.1|603.4|602.8|607.2|606.6|600.9|600.3|8766
1603980000000|2020-10-29 14:00:00|603.5|602.9|603.4|602.8|606.4|605.8|602.7|602.1|7286
1603983600000|2020-10-29 15:00:00|603.6|603|604.8|604.2|607.1|606.5|603.6|603|4571
1603987200000|2020-10-29 16:00:00|604.7|604.1|605.2|604.6|606.2|605.6|603.7|603.1|4305
1603990800000|2020-10-29 17:00:00|605.3|604.7|605.6|605|606.6|606|604.3|603.7|3742
1603994400000|2020-10-29 18:00:00|605.5|604.9|603.8|603.2|605.5|604.9|602.9|602.3|5605
1604016000000|2020-10-30 00:00:00|602.5|601.9|601.6|601|603.7|603.1|600.2|599.6|1606
1604019600000|2020-10-30 01:00:00|601.7|601.1|605.6|605|605.7|605.1|601.7|601.1|889
1604023200000|2020-10-30 02:00:00|605.7|605.1|605.4|604.8|606.2|605.6|605|604.4|346
1604026800000|2020-10-30 03:00:00|605.5|604.9|605.9|605.3|606.4|605.8|605.2|604.6|255
1604030400000|2020-10-30 04:00:00|605.8|605.2|604.5|603.9|605.9|605.3|604.5|603.9|187
1604034000000|2020-10-30 05:00:00|604.7|604.1|603.6|603|604.8|604.2|602.2|601.6|392
1604037600000|2020-10-30 06:00:00|603.4|602.8|605.1|604.5|605.7|605.1|602.2|601.6|751
1604041200000|2020-10-30 07:00:00|605|604.4|606.4|605.8|607.1|606.5|604.6|604|414
1604044800000|2020-10-30 08:00:00|606.6|606|603.9|603.3|606.9|606.3|603.1|602.5|992
1604048400000|2020-10-30 09:00:00|604|603.4|604.9|604.3|605.6|605|603.3|602.7|826
1604052000000|2020-10-30 10:00:00|604.7|604.1|604.6|604|606.1|605.5|603.7|603.1|669
1604055600000|2020-10-30 11:00:00|604.5|603.9|606.6|606|607.1|606.5|604|603.4|467
1604059200000|2020-10-30 12:00:00|606.4|605.8|605.2|604.6|606.6|606|604.8|604.2|856
1604062800000|2020-10-30 13:00:00|604.7|604.1|603.9|603.3|607.6|607|602.3|601.7|7543
1604066400000|2020-10-30 14:00:00|604.1|603.5|597.9|597.3|604.1|603.5|596.4|595.8|12570
1604070000000|2020-10-30 15:00:00|597.7|597.1|598.9|598.3|599.7|599.1|597.1|596.5|6460
1604073600000|2020-10-30 16:00:00|599|598.4|599.7|599.1|600.6|600|598.5|597.9|3421
1604077200000|2020-10-30 17:00:00|599.6|599|598.6|598|600.2|599.6|597.5|596.9|3994
1604080800000|2020-10-30 18:00:00|598.3|597.7|600|599.4|600.3|599.7|597.8|597.2|6012
1604278800000|2020-11-02 01:00:00|595.2|594.6|597.7|597.1|598.7|598.1|594.6|594|1255
1604282400000|2020-11-02 02:00:00|597.6|597|596.1|595.5|597.7|597.1|595.7|595.1|237
1604286000000|2020-11-02 03:00:00|596|595.4|595.6|595|596.5|595.9|595.6|595|186
1604289600000|2020-11-02 04:00:00|595.5|594.9|593.7|593.1|595.7|595.1|593.7|593.1|419
1604293200000|2020-11-02 05:00:00|593.6|593|596.5|595.9|597|596.4|593.6|593|421
1604296800000|2020-11-02 06:00:00|596.3|595.7|595.3|594.7|596.4|595.8|595.2|594.6|140
1604300400000|2020-11-02 07:00:00|595.2|594.6|594.3|593.7|595.5|594.9|593.4|592.8|687
1604304000000|2020-11-02 08:00:00|594.1|593.5|593.4|592.8|594.8|594.2|592.3|591.7|895
1604307600000|2020-11-02 09:00:00|593.5|592.9|594.9|594.3|595.7|595.1|593.2|592.6|881
1604311200000|2020-11-02 10:00:00|594.8|594.2|595.4|594.8|595.8|595.2|593.9|593.3|344
1604314800000|2020-11-02 11:00:00|595.3|594.7|595.6|595|595.7|595.1|594.3|593.7|379
1604318400000|2020-11-02 12:00:00|595.3|594.7|596.1|595.5|596.8|596.2|594.7|594.1|495
1604322000000|2020-11-02 13:00:00|596.3|595.7|595.2|594.6|597.6|597|594.8|594.2|861
1604325600000|2020-11-02 14:00:00|593.2|592.6|608.2|607.6|608.7|608.1|593.2|592.6|10933
1604329200000|2020-11-02 15:00:00|608.3|607.7|607.4|606.8|609.7|609.1|605.1|604.5|7093
1604332800000|2020-11-02 16:00:00|607.7|607.1|605.6|605|607.9|607.3|604.2|603.6|4440
1604336400000|2020-11-02 17:00:00|605.3|604.7|605.5|604.9|606.4|605.8|604.2|603.6|2530
1604340000000|2020-11-02 18:00:00|605.7|605.1|605|604.4|606|605.4|602.7|602.1|3621
1604343600000|2020-11-02 19:00:00|604.9|604.3|608.4|607.8|608.9|608.3|604.7|604.1|5195
1604365200000|2020-11-03 01:00:00|607.4|606.8|609.8|609.2|610.4|609.8|606.6|606|1175
1604368800000|2020-11-03 02:00:00|609.7|609.1|609.3|608.7|610.2|609.6|609|608.4|304
1604372400000|2020-11-03 03:00:00|609.2|608.6|609.6|609|610.2|609.6|608.8|608.2|259
1604376000000|2020-11-03 04:00:00|609.5|608.9|610.2|609.6|610.5|609.9|609.4|608.8|176
1604379600000|2020-11-03 05:00:00|610.3|609.7|610|609.4|610.4|609.8|609.4|608.8|165
1604383200000|2020-11-03 06:00:00|609.9|609.3|612|611.4|612.7|612.1|609.7|609.1|224
1604386800000|2020-11-03 07:00:00|611.9|611.3|613.5|612.9|614.3|613.7|611.8|611.2|671
1604390400000|2020-11-03 08:00:00|613.4|612.8|614.8|614.2|616.2|615.6|613.2|612.6|1434
1604394000000|2020-11-03 09:00:00|614.7|614.1|614|613.4|615.3|614.7|612.4|611.8|669
1604397600000|2020-11-03 10:00:00|613.8|613.2|611.7|611.1|614.2|613.6|611.3|610.7|515
1604401200000|2020-11-03 11:00:00|611.6|611|613.7|613.1|613.8|613.2|611.2|610.6|526
1604404800000|2020-11-03 12:00:00|613.6|613|612.9|612.3|615.4|614.8|612.3|611.7|866
1604408400000|2020-11-03 13:00:00|613.2|612.6|613|612.4|613.2|612.6|608.9|608.3|1138
1604412000000|2020-11-03 14:00:00|612.6|612|611.3|610.7|613.5|612.9|608.6|608|6743
1604415600000|2020-11-03 15:00:00|611.4|610.8|607.6|607|611.4|610.8|605|604.4|6588
1604419200000|2020-11-03 16:00:00|607.8|607.2|610.7|610.1|610.8|610.2|606.7|606.1|5894
1604422800000|2020-11-03 17:00:00|610.6|610|608.6|608|610.8|610.2|608.4|607.8|3210
1604426400000|2020-11-03 18:00:00|608.7|608.1|606.7|606.1|608.9|608.3|606.6|606|4922
1604430000000|2020-11-03 19:00:00|606.8|606.2|610|609.4|610.2|609.6|605.6|605|4139
1604451600000|2020-11-04 01:00:00|609.1|608.5|608.3|607.7|612.1|611.5|607.6|607|1669
1604455200000|2020-11-04 02:00:00|608.4|607.8|604.7|604.1|608.8|608.2|600.5|599.9|1873
1604458800000|2020-11-04 03:00:00|604.6|604|604.9|604.3|605.8|605.2|603.5|602.9|596
1604462400000|2020-11-04 04:00:00|605|604.4|605.5|604.9|605.8|605.2|604.2|603.6|322
1604466000000|2020-11-04 05:00:00|605.4|604.8|607.9|607.3|608.7|608.1|605.4|604.8|520
1604469600000|2020-11-04 06:00:00|607.7|607.1|605.2|604.6|607.7|607.1|604.3|603.7|365
1604473200000|2020-11-04 07:00:00|605.4|604.8|602.2|601.6|605.7|605.1|599.5|598.9|1960
1604476800000|2020-11-04 08:00:00|602.3|601.7|605.3|604.7|605.8|605.2|601.7|601.1|640
1604480400000|2020-11-04 09:00:00|605.2|604.6|605.5|604.9|605.8|605.2|603|602.4|896
1604484000000|2020-11-04 10:00:00|605.3|604.7|607.2|606.6|607.5|606.9|605|604.4|561
1604487600000|2020-11-04 11:00:00|607|606.4|606.8|606.2|608|607.4|605.7|605.1|543
1604491200000|2020-11-04 12:00:00|606.9|606.3|608.4|607.8|610.6|610|606.7|606.1|1211
1604494800000|2020-11-04 13:00:00|608.5|607.9|609.6|609|610.2|609.6|606.8|606.2|1030
1604498400000|2020-11-04 14:00:00|608.7|608.1|604|603.4|609.1|608.5|603.4|602.8|5320
1604502000000|2020-11-04 15:00:00|603.9|603.3|603.6|603|605.7|605.1|601.9|601.3|6349
1604505600000|2020-11-04 16:00:00|603.4|602.8|606.2|605.6|607.3|606.7|600.9|600.3|4466
1604509200000|2020-11-04 17:00:00|606.1|605.5|606.2|605.6|606.7|606.1|604.9|604.3|2843
1604512800000|2020-11-04 18:00:00|606.4|605.8|608.7|608.1|608.8|608.2|606.4|605.8|3895
1604516400000|2020-11-04 19:00:00|608.8|608.2|608.4|607.8|610.2|609.6|607.4|606.8|3236
1604538000000|2020-11-05 01:00:00|608.8|608.2|610.5|609.9|611.8|611.2|608.8|608.2|1233
1604541600000|2020-11-05 02:00:00|610.7|610.1|613.4|612.8|614.1|613.5|610.4|609.8|550
1604545200000|2020-11-05 03:00:00|613.3|612.7|614.7|614.1|615.2|614.6|613|612.4|897
1604548800000|2020-11-05 04:00:00|614.1|613.5|612.6|612|614.6|614|611.2|610.6|484
1604552400000|2020-11-05 05:00:00|612.5|611.9|613.6|613|614.4|613.8|612.2|611.6|352
1604556000000|2020-11-05 06:00:00|613.8|613.2|613.2|612.6|613.8|613.2|612.1|611.5|1005
1604559600000|2020-11-05 07:00:00|613|612.4|613.7|613.1|613.7|613.1|611.4|610.8|347
1604563200000|2020-11-05 08:00:00|613.5|612.9|616.2|615.6|617.9|617.3|613.3|612.7|1938
1604566800000|2020-11-05 09:00:00|616.3|615.7|619.6|619|620|619.4|614.7|614.1|1154
1604570400000|2020-11-05 10:00:00|619.7|619.1|618.8|618.2|620|619.4|618.4|617.8|817
1604574000000|2020-11-05 11:00:00|618.9|618.3|618.3|617.7|620|619.4|617.3|616.7|879
1604577600000|2020-11-05 12:00:00|618.4|617.8|616.9|616.3|618.8|618.2|615.9|615.3|1898
1604581200000|2020-11-05 13:00:00|617.1|616.5|620.8|620.2|621|620.4|616.5|615.9|1960
1604584800000|2020-11-05 14:00:00|621.5|620.9|625.2|624.6|627.7|627.1|618.9|618.3|10075
1604588400000|2020-11-05 15:00:00|625.3|624.7|620.4|619.8|626.2|625.6|620.3|619.7|8567
1604592000000|2020-11-05 16:00:00|620.3|619.7|615.1|614.5|621.2|620.6|615|614.4|6527
1604595600000|2020-11-05 17:00:00|615.2|614.6|612.9|612.3|615.3|614.7|612|611.4|5984
1604599200000|2020-11-05 18:00:00|612.8|612.2|611|610.4|613.4|612.8|609.4|608.8|6321
1604602800000|2020-11-05 19:00:00|610.9|610.3|612.6|612|613.3|612.7|610.5|609.9|3795
1604624400000|2020-11-06 01:00:00|611.4|610.8|612.9|612.3|613.3|612.7|610.8|610.2|1039
1604628000000|2020-11-06 02:00:00|613.1|612.5|614|613.4|614.9|614.3|612.7|612.1|423
1604631600000|2020-11-06 03:00:00|613.9|613.3|610.5|609.9|614|613.4|610.2|609.6|305
1604635200000|2020-11-06 04:00:00|610.7|610.1|610|609.4|610.8|610.2|609.1|608.5|577
1604638800000|2020-11-06 05:00:00|609.9|609.3|608.1|607.5|611.6|611|607.1|606.5|486
1604642400000|2020-11-06 06:00:00|608|607.4|609.4|608.8|610.2|609.6|607.8|607.2|224
1604646000000|2020-11-06 07:00:00|609.3|608.7|611.1|610.5|611.4|610.8|609.1|608.5|418
1604649600000|2020-11-06 08:00:00|611|610.4|611.9|611.3|614.2|613.6|610.8|610.2|869
1604653200000|2020-11-06 09:00:00|611.7|611.1|615.6|615|616.4|615.8|611.7|611.1|1006
1604656800000|2020-11-06 10:00:00|615.5|614.9|614.6|614|615.5|614.9|612.2|611.6|663
1604660400000|2020-11-06 11:00:00|614.4|613.8|614.6|614|615.1|614.5|613.5|612.9|544
1604664000000|2020-11-06 12:00:00|614.7|614.1|613.1|612.5|616.2|615.6|613.1|612.5|962
1604667600000|2020-11-06 13:00:00|613.2|612.6|615.5|614.9|616.3|615.7|613.1|612.5|797
1604671200000|2020-11-06 14:00:00|617.1|616.5|611.8|611.2|618.3|617.7|610.6|610|6672
1604674800000|2020-11-06 15:00:00|611.7|611.1|613.6|613|614.4|613.8|609.5|608.9|11239
1604678400000|2020-11-06 16:00:00|613.7|613.1|609.1|608.5|614.6|614|608.5|607.9|9820
1604682000000|2020-11-06 17:00:00|609.2|608.6|607.4|606.8|609.2|608.6|607|606.4|5417
1604685600000|2020-11-06 18:00:00|607.3|606.7|607.4|606.8|608.4|607.8|606.7|606.1|8141
1604689200000|2020-11-06 19:00:00|607.2|606.6|606.2|605.6|608|607.4|606.2|605.6|6880
1604883600000|2020-11-09 01:00:00|607.7|607.1|608|607.4|611.3|610.7|607.4|606.8|2735
1604887200000|2020-11-09 02:00:00|608.1|607.5|608.4|607.8|609.3|608.7|608|607.4|579
1604890800000|2020-11-09 03:00:00|608.3|607.7|608.7|608.1|608.7|608.1|607.4|606.8|193
1604894400000|2020-11-09 04:00:00|608.6|608|608.7|608.1|609.4|608.8|608.3|607.7|157
1604898000000|2020-11-09 05:00:00|608.8|608.2|607.8|607.2|608.9|608.3|607.6|607|148
1604901600000|2020-11-09 06:00:00|607.7|607.1|606.9|606.3|607.7|607.1|605.3|604.7|463
1604905200000|2020-11-09 07:00:00|606.8|606.2|609.1|608.5|609.5|608.9|606.6|606|357
1604908800000|2020-11-09 08:00:00|609.2|608.6|605.7|605.1|609.5|608.9|604.2|603.6|546
1604912400000|2020-11-09 09:00:00|605.8|605.2|603.1|602.5|606|605.4|602.8|602.2|620
1604916000000|2020-11-09 10:00:00|603.2|602.6|602.4|601.8|603.3|602.7|599.9|599.3|929
1604919600000|2020-11-09 11:00:00|602.3|601.7|605.6|605|606.2|605.6|601|600.4|1062
1604923200000|2020-11-09 12:00:00|605.5|604.9|610.5|609.9|611.4|610.8|605|604.4|2160
1604926800000|2020-11-09 13:00:00|610.4|609.8|606|605.4|610.6|610|604.8|604.2|1644
1604930400000|2020-11-09 14:00:00|607.9|607.3|604.5|603.9|609.3|608.7|602.3|601.7|7442
1604934000000|2020-11-09 15:00:00|604.6|604|606.3|605.7|607.6|607|602.6|602|8695
1604937600000|2020-11-09 16:00:00|606|605.4|605.9|605.3|606.3|605.7|602.7|602.1|5034
1604941200000|2020-11-09 17:00:00|606|605.4|604.8|604.2|607.8|607.2|604.1|603.5|4855
1604944800000|2020-11-09 18:00:00|605|604.4|603.6|603|606.1|605.5|603.4|602.8|4649
1604948400000|2020-11-09 19:00:00|603.5|602.9|601.8|601.2|605.4|604.8|601.7|601.1|8484
1604970000000|2020-11-10 01:00:00|601.4|600.8|600|599.4|602.4|601.8|599.4|598.8|4977
1604973600000|2020-11-10 02:00:00|600.3|599.7|600|599.4|600.5|599.9|599.9|599.3|133
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.4|599.8|600.5|599.9|599.8|599.2|174
1604980800000|2020-11-10 04:00:00|600.5|599.9|602.1|601.5|602.2|601.6|600|599.4|346
1604984400000|2020-11-10 05:00:00|602|601.4|599.9|599.3|602.2|601.6|599.8|599.2|340
1604988000000|2020-11-10 06:00:00|600|599.4|600.9|600.3|601.5|600.9|599.7|599.1|208
1604991600000|2020-11-10 07:00:00|601|600.4|603.3|602.7|603.9|603.3|601|600.4|651
1604995200000|2020-11-10 08:00:00|603.4|602.8|604.8|604.2|604.9|604.3|601.1|600.5|1023
1604998800000|2020-11-10 09:00:00|604.6|604|605.3|604.7|607|606.4|604.1|603.5|1025
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.1|603.5|605.3|604.7|603.5|602.9|565
1605006000000|2020-11-10 11:00:00|604|603.4|603.9|603.3|604.4|603.8|603.2|602.6|295
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.5|603.9|605.5|604.9|603.6|603|1039
1605013200000|2020-11-10 13:00:00|604.6|604|604.4|603.8|605.6|605|602.8|602.2|1035
1605016800000|2020-11-10 14:00:00|603.7|603.1|607.7|607.1|609|608.4|603.7|603.1|8702
1605020400000|2020-11-10 15:00:00|607.8|607.2|606.7|606.1|611.2|610.6|606.4|605.8|10129
1605024000000|2020-11-10 16:00:00|606.8|606.2|611.5|610.9|612.1|611.5|606.3|605.7|6734
1605027600000|2020-11-10 17:00:00|611.6|611|616|615.4|616.7|616.1|609.4|608.8|16157
1605031200000|2020-11-10 18:00:00|616.1|615.5|613.8|613.2|617.7|617.1|613.3|612.7|9319
1605034800000|2020-11-10 19:00:00|613.7|613.1|613|612.4|614.6|614|611.9|611.3|9423
1605056400000|2020-11-11 01:00:00|614|613.4|614.1|613.5|615.9|615.3|611.8|611.2|1247
1605060000000|2020-11-11 02:00:00|614.2|613.6|615.7|615.1|617.4|616.8|614.1|613.5|754
1605063600000|2020-11-11 03:00:00|615.6|615|616.4|615.8|616.7|616.1|614.8|614.2|434
1605067200000|2020-11-11 04:00:00|616.3|615.7|617|616.4|617.3|616.7|615.6|615|1485
1605070800000|2020-11-11 05:00:00|617.1|616.5|616.6|616|617.2|616.6|615.5|614.9|508
1605074400000|2020-11-11 06:00:00|616.7|616.1|617|616.4|617.7|617.1|616.4|615.8|233
1605078000000|2020-11-11 07:00:00|617.1|616.5|615.5|614.9|618.5|617.9|615|614.4|769
1605081600000|2020-11-11 08:00:00|615.6|615|617.9|617.3|618.1|617.5|615.5|614.9|600
1605085200000|2020-11-11 09:00:00|618.1|617.5|615.9|615.3|618.2|617.6|614.9|614.3|427
1605088800000|2020-11-11 10:00:00|616|615.4|616.4|615.8|616.6|616|614.4|613.8|522
1605092400000|2020-11-11 11:00:00|616.3|615.7|616.1|615.5|616.8|616.2|614.4|613.8|408
1605096000000|2020-11-11 12:00:00|616|615.4|615.5|614.9|616.2|615.6|614.3|613.7|1660
1605099600000|2020-11-11 13:00:00|615.6|615|614.9|614.3|615.7|615.1|613.2|612.6|1462
1605103200000|2020-11-11 14:00:00|615|614.4|614.6|614|615.8|615.2|609.8|609.2|8989
1605106800000|2020-11-11 15:00:00|614.7|614.1|608.4|607.8|614.7|614.1|608.2|607.6|9533
1605110400000|2020-11-11 16:00:00|608.5|607.9|604.8|604.2|608.9|608.3|604.8|604.2|7330
1605114000000|2020-11-11 17:00:00|604.9|604.3|602.6|602|605.3|604.7|601.7|601.1|6652
1605117600000|2020-11-11 18:00:00|602.8|602.2|601.8|601.2|602.9|602.3|601|600.4|6252
1605121200000|2020-11-11 19:00:00|601.7|601.1|603.5|602.9|604.2|603.6|600.9|600.3|7324
1605142800000|2020-11-12 01:00:00|603.1|602.5|598|597.4|604.1|603.5|597.3|596.7|2556
1605146400000|2020-11-12 02:00:00|598.1|597.5|600.4|599.8|600.7|600.1|597.3|596.7|407
1605150000000|2020-11-12 03:00:00|600.3|599.7|599.5|598.9|600.9|600.3|599.1|598.5|270
1605153600000|2020-11-12 04:00:00|599.4|598.8|600.5|599.9|600.6|600|599.4|598.8|206
1605157200000|2020-11-12 05:00:00|600.4|599.8|600.8|600.2|601.2|600.6|600.3|599.7|370
1605160800000|2020-11-12 06:00:00|600.7|600.1|599|598.4|601.1|600.5|598.1|597.5|281
1605164400000|2020-11-12 07:00:00|599.1|598.5|599.1|598.5|600.1|599.5|598.4|597.8|321
1605168000000|2020-11-12 08:00:00|599|598.4|600.1|599.5|600.7|600.1|598.9|598.3|365
1605171600000|2020-11-12 09:00:00|600|599.4|601.1|600.5|601.7|601.1|598.8|598.2|1237
1605175200000|2020-11-12 10:00:00|600.9|600.3|600.2|599.6|603.2|602.6|599.8|599.2|746
1605178800000|2020-11-12 11:00:00|600.3|599.7|600.8|600.2|602.2|601.6|600|599.4|623
1605182400000|2020-11-12 12:00:00|600.7|600.1|598.7|598.1|600.8|600.2|598.6|598|1418
1605186000000|2020-11-12 13:00:00|598.6|598|598.3|597.7|598.7|598.1|597.5|596.9|1368
1605189600000|2020-11-12 14:00:00|598.5|597.9|597.5|596.9|600.5|599.9|594.9|594.3|7265
1605193200000|2020-11-12 15:00:00|597.4|596.8|597.2|596.6|600.8|600.2|596.2|595.6|10760
1605196800000|2020-11-12 16:00:00|597.3|596.7|596.2|595.6|598.6|598|595.7|595.1|6066
1605200400000|2020-11-12 17:00:00|596.1|595.5|596.5|595.9|596.8|596.2|595.2|594.6|4489
1605204000000|2020-11-12 18:00:00|596.4|595.8|595.6|595|597.9|597.3|595.1|594.5|4414
1605207600000|2020-11-12 19:00:00|595.5|594.9|593.5|592.9|596.6|596|593.3|592.7|6890
1605229200000|2020-11-13 01:00:00|592.8|592.2|590.4|589.8|594.7|594.1|590.4|589.8|2306
1605232800000|2020-11-13 02:00:00|590.5|589.9|587.9|587.3|591.1|590.5|587.8|587.2|1132
1605236400000|2020-11-13 03:00:00|587.6|587|590.2|589.6|590.2|589.6|586.5|585.9|936
1605240000000|2020-11-13 04:00:00|590|589.4|590.6|590|591.3|590.7|589.6|589|412
1605243600000|2020-11-13 05:00:00|590.5|589.9|589.7|589.1|590.7|590.1|589.2|588.6|242
1605247200000|2020-11-13 06:00:00|589.8|589.2|590.9|590.3|591.5|590.9|589.7|589.1|363
1605250800000|2020-11-13 07:00:00|590.8|590.2|590.8|590.2|591.1|590.5|589.8|589.2|261
1605254400000|2020-11-13 08:00:00|590.7|590.1|589.7|589.1|590.9|590.3|588.8|588.2|901
1605258000000|2020-11-13 09:00:00|589.6|589|592.1|591.5|592.2|591.6|588.8|588.2|577
1605261600000|2020-11-13 10:00:00|591.9|591.3|593.2|592.6|593.9|593.3|591.6|591|1013
1605265200000|2020-11-13 11:00:00|593.1|592.5|591.5|590.9|593.3|592.7|590.7|590.1|639
1605268800000|2020-11-13 12:00:00|591.6|591|593.9|593.3|594.4|593.8|591|590.4|1219
1605272400000|2020-11-13 13:00:00|593.8|593.2|591.6|591|594.4|593.8|590.8|590.2|1384
1605276000000|2020-11-13 14:00:00|591.3|590.7|594.3|593.7|595.9|595.3|590.5|589.9|5926
1605279600000|2020-11-13 15:00:00|594.5|593.9|592.2|591.6|594.5|593.9|590.9|590.3|8683
1605283200000|2020-11-13 16:00:00|592.1|591.5|599.1|598.5|599.7|599.1|591.9|591.3|7255
1605286800000|2020-11-13 17:00:00|599.2|598.6|601.2|600.6|601.9|601.3|598.5|597.9|5864
1605290400000|2020-11-13 18:00:00|601.1|600.5|599.7|599.1|601.7|601.1|599.6|599|2539
1605294000000|2020-11-13 19:00:00|599.9|599.3|598.9|597.9|601.8|601.2|596.9|596.3|4468
1605488400000|2020-11-16 01:00:00|600.9|600.3|598.6|598|600.9|600.3|597.1|596.5|1186
1605492000000|2020-11-16 02:00:00|598.7|598.1|597.9|597.3|599.3|598.7|597.3|596.7|184
1605495600000|2020-11-16 03:00:00|598|597.4|596.4|595.8|598.1|597.5|596.4|595.8|296
1605499200000|2020-11-16 04:00:00|596.3|595.7|596.1|595.5|596.4|595.8|595.2|594.6|373
1605502800000|2020-11-16 05:00:00|596|595.4|595.9|595.3|596.7|596.1|595.6|595|182
1605506400000|2020-11-16 06:00:00|595.8|595.2|596.7|596.1|596.9|596.3|595.2|594.6|255
1605510000000|2020-11-16 07:00:00|596.6|596|596|595.4|596.6|596|595.2|594.6|320
1605513600000|2020-11-16 08:00:00|596.1|595.5|595.5|594.9|597.3|596.7|594.2|593.6|655
1605517200000|2020-11-16 09:00:00|595.4|594.8|593.7|593.1|596|595.4|593.4|592.8|484
1605520800000|2020-11-16 10:00:00|593.8|593.2|594|593.4|594.8|594.2|593.3|592.7|390
1605524400000|2020-11-16 11:00:00|593.9|593.3|593.6|593|594.2|593.6|592.8|592.2|427
1605528000000|2020-11-16 12:00:00|593.7|593.1|596.6|596|596.8|596.2|593.6|593|617
1605531600000|2020-11-16 13:00:00|596.4|595.8|596.9|596.3|598.4|597.8|596.2|595.6|3648
1605535200000|2020-11-16 14:00:00|597.8|597.2|593.4|592.8|597.8|597.2|591.7|591.1|4902
1605538800000|2020-11-16 15:00:00|593.5|592.9|600.1|599.5|600.6|600|592.9|592.3|6480
1605542400000|2020-11-16 16:00:00|600.2|599.6|601.2|600.6|601.8|601.2|599.6|599|5058
1605546000000|2020-11-16 17:00:00|601.3|600.7|599.5|598.9|602.3|601.7|599.2|598.6|7316
1605549600000|2020-11-16 18:00:00|599.7|599.1|600.6|600|601.1|600.5|599.2|598.6|5368
1605553200000|2020-11-16 19:00:00|600.7|600.1|603.3|602.7|605.9|605.3|600.6|600|5018
1605574800000|2020-11-17 01:00:00|604.4|603.8|607.4|606.8|607.9|607.3|604.2|603.6|1388
1605578400000|2020-11-17 02:00:00|607.3|606.7|605.1|604.5|607.4|606.8|604.6|604|1353
1605582000000|2020-11-17 03:00:00|605.2|604.6|605.6|605|605.9|605.3|605|604.4|85
1605585600000|2020-11-17 04:00:00|605.7|605.1|604.9|604.3|605.8|605.2|604.8|604.2|64
1605589200000|2020-11-17 05:00:00|604.8|604.2|604.2|603.6|605|604.4|604|603.4|141
1605592800000|2020-11-17 06:00:00|604.1|603.5|605.3|604.7|606.3|605.7|603.9|603.3|361
1605596400000|2020-11-17 07:00:00|605.4|604.8|604.9|604.3|605.9|605.3|604.5|603.9|389
1605600000000|2020-11-17 08:00:00|605|604.4|605.8|605.2|606.5|605.9|605|604.4|486
1605603600000|2020-11-17 09:00:00|605.9|605.3|604.4|603.8|606.4|605.8|603.4|602.8|1220
1605607200000|2020-11-17 10:00:00|604.5|603.9|604.7|604.1|604.7|604.1|603.2|602.6|594
1605610800000|2020-11-17 11:00:00|604.6|604|602.8|602.2|604.8|604.2|601.8|601.2|569
1605614400000|2020-11-17 12:00:00|603|602.4|604.3|603.7|605.2|604.6|602|601.4|831
1605618000000|2020-11-17 13:00:00|604.4|603.8|604.2|603.6|604.9|604.3|602|601.4|820
1605621600000|2020-11-17 14:00:00|604.3|603.7|601.4|600.8|605.5|604.9|600.4|599.8|6622
1605625200000|2020-11-17 15:00:00|601.6|601|600.2|599.6|605|604.4|599.7|599.1|9242
1605628800000|2020-11-17 16:00:00|600.3|599.7|600|599.4|601.3|600.7|599.3|598.7|4152
1605632400000|2020-11-17 17:00:00|599.8|599.2|600.2|599.6|602.5|601.9|599.8|599.2|2912
1605636000000|2020-11-17 18:00:00|600.3|599.7|598.5|597.9|601.1|600.5|598.4|597.8|5497
1605639600000|2020-11-17 19:00:00|598.8|598.2|600.6|600|601.9|601.3|598.7|598.1|5116
1605661200000|2020-11-18 01:00:00|601.6|601|599|598.4|602.3|601.7|598.3|597.7|1321
1605664800000|2020-11-18 02:00:00|598.9|598.3|598.5|597.9|599.8|599.2|598.4|597.8|172
1605668400000|2020-11-18 03:00:00|598.4|597.8|599.1|598.5|599.6|599|598.3|597.7|146
1605672000000|2020-11-18 04:00:00|599.2|598.6|599.4|598.8|599.5|598.9|599|598.4|78
1605675600000|2020-11-18 05:00:00|599.6|599|600.6|600|600.8|600.2|599.4|598.8|140
1605679200000|2020-11-18 06:00:00|600.5|599.9|600|599.4|601.1|600.5|598.4|597.8|189
1605682800000|2020-11-18 07:00:00|599.8|599.2|600.9|600.3|601.1|600.5|599.3|598.7|162
1605686400000|2020-11-18 08:00:00|601|600.4|603.4|602.8|604.1|603.5|601|600.4|601
1605690000000|2020-11-18 09:00:00|603.3|602.7|605|604.4|605.1|604.5|603.1|602.5|316
1605693600000|2020-11-18 10:00:00|605.1|604.5|604.4|603.8|605.1|604.5|602.8|602.2|822
1605697200000|2020-11-18 11:00:00|604.5|603.9|605.3|604.7|605.6|605|603.5|602.9|1035
1605700800000|2020-11-18 12:00:00|605.2|604.6|605.7|605.1|606.7|606.1|605|604.4|828
1605704400000|2020-11-18 13:00:00|605.8|605.2|604.3|603.7|606.4|605.8|603.5|602.9|1134
1605708000000|2020-11-18 14:00:00|605.1|604.5|605.1|604.5|609.8|609.2|603|602.4|7586
1605711600000|2020-11-18 15:00:00|605|604.4|603.4|602.8|605.3|604.7|601.1|600.5|6532
1605715200000|2020-11-18 16:00:00|603.5|602.9|605.1|604.5|606.3|605.7|603|602.4|3926
1605718800000|2020-11-18 17:00:00|605|604.4|607.2|606.6|607.9|607.3|604.1|603.5|3083
1605722400000|2020-11-18 18:00:00|607.1|606.5|605.8|605.2|607.2|606.6|603.7|603.1|4745
1605726000000|2020-11-18 19:00:00|606.1|605.5|604.6|604|606.3|605.7|604|603.4|3412
1605747600000|2020-11-19 01:00:00|604.8|604.2|604.5|603.9|605.2|604.6|602.1|601.5|890
1605751200000|2020-11-19 02:00:00|604.6|604|603.8|603.2|604.7|604.1|603.2|602.6|157
1605754800000|2020-11-19 03:00:00|603.9|603.3|603.4|602.8|604.2|603.6|603.2|602.6|14
1605758400000|2020-11-19 04:00:00|603.3|602.7|603.3|602.7|604.2|603.6|603.2|602.6|52
1605762000000|2020-11-19 05:00:00|603.2|602.6|604.5|603.9|604.6|604|602.8|602.2|70
1605765600000|2020-11-19 06:00:00|604.4|603.8|606.2|605.6|606.4|605.8|603.7|603.1|163
1605769200000|2020-11-19 07:00:00|605.9|605.3|604.3|603.7|606.2|605.6|604.2|603.6|134
1605772800000|2020-11-19 08:00:00|604.2|603.6|599.9|599.3|604.2|603.6|599.6|599|1393
1605776400000|2020-11-19 09:00:00|600|599.4|601|600.4|601.5|600.9|599.3|598.7|648
1605780000000|2020-11-19 10:00:00|601.2|600.6|600.9|600.3|601.6|601|599.2|598.6|345
1605783600000|2020-11-19 11:00:00|600.8|600.2|602.7|602.1|603|602.4|600.1|599.5|378
1605787200000|2020-11-19 12:00:00|602.8|602.2|602.5|601.9|603|602.4|601.5|600.9|566
1605790800000|2020-11-19 13:00:00|602.7|602.1|602.8|602.2|606|605.4|601.8|601.2|1280
1605794400000|2020-11-19 14:00:00|603|602.4|601.4|600.8|604.5|603.9|600.2|599.6|3011
1605798000000|2020-11-19 15:00:00|601.8|601.2|600.4|599.8|605.1|604.5|600.4|599.8|5552
1605801600000|2020-11-19 16:00:00|600.7|600.1|597.9|597.3|602.4|601.8|597.2|596.6|2794
1605805200000|2020-11-19 17:00:00|597.8|597.2|599.6|599|600.2|599.6|596.7|596.1|3845
1605808800000|2020-11-19 18:00:00|599.7|599.1|597.3|596.7|599.7|599.1|597.3|596.7|3535
1605812400000|2020-11-19 19:00:00|597.4|596.8|598.1|597.5|598.4|597.8|595.3|594.7|3182
1605834000000|2020-11-20 01:00:00|596.4|595.8|598.2|597.6|598.8|598.2|595.3|594.7|534
1605837600000|2020-11-20 02:00:00|598.1|597.5|598.7|598.1|598.7|598.1|597.6|597|172
1605841200000|2020-11-20 03:00:00|598.6|598|598.3|597.7|598.7|598.1|597.7|597.1|194
1605844800000|2020-11-20 04:00:00|598.2|597.6|598.1|597.5|598.7|598.1|598|597.4|234
1605848400000|2020-11-20 05:00:00|598.2|597.6|597.7|597.1|598.2|597.6|597.5|596.9|74
1605852000000|2020-11-20 06:00:00|597.8|597.2|597.7|597.1|598|597.4|596.2|595.6|161
1605855600000|2020-11-20 07:00:00|597.8|597.2|599|598.4|599.2|598.6|596.7|596.1|405
1605859200000|2020-11-20 08:00:00|598.8|598.2|599.8|599.2|600|599.4|598.8|598.2|586
1605862800000|2020-11-20 09:00:00|599.7|599.1|598.2|597.6|599.7|599.1|597.7|597.1|229
1605866400000|2020-11-20 10:00:00|598.1|597.5|598.9|598.3|600.8|600.2|598|597.4|321
1605870000000|2020-11-20 11:00:00|598.8|598.2|600.2|599.6|600.5|599.9|598.3|597.7|541
1605873600000|2020-11-20 12:00:00|600.3|599.7|599.3|598.7|600.3|599.7|598.9|598.3|185
1605877200000|2020-11-20 13:00:00|599.4|598.8|601.3|600.7|602|601.4|599.2|598.6|2000
1605880800000|2020-11-20 14:00:00|602.1|601.5|602.4|601.8|603|602.4|598.8|598.2|2437
1605884400000|2020-11-20 15:00:00|602.5|601.9|600.8|600.2|603.4|602.8|599.5|598.9|2302
1605888000000|2020-11-20 16:00:00|600.9|600.3|600.4|599.8|602|601.4|599.6|599|2257
1605891600000|2020-11-20 17:00:00|600.2|599.6|601.2|600.6|602.4|601.8|599.7|599.1|1695
1605895200000|2020-11-20 18:00:00|601.3|600.7|599.7|599.1|601.5|600.9|599.6|599|2257
1605898800000|2020-11-20 19:00:00|599.8|599.2|597.7|597.1|600.7|600.1|597.1|596.5|6781
1606093200000|2020-11-23 01:00:00|601.5|600.9|604.5|603.9|605.1|604.5|601.1|600.5|1290
1606096800000|2020-11-23 02:00:00|604.4|603.8|604.8|604.2|604.8|604.2|604.2|603.6|396
1606100400000|2020-11-23 03:00:00|604.9|604.3|604.8|604.2|605|604.4|604.6|604|166
1606104000000|2020-11-23 04:00:00|604.6|604|604.6|604|604.7|604.1|604.3|603.7|154
1606107600000|2020-11-23 05:00:00|604.7|604.1|604.5|603.9|604.9|604.3|604.3|603.7|150
1606111200000|2020-11-23 06:00:00|604.6|604|604.3|603.7|605|604.4|604.1|603.5|206
1606114800000|2020-11-23 07:00:00|604.6|604|605.8|605.2|606.9|606.3|604.5|603.9|490
1606118400000|2020-11-23 08:00:00|606.1|605.5|607.3|606.7|607.6|607|606.1|605.5|311
1606122000000|2020-11-23 09:00:00|607.4|606.8|606.1|605.5|607.5|606.9|604.1|603.5|267
1606125600000|2020-11-23 10:00:00|606|605.4|606.1|605.5|606.5|605.9|604.4|603.8|117
1606129200000|2020-11-23 11:00:00|605.9|605.3|605.9|605.3|606.3|605.7|605.4|604.8|138
1606132800000|2020-11-23 12:00:00|605.7|605.1|606.9|606.3|606.9|606.3|605.2|604.6|585
1606136400000|2020-11-23 13:00:00|606.7|606.1|606.7|606.1|607.4|606.8|606.4|605.8|614
1606140000000|2020-11-23 14:00:00|607|606.4|605.9|605.3|609.2|608.6|605.2|604.6|2313
1606143600000|2020-11-23 15:00:00|606.1|605.5|605.5|604.9|608.4|607.8|603.2|602.6|3264
1606147200000|2020-11-23 16:00:00|605.3|604.7|604|603.4|606.5|605.9|603.7|603.1|1845
1606150800000|2020-11-23 17:00:00|604.2|603.6|603.5|602.9|605|604.4|603.5|602.9|1317
1606154400000|2020-11-23 18:00:00|603.7|603.1|603.4|602.8|604.2|603.6|602.8|602.2|878
1606158000000|2020-11-23 19:00:00|603.3|602.7|603.9|603.3|604.5|603.9|601.7|601.1|1182
1606179600000|2020-11-24 01:00:00|604.5|603.9|604.1|603.5|604.8|604.2|602.7|602.1|637
1606183200000|2020-11-24 02:00:00|604|603.4|604.3|603.7|604.6|604|603.5|602.9|213
1606186800000|2020-11-24 03:00:00|604.1|603.5|604|603.4|604.5|603.9|603.7|603.1|37
1606190400000|2020-11-24 04:00:00|603.9|603.3|602.4|601.8|604.3|603.7|602.1|601.2|43
1606194000000|2020-11-24 05:00:00|602.3|601.7|602.1|601.5|603.1|602.5|601.6|601|207
1606197600000|2020-11-24 06:00:00|602.2|601.6|600.1|599.5|602.3|601.7|599.4|598.8|206
1606201200000|2020-11-24 07:00:00|600.2|599.6|599|598.4|600.6|600|598.3|597.7|338
1606204800000|2020-11-24 08:00:00|599.1|598.5|600.8|600.2|601.9|601.3|599.1|598.5|131
1606208400000|2020-11-24 09:00:00|600.9|600.3|600|599.4|602.2|601.6|599.6|599|626
1606212000000|2020-11-24 10:00:00|600.2|599.6|601.4|600.8|601.6|601|599.6|599|265
1606215600000|2020-11-24 11:00:00|601.3|600.7|600|599.4|601.6|601|599.9|599.3|223
1606219200000|2020-11-24 12:00:00|599.8|599.2|600.7|600.1|601.2|600.6|598.4|597.8|523
1606222800000|2020-11-24 13:00:00|600.6|600|602.7|602.1|602.7|602.1|600.2|599.6|337
1606226400000|2020-11-24 14:00:00|602.9|602.3|604.8|604.2|606.5|605.9|601.6|601|2056
1606230000000|2020-11-24 15:00:00|604.9|604.3|606.8|606.2|607.5|606.9|604.8|604.2|1494
1606233600000|2020-11-24 16:00:00|607|606.4|611.7|611.1|612|611.4|606.5|605.9|2308
1606237200000|2020-11-24 17:00:00|611.8|611.2|613.7|613.1|613.9|613.3|611.4|610.8|1339
1606240800000|2020-11-24 18:00:00|613.9|613.3|615.3|614.7|615.8|615.2|612.9|612.3|1614
1606244400000|2020-11-24 19:00:00|615.4|614.8|616.1|615.5|617.4|616.8|615.4|614.8|1610
1606266000000|2020-11-25 01:00:00|618.3|617.7|619.4|618.8|619.8|619.2|616.2|615.6|213
1606269600000|2020-11-25 02:00:00|619.1|618.5|620.1|619.5|621.1|620.5|618.9|618.3|115
1606273200000|2020-11-25 03:00:00|620.2|619.6|617.8|617.2|620.6|620|617.1|616.4|95
1606276800000|2020-11-25 04:00:00|617.7|617.1|618.9|618.3|619.1|618.5|616.6|616|175
1606280400000|2020-11-25 05:00:00|618.8|618.2|617.1|616.1|618.9|618.3|616.6|615.8|28
1606284000000|2020-11-25 06:00:00|617|616.4|618.4|617.8|619.1|618.5|616.9|616.1|99
1606287600000|2020-11-25 07:00:00|618.5|617.9|620.8|620.2|620.9|620.3|618.4|617.8|98
1606291200000|2020-11-25 08:00:00|620.7|620.1|620.1|619.5|622|621.3|618.9|618.3|116
1606294800000|2020-11-25 09:00:00|620.2|619.6|620|619.4|621.1|620.3|618.1|617.4|242
1606298400000|2020-11-25 10:00:00|619.8|619.2|615.7|614.7|620.2|619.4|615|614.3|169
1606302000000|2020-11-25 11:00:00|615.5|614.9|616.7|616.1|617.5|616.9|615.2|614.6|90
1606305600000|2020-11-25 12:00:00|616.6|616|617.3|616.7|617.7|617.1|615.7|615|139
1606309200000|2020-11-25 13:00:00|617.4|616.8|618|617.4|619.9|619.3|617|616.3|487
1606312800000|2020-11-25 14:00:00|617.9|616.9|610.8|610.2|617.9|617.3|610.8|610.2|3259
1606316400000|2020-11-25 15:00:00|610.6|610|601.3|600.7|610.6|610|600.9|600.3|3740
1606320000000|2020-11-25 16:00:00|601.1|600.5|599.7|599.1|602.5|601.9|599|598.4|2107
1606323600000|2020-11-25 17:00:00|599.9|599.3|599.1|598.5|600.5|599.9|597.1|596.5|2197
1606327200000|2020-11-25 18:00:00|599.2|598.6|600.6|600|601.9|601.3|599.1|598.5|821
1606330800000|2020-11-25 19:00:00|600.5|599.9|594.3|593.7|600.5|599.9|593.9|593.2|1653
1606438800000|2020-11-27 01:00:00|594.8|594.2|594.8|594.2|594.9|594.3|594.8|594.2|0
1606485600000|2020-11-27 14:00:00|599|598.4|605.8|605.2|605.9|605.3|597.4|596.8|12116
1606489200000|2020-11-27 15:00:00|605.5|604.9|604|603.4|606.6|606|603.7|603.1|11698
1606492800000|2020-11-27 16:00:00|603.9|603.3|602.3|601.7|605|604.4|601.4|600.8|47403
1606496400000|2020-11-27 17:00:00|602.6|602|604.9|604.3|605.1|604.5|601.3|600.7|7688
1606500000000|2020-11-27 18:00:00|604.6|604|605.3|604.7|605.6|605|604.6|604|1061
1606698000000|2020-11-30 01:00:00|606.6|606|605.3|604.7|607.6|607|604.1|603.5|1479
1606701600000|2020-11-30 02:00:00|605.8|604.3|607.3|606.7|608|607.4|605.3|604.3|3606
1606705200000|2020-11-30 03:00:00|607.1|606.5|606.3|605.7|607.3|606.7|606.1|605.5|225
1606708800000|2020-11-30 04:00:00|606.5|605.9|606.4|605.8|606.8|606.2|606.1|605.5|55
1606712400000|2020-11-30 05:00:00|606.6|606|606.1|605.5|606.6|606|605.3|604.7|268
1606716000000|2020-11-30 06:00:00|606.3|605.7|607.1|606.5|607.2|606.6|605.6|605|439
1606719600000|2020-11-30 07:00:00|606.8|606.2|606.4|605.8|607.3|606.7|604.3|603.7|510
1606723200000|2020-11-30 08:00:00|606.2|605.6|606.3|605.7|608.1|607.5|605.3|604.7|701
1606726800000|2020-11-30 09:00:00|606.2|605.6|602.4|601.8|606.4|605.8|602.1|601.5|757
1606730400000|2020-11-30 10:00:00|602.6|602|600.6|600|603.4|602.8|600.4|599.8|1026
1606734000000|2020-11-30 11:00:00|600.9|600.3|600.2|599.6|601.6|601|599.9|599.3|632
1606737600000|2020-11-30 12:00:00|599.9|599.3|601|600.4|602.3|601.7|599.9|599.3|1340
1606741200000|2020-11-30 13:00:00|601.2|600.6|598.5|597.9|602.2|601.6|597.8|597.2|2933
1606744800000|2020-11-30 14:00:00|598.6|598|591|590.4|599.6|598.8|588.8|588.2|63618
1606748400000|2020-11-30 15:00:00|590.9|590.3|590.2|589.6|591.7|591.1|588|587.4|9330
1606752000000|2020-11-30 16:00:00|590.4|589.8|589.9|589.3|590.7|590.1|588|587.4|5466
1606755600000|2020-11-30 17:00:00|589.8|589.2|588.4|587.8|589.9|589.3|585.2|584.6|5347
1606759200000|2020-11-30 18:00:00|588.3|587.7|586|585.4|588.5|587.9|585.7|585.1|3484
1606762800000|2020-11-30 19:00:00|585.9|585.3|585.7|585.1|586.7|586.1|584|583.4|5861
1606784400000|2020-12-01 01:00:00|584.9|584.3|586.9|586.3|587.6|587|584.6|584|2174
1606788000000|2020-12-01 02:00:00|586.8|586.2|586.7|586.1|587.8|587.2|586.4|585.8|464
1606791600000|2020-12-01 03:00:00|586.5|585.9|586.9|586.3|587.1|586.5|586.2|585.6|248
1606795200000|2020-12-01 04:00:00|586.8|586.2|585.4|584.8|586.9|586.3|585.4|584.8|102
1606798800000|2020-12-01 05:00:00|585.6|585|585.9|585.3|586.4|585.8|585.2|584.6|280
1606802400000|2020-12-01 06:00:00|585.8|585.2|585.6|585|586|585.4|584.5|583.9|19837
1606806000000|2020-12-01 07:00:00|585.7|585.1|586.4|585.8|587|586.4|585.1|584.5|512
1606809600000|2020-12-01 08:00:00|586.3|585.7|586.7|586.1|587.2|586.6|585.2|584.6|641
1606813200000|2020-12-01 09:00:00|586.8|586.2|585.7|585.1|586.8|586.2|584.7|584.1|444
1606816800000|2020-12-01 10:00:00|585.6|585|586.7|586.1|587|586.4|585.5|584.9|428
1606820400000|2020-12-01 11:00:00|586.5|585.9|587|586.4|587.2|586.6|586.5|585.9|664
1606824000000|2020-12-01 12:00:00|586.9|586.3|587.2|586.6|588|587.4|586.7|586.1|632
1606827600000|2020-12-01 13:00:00|586.9|586.3|586.6|586|586.9|586.3|585.4|584.8|1139
1606831200000|2020-12-01 14:00:00|585.7|585.1|574.5|573.9|585.9|585.3|573|572.4|11692
1606834800000|2020-12-01 15:00:00|574.3|573.7|583.6|583|584|583.4|573.1|572.5|9865
1606838400000|2020-12-01 16:00:00|583.7|583.1|580.8|580.2|585|584.4|580.8|580.2|116072
1606842000000|2020-12-01 17:00:00|579.8|579.2|579.6|579|579.9|579.3|577.7|577.1|5151
1606845600000|2020-12-01 18:00:00|579.8|579.2|577.3|576.7|579.8|579.2|576.7|576.1|3676
1606849200000|2020-12-01 19:00:00|577.2|576.6|577|576.4|577.4|576.8|575.3|574.7|4836
1606870800000|2020-12-02 01:00:00|576.7|576.1|575.6|575|576.7|576.1|574.5|573.9|1053
1606874400000|2020-12-02 02:00:00|575.8|575.2|577.8|577.2|577.9|577.3|575.4|574.8|417
1606878000000|2020-12-02 03:00:00|577.9|577.3|577.7|577.1|577.9|577.3|577.2|576.6|785
1606881600000|2020-12-02 04:00:00|577.4|576.8|577.4|576.8|577.7|577.1|576.3|575.7|650
1606885200000|2020-12-02 05:00:00|577.9|576.4|577.9|577.3|578.3|577.7|577.4|576.4|39691
1606888800000|2020-12-02 06:00:00|578.2|577.6|576.8|576.2|578.9|578.3|576.7|576.1|401
1606892400000|2020-12-02 07:00:00|577|576.4|578.2|577.6|578.5|577.9|575.7|575.1|593
1606896000000|2020-12-02 08:00:00|578.1|577.5|577.4|576.8|578.4|577.8|575.2|574.6|661
1606899600000|2020-12-02 09:00:00|577.2|576.6|579.5|578.9|580.6|580|577.1|576.5|896
1606903200000|2020-12-02 10:00:00|579.6|579|579|578.4|579.9|579.3|577.9|577.3|522
1606906800000|2020-12-02 11:00:00|578.9|578.3|577.4|576.8|579.9|579.3|576.6|576|650
1606910400000|2020-12-02 12:00:00|577.2|576.6|575.6|575|577.6|577|573.9|573.3|1883
1606914000000|2020-12-02 13:00:00|575.4|574.8|577.5|576.9|577.6|577|574.9|574.3|665
1606917600000|2020-12-02 14:00:00|575.1|574.5|581.9|581.3|582.1|581.5|574.9|574.3|7984
1606921200000|2020-12-02 15:00:00|581.6|581|589.4|588.8|589.4|588.8|580.9|580.3|48211
1606924800000|2020-12-02 16:00:00|589.1|588.5|589.4|588.8|591.4|590.8|586.9|586.3|6743
1606928400000|2020-12-02 17:00:00|589.3|588.7|586.8|586.2|589.4|588.8|585.6|585|4610
1606932000000|2020-12-02 18:00:00|586.6|586|587.2|586.6|587.4|586.8|585.4|584.8|2305
1606935600000|2020-12-02 19:00:00|587.1|586.5|587.3|586.7|588.2|587.6|586.4|585.8|3493
1606957200000|2020-12-03 01:00:00|587.2|586.6|586.6|586|588.6|588|585.4|584.8|1183
1606960800000|2020-12-03 02:00:00|586.7|586.1|587|586.4|587.1|586.5|586.2|585.6|188
1606964400000|2020-12-03 03:00:00|587.1|586.5|586.6|586|587.5|586.9|586.5|585.9|221
1606968000000|2020-12-03 04:00:00|586.7|586.1|586.5|585.9|587|586.4|586.2|585.6|84
1606971600000|2020-12-03 05:00:00|586.6|586|586.3|585.7|586.9|586.3|585.7|585.1|245
1606975200000|2020-12-03 06:00:00|586.2|585.6|587.5|586.9|587.5|586.9|585.7|585.1|239
1606978800000|2020-12-03 07:00:00|587.3|586.7|587.7|587.1|588.6|588|586.5|585.9|385
1606982400000|2020-12-03 08:00:00|587.9|587.3|588.4|587.8|590.2|589.6|586.2|585.6|716
1606986000000|2020-12-03 09:00:00|588.2|587.6|586.6|586|588.6|588|586.2|585.6|566
1606989600000|2020-12-03 10:00:00|586.5|585.9|586.5|585.9|588|587.4|586|585.4|361
1606993200000|2020-12-03 11:00:00|586.2|585.6|582.7|582.1|586.2|585.6|582.5|581.9|1024
1606996800000|2020-12-03 12:00:00|582.5|581.9|585.3|584.7|586.5|585.9|581.7|581.1|2139
1607000400000|2020-12-03 13:00:00|585.1|584.5|583.5|582.9|585.8|585.2|582|581.4|2522
1607004000000|2020-12-03 14:00:00|582.3|581.7|580.5|579.9|582.5|581.9|579|578.4|5933
1607007600000|2020-12-03 15:00:00|580.3|579.7|582.2|581.6|582.7|582.1|579.5|578.9|4724
1607011200000|2020-12-03 16:00:00|581.9|581.3|579.5|578.9|583.2|582.6|579|578.4|4103
1607014800000|2020-12-03 17:00:00|579.2|578.6|583|582.4|583.1|582.5|579.2|578.6|2080
1607018400000|2020-12-03 18:00:00|582.7|582.1|584|583.4|584.7|584.1|582.7|582.1|2519
1607022000000|2020-12-03 19:00:00|583.8|583.2|582.8|582.2|584.3|583.7|582.5|581.9|2785
1607043600000|2020-12-04 01:00:00|583.4|582.8|582.4|581.8|583.8|583.2|581.9|581.3|458
1607047200000|2020-12-04 02:00:00|582.2|581.6|581.7|581.1|582.4|581.8|581.6|581|227
1607050800000|2020-12-04 03:00:00|581.4|580.8|581.2|580.6|581.7|581.1|580.9|580.1|1440
1607054400000|2020-12-04 04:00:00|581.4|580.8|581.9|581.3|581.9|581.3|580.7|580.1|1523
1607058000000|2020-12-04 05:00:00|582|581.4|583.2|582.6|583.4|582.8|581.9|581.3|163
1607061600000|2020-12-04 06:00:00|583.1|582.5|584.2|583.6|584.4|583.8|582.5|581.9|230
1607065200000|2020-12-04 07:00:00|583.9|583.3|582.2|581.6|584.2|583.6|581.9|581.3|308
1607068800000|2020-12-04 08:00:00|582.1|581.5|581.9|581.3|582.7|582.1|581.2|580.6|445
1607072400000|2020-12-04 09:00:00|581.7|581.1|581.6|581|581.9|581.3|580.9|580.3|308
1607076000000|2020-12-04 10:00:00|581.5|580.9|582.2|581.6|582.7|582.1|581.2|580.6|217
1607079600000|2020-12-04 11:00:00|582.3|581.7|580.2|579.6|583.4|582.8|579.7|579.1|775
1607083200000|2020-12-04 12:00:00|580.1|579.5|578.5|577.9|580.5|579.9|578.2|577.6|666
1607086800000|2020-12-04 13:00:00|578.2|577.6|579.3|578.7|580.1|579.5|577.5|576.9|1028
1607090400000|2020-12-04 14:00:00|578.7|578.1|576.5|575.9|581.2|580.6|575.5|574.9|4002
1607094000000|2020-12-04 15:00:00|576.2|575.6|575.7|575.1|577.5|576.9|574.5|573.9|5301
1607097600000|2020-12-04 16:00:00|575.5|574.9|574.8|574.2|576.5|575.9|574.7|574.1|2355
1607101200000|2020-12-04 17:00:00|574.5|573.9|578.3|577.7|578.8|578.2|574.5|573.9|2988
1607104800000|2020-12-04 18:00:00|578.2|577.6|577.5|576.9|578.5|577.9|577|576.4|1915
1607108400000|2020-12-04 19:00:00|577.6|577|576|575.4|577.6|577|574.8|574.2|40135
1607302800000|2020-12-07 01:00:00|574.6|574|572.7|572.1|575.2|574.6|570.5|569.9|1875
1607306400000|2020-12-07 02:00:00|572.9|572.3|572.9|572.3|574.5|573.9|572.4|571.8|335
1607310000000|2020-12-07 03:00:00|572.7|572.1|574.4|573.8|574.5|573.9|572.7|572.1|210
1607313600000|2020-12-07 04:00:00|574.2|573.6|573.5|572.9|574.5|573.9|573.2|572.6|143
1607317200000|2020-12-07 05:00:00|573.4|572.8|573.7|573.1|574.2|573.6|573.2|572.3|136
1607320800000|2020-12-07 06:00:00|573.6|573|571.5|570.9|573.6|573|571|570.4|541
1607324400000|2020-12-07 07:00:00|571.4|570.8|570.5|569.9|571.5|570.9|569|568.4|778
1607328000000|2020-12-07 08:00:00|570.4|569.8|566.3|565.7|570.4|569.8|566.3|565.7|1536
1607331600000|2020-12-07 09:00:00|566.5|565.9|566.6|566|568.6|568|566.3|565.7|908
1607335200000|2020-12-07 10:00:00|566.1|565.5|566.6|566|568|567.4|566.1|565.5|446
1607338800000|2020-12-07 11:00:00|566.5|565.9|567.1|566.5|567.3|566.7|566.1|565.5|584
1607342400000|2020-12-07 12:00:00|567.3|566.7|566.8|566.2|567.5|566.9|566.3|565.7|445
1607346000000|2020-12-07 13:00:00|566.9|566.3|565.7|565.1|567.1|566.5|565.4|564.8|722
1607349600000|2020-12-07 14:00:00|565.9|565.3|569|568.4|570.4|569.8|565.9|565.1|100214
1607353200000|2020-12-07 15:00:00|569.1|568.5|573.1|572.5|574.3|573.7|568.2|567.6|5619
1607356800000|2020-12-07 16:00:00|573.3|572.3|575.8|575.2|577.7|577.1|573.1|572.3|36255
1607360400000|2020-12-07 17:00:00|575.9|575.3|578|577.4|578.8|578.2|575.8|575.2|2276
1607364000000|2020-12-07 18:00:00|578.2|577.6|578.8|578.2|579.7|578.9|578|577.4|44722
1607367600000|2020-12-07 19:00:00|579|578.4|575.8|575.2|579.5|578.9|575.3|574.7|3429
1607389200000|2020-12-08 01:00:00|574.3|573.7|573.3|572.7|576.6|576|572.8|572.2|1261
1607392800000|2020-12-08 02:00:00|573.1|572.5|573.3|572.7|573.8|573.2|572.3|571.7|1910
1607396400000|2020-12-08 03:00:00|573.5|572.9|573.5|572.9|573.5|572.9|572.4|571.8|143
1607400000000|2020-12-08 04:00:00|574.1|573.5|573.2|572.6|574.6|574|573|572.4|208
1607403600000|2020-12-08 05:00:00|573|572.4|574.1|573.5|576|575.4|573|572.4|358
1607407200000|2020-12-08 06:00:00|573.8|573.2|573.3|572.7|575.3|574.7|573.1|572.5|241
1607410800000|2020-12-08 07:00:00|573.6|573|574.1|573.5|574.8|574.2|572.4|571.8|321
1607414400000|2020-12-08 08:00:00|574.3|573.7|572.9|572.3|574.3|573.7|572.1|571.5|286
1607418000000|2020-12-08 09:00:00|572.6|572|572.5|571.9|573.5|572.9|571.9|571.3|266
1607421600000|2020-12-08 10:00:00|572.3|571.7|574|573.4|574.3|573.7|571.6|571|374
1607425200000|2020-12-08 11:00:00|574.2|573.6|573.1|572.5|574.3|573.7|573.1|572.5|885
1607428800000|2020-12-08 12:00:00|572.8|572.2|573.8|573.2|574.5|573.9|571.4|570.8|2889
1607432400000|2020-12-08 13:00:00|574.1|573.5|576.5|575.9|576.8|576.2|574.1|573.5|1020
1607436000000|2020-12-08 14:00:00|575.9|575.3|574.9|574.3|577.2|576.6|572.9|572.3|4447
1607439600000|2020-12-08 15:00:00|574.6|574|572.2|571.6|575.5|574.9|571.8|571.2|4557
1607443200000|2020-12-08 16:00:00|572.7|571.2|572.7|572.1|573.5|572.9|570.5|569.9|28911
1607446800000|2020-12-08 17:00:00|572.6|572|571.6|571|573|572.4|570.4|569.8|1899
1607450400000|2020-12-08 18:00:00|571.9|571.3|571.4|570.8|572.9|572.3|571.1|570.5|1790
1607454000000|2020-12-08 19:00:00|571.1|570.5|570|569.4|572.1|571.5|569.4|568.8|3422
1607475600000|2020-12-09 01:00:00|570.1|569.5|569.4|568.8|571.2|570.6|569.4|568.8|1062
1607479200000|2020-12-09 02:00:00|569.5|568.9|570.6|570|570.6|570|569.4|568.8|374
1607482800000|2020-12-09 03:00:00|570.4|569.8|569.9|569.3|570.5|569.9|569.5|568.9|217
1607486400000|2020-12-09 04:00:00|570|569.4|570.1|569.5|570.4|569.8|569.9|569.3|95
1607490000000|2020-12-09 05:00:00|569.9|569.3|570.1|569.5|570.1|569.5|569.6|569|115
1607493600000|2020-12-09 06:00:00|570.4|569.8|571.1|570.5|571.4|570.8|570.1|569.5|169
1607497200000|2020-12-09 07:00:00|571.2|570.6|570.4|569.8|571.4|570.8|570.4|569.8|304
1607500800000|2020-12-09 08:00:00|570.3|569.7|571.6|571|571.9|571.3|569.9|569.3|625
1607504400000|2020-12-09 09:00:00|571.4|570.8|568.2|567.6|572.1|571.5|567.7|567.1|998
1607508000000|2020-12-09 10:00:00|568|567.4|568.2|567.6|568.7|568.1|567.5|566.9|450
1607511600000|2020-12-09 11:00:00|568.4|567.8|568.6|568|569.4|568.8|568.2|567.6|212
1607515200000|2020-12-09 12:00:00|568.7|568.1|570.9|570.3|571.6|571|568.6|568|907
1607518800000|2020-12-09 13:00:00|570.8|570.2|570.9|570.3|571.2|570.6|570.2|569.6|584
1607522400000|2020-12-09 14:00:00|570.4|569.8|575.2|574.6|577.1|576.5|569.9|569.3|5707
1607526000000|2020-12-09 15:00:00|575.4|574.8|575.7|575.1|576.9|576.3|573.1|572.5|3450
1607529600000|2020-12-09 16:00:00|575.8|575.2|579.1|578.5|579.6|579|575.7|575.1|4445
1607533200000|2020-12-09 17:00:00|579.3|578.7|581.7|581.1|582.7|582.1|578.9|578.3|3373
1607536800000|2020-12-09 18:00:00|581.5|580.9|584.3|583.7|584.9|584.3|581.2|580.6|6393
1607540400000|2020-12-09 19:00:00|584.4|583.8|584.1|583.5|584.6|584|582.5|581.9|4306
1607562000000|2020-12-10 01:00:00|587|586.4|585.7|585.1|588|587.4|584.9|584.3|1568
1607565600000|2020-12-10 02:00:00|585.9|585.3|585.2|584.6|586.3|585.7|585.2|584.2|235
1607569200000|2020-12-10 03:00:00|585.5|584.9|585.1|584.5|585.6|585|584.7|584.1|181
1607572800000|2020-12-10 04:00:00|585.2|584.6|585|584.4|585.7|585.1|585|584.4|63
1607576400000|2020-12-10 05:00:00|585.2|584.6|584|583.4|585.5|584.9|584|583.4|213
1607580000000|2020-12-10 06:00:00|584.1|583.5|586.5|585.9|586.7|586.1|584|583.4|660
1607583600000|2020-12-10 07:00:00|586.7|586.1|590.5|589.9|590.5|589.9|586.7|586.1|1192
1607587200000|2020-12-10 08:00:00|590.2|589.6|595.5|594.9|595.5|594.9|590.1|589.5|2475
1607590800000|2020-12-10 09:00:00|595.3|594.7|593.2|592.6|595.5|594.9|592|591.4|985
1607594400000|2020-12-10 10:00:00|593.5|592.9|592|591.4|593.7|593.1|591.7|591.1|292
1607598000000|2020-12-10 11:00:00|592.8|592.2|594.5|593.9|595.4|594.8|592.8|592.2|553
1607601600000|2020-12-10 12:00:00|594.2|593.6|594.9|594.3|595.2|594.6|592|591.4|941
1607605200000|2020-12-10 13:00:00|595.1|594.5|597.3|596.7|598.7|598.1|594.9|594.3|2684
1607608800000|2020-12-10 14:00:00|596.9|596.3|593|592.4|597|596.4|590.8|590.2|6446
1607612400000|2020-12-10 15:00:00|593.3|592.7|597.7|597.1|598.9|598.3|593.1|592.5|6326
1607616000000|2020-12-10 16:00:00|597.8|597.2|595.6|595|599.7|599.1|593.8|593.2|5023
1607619600000|2020-12-10 17:00:00|595.9|595.3|594.7|594.1|596|595.4|588.4|587.8|159021
1607623200000|2020-12-10 18:00:00|594.5|593.9|593.6|593|594.5|593.9|590.7|590.1|3285
1607626800000|2020-12-10 19:00:00|593.4|592.8|598.1|597.5|598.2|597.6|593.2|592.6|3957
1607648400000|2020-12-11 01:00:00|598|597.4|594.5|593.9|598.5|597.9|594|593.4|1635
1607652000000|2020-12-11 02:00:00|594.6|594|594.6|594|595.9|595.3|594.5|593.9|350
1607655600000|2020-12-11 03:00:00|594.5|593.9|594.8|594.2|595.3|594.7|593.6|593|245
1607659200000|2020-12-11 04:00:00|595.2|593.7|597.6|597|598|597.4|594.8|593.7|552
1607662800000|2020-12-11 05:00:00|597.8|597.2|597.5|596.9|598.5|597.9|597.3|596.7|261
1607666400000|2020-12-11 06:00:00|597.3|596.7|597|596.4|597.7|596.9|597|596.2|176
1607670000000|2020-12-11 07:00:00|596.8|596.2|594.5|593.9|597.3|596.7|593.5|592.9|527
1607673600000|2020-12-11 08:00:00|594.4|593.8|592.3|591.7|594.8|594.2|590.3|589.7|846
1607677200000|2020-12-11 09:00:00|592.1|591.5|596.1|595.5|596.8|596.2|591.9|591.3|954
1607680800000|2020-12-11 10:00:00|596|595.4|598.8|598.2|601.3|600.7|595.8|595.2|1486
1607684400000|2020-12-11 11:00:00|598.6|598|600.4|599.8|600.4|599.8|597.8|597.2|634
1607688000000|2020-12-11 12:00:00|600.5|599.9|604|603.4|604.3|603.7|600|599.4|1621
1607691600000|2020-12-11 13:00:00|604.3|603.7|606.3|605.7|607.5|606.9|604|603.4|2971
1607695200000|2020-12-11 14:00:00|604.4|603.8|601.6|601|604.9|604.3|599.5|598.9|5721
1607698800000|2020-12-11 15:00:00|601.5|600.9|611.7|611.1|614|613.4|600.2|599.6|8118
1607702400000|2020-12-11 16:00:00|611.8|611.2|616.5|615.9|618.5|617.9|610.7|610.1|8843
1607706000000|2020-12-11 17:00:00|616.7|616.1|618.7|618.1|619.4|618.8|616.2|615.6|4815
1607709600000|2020-12-11 18:00:00|618.4|617.8|616.7|616.1|618.9|618.3|614.9|614.3|4585
1607713200000|2020-12-11 19:00:00|616.8|616.2|616.9|616.3|618.2|617.6|613.7|613.1|4244
1607907600000|2020-12-14 01:00:00|619.8|619.2|618.9|618.3|622.2|621.6|616.7|616.1|3190
1607911200000|2020-12-14 02:00:00|619.1|618.5|618.9|618.3|620.2|619.6|617.4|616.8|566
1607914800000|2020-12-14 03:00:00|618.8|618.2|616.7|616.1|618.9|618.3|616.2|615.6|464
1607918400000|2020-12-14 04:00:00|616.8|616.2|617.4|616.8|617.4|616.8|616.7|616.1|293
1607922000000|2020-12-14 05:00:00|617.3|616.7|617.7|617.1|618.2|617.6|616.2|615.6|260
1607925600000|2020-12-14 06:00:00|617.6|617|615.2|614.6|617.7|617.1|614.9|614.3|721
1607929200000|2020-12-14 07:00:00|615.1|614.5|612.9|612.3|615.1|614.5|611.4|610.8|1205
1607932800000|2020-12-14 08:00:00|612.8|612.2|609.6|609|613.9|613.3|608.9|608.3|1172
1607936400000|2020-12-14 09:00:00|609.7|609.1|607.9|607.3|611.7|611.1|606.9|606.3|1557
1607940000000|2020-12-14 10:00:00|607.8|607.2|609.2|608.6|609.2|608.6|605.9|605.3|1300
1607943600000|2020-12-14 11:00:00|609.1|608.5|608.7|608.1|610.7|610.1|606.9|606.3|1299
1607947200000|2020-12-14 12:00:00|608.6|608|610.7|610.1|611.7|611.1|606.4|605.8|1635
1607950800000|2020-12-14 13:00:00|610.8|610.2|609.2|608.6|610.8|610.2|607.7|607.1|1356
1607954400000|2020-12-14 14:00:00|607.9|607.3|600.2|599.6|609.2|608.6|598.7|598.1|8523
1607958000000|2020-12-14 15:00:00|599.9|599.3|598.4|597.8|600.2|599.6|597.2|596.6|6554
1607961600000|2020-12-14 16:00:00|598.7|598.1|597.7|597.1|599.2|598.6|597.2|596.6|2837
1607965200000|2020-12-14 17:00:00|597.9|597.3|597.7|597.1|599.4|598.8|596.4|595.8|3018
1607968800000|2020-12-14 18:00:00|597.9|597.3|598.6|598|599.7|599.1|597.7|597.1|2456
1607972400000|2020-12-14 19:00:00|598.7|598.1|597.2|596.6|599.6|599|596.2|595.6|3987
1607994000000|2020-12-15 01:00:00|596.7|596.1|599.1|598.5|599.2|598.6|596|595.4|1342
1607997600000|2020-12-15 02:00:00|599|598.4|599.7|599.1|601.5|600.9|598.7|598.1|529
1608001200000|2020-12-15 03:00:00|599.8|599.2|600.7|600.1|600.7|600.1|598.7|598.1|470
1608004800000|2020-12-15 04:00:00|600.5|599.9|600.2|599.6|601.2|600.6|600.2|599.6|290
1608008400000|2020-12-15 05:00:00|600.1|599.5|598.5|597.9|600.5|599.9|598|597.4|329
1608012000000|2020-12-15 06:00:00|598.2|597.6|598.6|598|600.1|599.5|598.2|597.6|384
1608015600000|2020-12-15 07:00:00|598.5|597.9|598.7|598.1|599.8|599.2|597.5|596.9|505
1608019200000|2020-12-15 08:00:00|598.8|598.2|602|601.4|602|601.4|594.7|594.1|1358
1608022800000|2020-12-15 09:00:00|601.7|601.1|598.7|598.1|602.7|602.1|597.6|597|1147
1608026400000|2020-12-15 10:00:00|598.8|598.2|601.2|600.6|601.5|600.9|597.5|596.9|665
1608030000000|2020-12-15 11:00:00|601.3|600.7|601.8|601.2|603.7|603.1|600.5|599.9|1285
1608033600000|2020-12-15 12:00:00|601.7|601.1|602|601.4|603.2|602.6|601.5|600.9|673
1608037200000|2020-12-15 13:00:00|602.2|601.6|599.7|599.1|602.3|601.7|598.7|598.1|1029
1608040800000|2020-12-15 14:00:00|600.5|599.9|602.5|601.9|606|605.4|600.5|599.9|4778
1608044400000|2020-12-15 15:00:00|602.7|602.1|603.4|602.8|603.9|603.3|598.5|597.9|5053
1608048000000|2020-12-15 16:00:00|603.6|603|600.2|599.6|604.2|603.6|599.7|599.1|2644
1608051600000|2020-12-15 17:00:00|600.5|599.9|601.7|601.1|602.5|601.9|600.5|599.9|1510
1608055200000|2020-12-15 18:00:00|602|601.4|599.2|598.6|604|603.4|598.6|598|3017
1608058800000|2020-12-15 19:00:00|599|598.4|601|600.4|601.7|601.1|599|598.4|2439
1608080400000|2020-12-16 01:00:00|602|601.4|603.4|602.8|604|603.4|601.5|600.9|990
1608084000000|2020-12-16 02:00:00|603.7|603.1|602.9|602.3|603.9|603.3|602.7|602.1|302
1608087600000|2020-12-16 03:00:00|603.2|602.6|602.7|602.1|603.2|602.6|602.4|601.8|187
1608091200000|2020-12-16 04:00:00|602.6|602|602.2|601.6|602.9|602.3|601.7|601.1|197
1608094800000|2020-12-16 05:00:00|601.9|601.3|600.9|600.3|602.2|601.6|600.7|600.1|288
1608098400000|2020-12-16 06:00:00|601.1|600.5|601.9|601.3|602.2|601.6|599.4|598.8|617
1608102000000|2020-12-16 07:00:00|602.2|601.6|604.9|604.3|605.2|604.6|601.4|600.8|827
1608105600000|2020-12-16 08:00:00|604.7|604.1|605.6|605|607.9|607.3|604.1|603.5|1463
1608109200000|2020-12-16 09:00:00|605.4|604.8|605.4|604.8|607.4|606.8|604.9|604.3|811
1608112800000|2020-12-16 10:00:00|605.2|604.6|604.4|603.8|606.2|605.6|604.4|603.8|612
1608116400000|2020-12-16 11:00:00|604.7|604.1|603.4|602.8|604.7|604.1|602.7|602.1|829
1608120000000|2020-12-16 12:00:00|603.2|602.6|604.9|604.3|605.4|604.8|603.2|602.6|480
1608123600000|2020-12-16 13:00:00|605.2|604.6|603.7|603.1|605.4|604.8|603.7|603.1|650
1608127200000|2020-12-16 14:00:00|604.9|604.3|599.2|598.6|605.1|604.5|597|596.4|5131
1608130800000|2020-12-16 15:00:00|599|598.4|598.5|597.9|601|600.4|596.7|596.1|3403
1608134400000|2020-12-16 16:00:00|598.3|597.7|593.2|592.6|598.3|597.7|590.5|589.9|6477
1608138000000|2020-12-16 17:00:00|593|592.4|594.5|593.9|596.5|595.9|592.4|591.8|4927
1608141600000|2020-12-16 18:00:00|594.6|594|597.7|597.1|597.7|597.1|594.5|593.9|1556
1608145200000|2020-12-16 19:00:00|597.6|597|598.6|598|599.6|599|596.7|596.1|2633
1608166800000|2020-12-17 01:00:00|599.5|598.9|601|600.4|602.2|601.6|599|598.4|1060
1608170400000|2020-12-17 02:00:00|600.7|600.1|601.8|601.2|602.1|601.5|600.7|600.1|241
1608174000000|2020-12-17 03:00:00|601.7|601.1|603.2|602.6|603.7|603.1|600.7|600.1|561
1608177600000|2020-12-17 04:00:00|603.5|602.9|605|604.4|605.5|604.9|603.2|602.6|530
1608181200000|2020-12-17 05:00:00|604.9|604.3|604.9|604.3|605.9|605.3|604.2|603.6|478
1608184800000|2020-12-17 06:00:00|604.8|604.2|603.5|602.9|605.2|604.6|602.2|601.6|606
1608188400000|2020-12-17 07:00:00|603.4|602.8|603|602.4|603.6|603|601.2|600.6|534
1608192000000|2020-12-17 08:00:00|603.2|602.6|603.7|603.1|604.4|603.8|602.7|602.1|599
1608195600000|2020-12-17 09:00:00|603.8|603.2|601.2|600.6|604.4|603.8|600.7|600.1|470
1608199200000|2020-12-17 10:00:00|601.1|600.5|602.8|602.2|603.2|602.6|599.7|599.1|411
1608202800000|2020-12-17 11:00:00|603|602.4|603|602.4|603.7|603.1|601.8|601.2|633
1608206400000|2020-12-17 12:00:00|603.1|602.5|603.6|603|604.7|604.1|601.7|601.1|616
1608210000000|2020-12-17 13:00:00|603.7|603.1|602.5|601.9|604.7|604.1|602.5|601.9|786
1608213600000|2020-12-17 14:00:00|603.5|602.9|606|605.4|606.2|605.6|601.7|601.1|2816
1608217200000|2020-12-17 15:00:00|605.7|605.1|603|602.4|606.2|605.6|600.9|600.3|4271
1608220800000|2020-12-17 16:00:00|603.1|602.5|605.9|605.3|606|605.4|602.2|601.6|1769
1608224400000|2020-12-17 17:00:00|605.7|605.1|606.5|605.9|608|607.4|604.7|604.1|2990
1608228000000|2020-12-17 18:00:00|606.7|606.1|607|606.4|608|607.4|605.7|605.1|2513
1608231600000|2020-12-17 19:00:00|606.7|606.1|609.5|608.9|610.5|609.9|606.7|606.1|3959
1608253200000|2020-12-18 01:00:00|611.3|610.7|610.4|609.8|613.2|612.6|609.6|609|1494
1608256800000|2020-12-18 02:00:00|610.7|610.1|611.4|610.8|612.5|611.9|610.4|609.8|477
1608260400000|2020-12-18 03:00:00|611.3|610.7|613.5|612.9|614.7|614.1|611.3|610.7|373
1608264000000|2020-12-18 04:00:00|613.4|612.8|612.9|612.3|614.2|613.6|612.2|611.6|303
1608267600000|2020-12-18 05:00:00|613|612.4|611.2|610.6|613.2|612.6|609.7|609.1|472
1608271200000|2020-12-18 06:00:00|611.3|610.7|612.7|612.1|612.9|612.3|610.9|610.3|307
1608274800000|2020-12-18 07:00:00|612.4|611.8|611.9|611.3|613.9|613.3|611.9|611.3|397
1608278400000|2020-12-18 08:00:00|611.7|611.1|613.3|612.7|613.3|612.7|610.7|610.1|265
1608282000000|2020-12-18 09:00:00|613.2|612.6|612.7|612.1|613.4|612.8|610.9|610.3|524
1608285600000|2020-12-18 10:00:00|613.4|612.8|613.2|612.6|614.7|614.1|612.9|612.3|434
1608289200000|2020-12-18 11:00:00|613.1|612.5|612.4|611.8|614.7|614.1|611.9|611.3|508
1608292800000|2020-12-18 12:00:00|612.3|611.7|608.4|607.8|612.7|612.1|608.2|607.6|767
1608296400000|2020-12-18 13:00:00|608.7|608.1|610.9|610.3|611.3|610.7|608.2|607.6|863
1608300000000|2020-12-18 14:00:00|611.1|610.5|607|606.4|611.2|610.6|605.9|605.3|3803
1608303600000|2020-12-18 15:00:00|606.7|606.1|606.3|605.7|611.2|610.6|605.7|605.1|4909
1608307200000|2020-12-18 16:00:00|606.2|605.6|608.5|607.9|609.2|608.6|606|605.4|3032
1608310800000|2020-12-18 17:00:00|608.7|608.1|606.3|605.7|609|608.4|605.3|604.7|2288
1608314400000|2020-12-18 18:00:00|606|605.4|608|607.4|608|607.4|605|604.4|2173
1608318000000|2020-12-18 19:00:00|607.9|607.3|608.2|607.6|609.2|608.6|606.5|605.9|2600
1608512400000|2020-12-21 01:00:00|610.6|610|610.8|610.2|611.3|610.7|608.7|608.1|1344
1608516000000|2020-12-21 02:00:00|610.9|610.3|609.3|608.7|611.1|610.5|608.5|607.9|501
1608519600000|2020-12-21 03:00:00|609.1|608.5|610|609.4|610|609.4|609|608.4|114
1608523200000|2020-12-21 04:00:00|609.9|609.3|612.3|611.7|615.5|614.9|609.8|609.2|1216
1608526800000|2020-12-21 05:00:00|612|611.4|612.8|612.2|613|612.4|611.4|610.8|254
1608530400000|2020-12-21 06:00:00|612.5|611.9|612.8|612.2|613.1|612.5|611.6|611|257
1608534000000|2020-12-21 07:00:00|612.6|612|612.5|611.9|613.5|612.9|611.3|610.7|297
1608537600000|2020-12-21 08:00:00|612.3|611.7|609.3|608.7|612.3|611.7|609.3|608.7|634
1608541200000|2020-12-21 09:00:00|609.5|608.9|602.2|601.6|610.3|609.7|601.1|600.5|1836
1608544800000|2020-12-21 10:00:00|602.3|601.7|599.1|598.5|602.6|602|597.8|597.2|2622
1608548400000|2020-12-21 11:00:00|599.2|598.6|601.6|601|602.1|601.5|597.8|597.2|1254
1608552000000|2020-12-21 12:00:00|601.8|601.2|600.1|599.5|602.3|601.7|599.8|599.2|681
1608555600000|2020-12-21 13:00:00|600.2|599.6|599.8|599.2|601.6|601|597.1|596.5|1564
1608559200000|2020-12-21 14:00:00|601.4|600.8|605.6|605|607|606.4|601.1|600.5|3964
1608562800000|2020-12-21 15:00:00|605.2|604.6|608.7|608.1|609.5|608.9|605.2|604.6|4476
1608566400000|2020-12-21 16:00:00|608.8|608.2|611.3|610.7|611.3|610.7|607.3|606.7|2664
1608570000000|2020-12-21 17:00:00|611.2|610.6|610.8|610.2|611.4|610.8|607.8|607.2|1956
1608573600000|2020-12-21 18:00:00|611|610.4|610.6|610|611.5|610.9|608.9|608.3|1866
1608577200000|2020-12-21 19:00:00|610.5|609.9|611.9|611.3|613.3|612.7|610.3|609.7|2900
1608598800000|2020-12-22 01:00:00|615.3|614.7|611|610.4|615.9|615.3|610.5|609.9|913
1608602400000|2020-12-22 02:00:00|611.2|610.6|612.4|611.8|612.8|612.2|610.7|610.1|370
1608606000000|2020-12-22 03:00:00|611.3|610.7|608.8|608.2|611.4|610.8|608.7|608.1|372
1608609600000|2020-12-22 04:00:00|608.7|608.1|606.6|606|608.8|608.2|606.3|605.7|452
1608613200000|2020-12-22 05:00:00|606.4|605.8|604.6|604|607.3|606.7|604.6|604|552
1608616800000|2020-12-22 06:00:00|604.7|604.1|604.3|603.7|605.1|604.5|604|603.4|425
1608620400000|2020-12-22 07:00:00|604.5|603.9|603.9|603.3|606.6|606|603.6|603|805
1608624000000|2020-12-22 08:00:00|604.1|603.5|605.6|605|606.4|605.8|603.7|603.1|728
1608627600000|2020-12-22 09:00:00|605.1|604.5|606|605.4|607|606.4|605|604.4|803
1608631200000|2020-12-22 10:00:00|605.9|605.3|605.4|604.8|606.5|605.9|604.3|603.7|496
1608634800000|2020-12-22 11:00:00|605.3|604.7|605|604.4|606.2|605.6|604|603.4|514
1608638400000|2020-12-22 12:00:00|605.1|604.5|605.8|605.2|606.4|605.8|604.3|603.7|554
1608642000000|2020-12-22 13:00:00|606|605.4|606.8|606.2|607.8|607.2|605.8|605.2|883
1608645600000|2020-12-22 14:00:00|606.3|605.7|617.8|617.2|617.9|617.3|605.5|604.9|6009
1608649200000|2020-12-22 15:00:00|617.7|617.1|618.4|617.8|619.9|619.3|611.5|610.9|8360
1608652800000|2020-12-22 16:00:00|618.6|618|616.9|616.3|619.6|619|616.1|615.5|4146
1608656400000|2020-12-22 17:00:00|616.6|616|616.1|615.5|616.9|616.3|614.9|614.3|2202
1608660000000|2020-12-22 18:00:00|616.2|615.6|616.4|615.8|616.7|616.1|615.2|614.6|1988
1608663600000|2020-12-22 19:00:00|616.6|616|616.4|615.8|617.9|617.3|615.9|615.3|3141
1608685200000|2020-12-23 01:00:00|614.9|614.3|612.2|611.6|615.3|614.7|610.9|610.3|1845
1608688800000|2020-12-23 02:00:00|612.3|611.7|613.4|612.8|614.4|613.8|612.2|611.6|447
1608692400000|2020-12-23 03:00:00|613.2|612.6|613.9|613.3|614.6|614|613.2|612.6|386
1608696000000|2020-12-23 04:00:00|613.6|613|612.4|611.8|613.9|613.3|612.1|611.5|293
1608699600000|2020-12-23 05:00:00|612.5|611.9|613.3|612.7|613.4|612.8|612.1|611.5|272
1608703200000|2020-12-23 06:00:00|613.2|612.6|613.4|612.8|613.6|613|612.4|611.8|238
1608706800000|2020-12-23 07:00:00|613.5|612.9|613.9|613.3|613.9|613.3|611.7|611.1|548
1608710400000|2020-12-23 08:00:00|613.7|613.1|614.1|613.5|614.4|613.8|612.6|612|519
1608714000000|2020-12-23 09:00:00|614.2|613.6|615.4|614.8|616.4|615.8|612.9|612.3|808
1608717600000|2020-12-23 10:00:00|615.1|614.5|616.6|616|616.7|616.1|614.9|614.3|734
1608721200000|2020-12-23 11:00:00|616.4|615.8|615.3|614.7|616.6|616|614.8|614.2|537
1608724800000|2020-12-23 12:00:00|615.6|615|617.1|616.5|618|617.4|615.4|614.8|586
1608728400000|2020-12-23 13:00:00|617.3|616.7|625.4|624.8|626.6|626|617.1|616.5|4460
1608732000000|2020-12-23 14:00:00|626.4|625.8|629.7|629.1|633.4|632.8|624.2|623.6|8033
1608735600000|2020-12-23 15:00:00|629.4|628.8|633.2|632.6|633.4|632.8|627.5|626.9|6880
1608739200000|2020-12-23 16:00:00|633.3|632.7|629.7|629.1|633.9|633.3|628.5|627.9|4749
1608742800000|2020-12-23 17:00:00|629.6|629|630.5|629.9|632.3|631.7|629.4|628.8|3175
1608746400000|2020-12-23 18:00:00|630.7|630.1|631.5|630.9|632.5|631.9|630.5|629.9|2461
1608750000000|2020-12-23 19:00:00|631.7|631.1|630.7|630.1|632|631.4|629.3|628.7|3055
1608771600000|2020-12-24 01:00:00|630|629.4|627.7|627.1|630.7|630.1|626|625.4|2321
1608775200000|2020-12-24 02:00:00|627.8|627.2|628|627.4|628.9|628.3|626.7|626.1|433
1608778800000|2020-12-24 03:00:00|627.7|627.1|627.5|626.9|628|627.4|627|626.4|415
1608782400000|2020-12-24 04:00:00|627.6|627|627.5|626.9|628.3|627.7|627.2|626.6|361
1608786000000|2020-12-24 05:00:00|627.6|627|627.2|626.6|627.7|627.1|626.6|626|275
1608789600000|2020-12-24 06:00:00|627.5|626.9|627|626.4|627.7|627.1|626.9|626.3|239
1608793200000|2020-12-24 07:00:00|627.2|626.6|627.5|626.9|627.7|627.1|627|626.4|210
1608796800000|2020-12-24 08:00:00|627.4|626.8|629.2|628.6|629.2|628.6|627.4|626.8|406
1608800400000|2020-12-24 09:00:00|629.4|628.8|632.4|631.8|633.9|633.3|629.4|628.8|1402
1608804000000|2020-12-24 10:00:00|632.5|631.9|631|630.4|632.5|631.9|630.4|629.8|691
1608807600000|2020-12-24 11:00:00|631.1|630.5|630.6|630|631.8|631.2|629.9|629.3|601
1608811200000|2020-12-24 12:00:00|630.8|630.2|631.5|630.9|632.4|631.8|629.6|629|837
1608814800000|2020-12-24 13:00:00|631.6|631|630.2|629.6|632.3|631.7|629.9|629.3|808
1608818400000|2020-12-24 14:00:00|630.6|630|628.7|628.1|632.5|631.9|627|626.4|4093
1608822000000|2020-12-24 15:00:00|628.8|628.2|626.8|626.2|629|628.4|625.3|624.7|4181
1608825600000|2020-12-24 16:00:00|626.6|626|626.5|625.9|627.7|627.1|623.9|623.3|3267
1608829200000|2020-12-24 17:00:00|626.3|625.7|627.3|626.7|627.5|626.9|625.8|625.2|2821
1608832800000|2020-12-24 18:00:00|627.1|626.5|628.2|627.6|628.8|628.2|626.6|626|515
1609117200000|2020-12-28 01:00:00|628.6|628|625.7|625.1|629|628.1|625.2|624.6|1963
1609120800000|2020-12-28 02:00:00|625.6|625|625.6|625|625.9|625.3|624.6|624|539
1609124400000|2020-12-28 03:00:00|625.5|624.9|626.3|625.7|626.8|626.2|624.8|624.2|238
1609128000000|2020-12-28 04:00:00|626.4|625.8|630.1|629.5|631.3|630.7|626.3|625.7|855
1609131600000|2020-12-28 05:00:00|630|629.4|628.6|628|630.7|630.1|627.7|627.1|320
1609135200000|2020-12-28 06:00:00|628.7|628.1|627.5|626.9|628.9|628.3|626.1|625.5|386
1609138800000|2020-12-28 07:00:00|627.6|627|629.2|628.6|629.3|628.7|626.8|626.2|311
1609142400000|2020-12-28 08:00:00|629.1|628.5|628.6|628|629.7|629.1|626.5|625.9|440
1609146000000|2020-12-28 09:00:00|628.5|627.9|626.8|626.2|629.5|628.9|625.8|625.2|625
1609149600000|2020-12-28 10:00:00|626.7|626.1|625.3|624.7|628.5|627.9|624.8|624.2|684
1609153200000|2020-12-28 11:00:00|625.2|624.6|621.1|620.5|625.8|625.2|621|620.4|1165
1609156800000|2020-12-28 12:00:00|621|620.4|620.6|620|623.6|623|620.6|620|1019
1609160400000|2020-12-28 13:00:00|620.5|619.9|619.7|619.1|620.5|619.9|617.8|617.2|1842
1609164000000|2020-12-28 14:00:00|620.1|619.5|617.2|616.6|621.5|620.9|615.3|614.7|5393
1609167600000|2020-12-28 15:00:00|617.1|616.5|609.3|608.7|617.2|616.6|607.6|607|8088
1609171200000|2020-12-28 16:00:00|609.7|609.1|612.6|612|613.8|613.2|609.3|608.7|2977
1609174800000|2020-12-28 17:00:00|612.5|611.9|613.8|613.2|614.3|613.7|612.1|611.5|1965
1609178400000|2020-12-28 18:00:00|613.7|613.1|613.1|612.5|614.8|614.2|611.6|611|1928
1609182000000|2020-12-28 19:00:00|613|612.4|615.1|614.5|616.1|615.5|611.8|611.2|2640
1609203600000|2020-12-29 01:00:00|614.5|613.9|613.4|612.8|615.1|614.5|612.6|612|835
1609207200000|2020-12-29 02:00:00|613.1|612.5|612.9|612.3|613.6|613|612.6|612|143
1609210800000|2020-12-29 03:00:00|612.8|612.2|615.6|615|616.2|615.6|611.9|611.3|602
1609214400000|2020-12-29 04:00:00|615.4|614.8|615.1|614.5|615.9|615.3|614.6|614|192
1609218000000|2020-12-29 05:00:00|614.8|614.2|614.1|613.5|615.1|614.5|613.6|613|331
1609221600000|2020-12-29 06:00:00|614.2|613.6|614.4|613.8|615.4|614.8|612.9|612.3|249
1609225200000|2020-12-29 07:00:00|614.1|613.5|613.9|613.3|615.4|614.8|613.3|612.7|192
1609228800000|2020-12-29 08:00:00|614.1|613.5|614.1|613.5|616.4|615.8|613.8|613.2|477
1609232400000|2020-12-29 09:00:00|614|613.4|616.1|615.5|617.1|616.5|613.9|613.3|495
1609236000000|2020-12-29 10:00:00|616|615.4|615.1|614.5|617.1|616.5|614.8|614.2|472
1609239600000|2020-12-29 11:00:00|615.2|614.6|617.3|616.7|617.4|616.8|614.8|614.2|467
1609243200000|2020-12-29 12:00:00|617.4|616.8|617|616.4|617.8|617.2|616.1|615.5|614
1609246800000|2020-12-29 13:00:00|617.3|616.7|614|613.4|617.5|616.9|613.4|612.8|859
1609250400000|2020-12-29 14:00:00|614.8|614.2|618.6|618|619.6|619|614.6|614|3354
1609254000000|2020-12-29 15:00:00|618.5|617.9|620.8|620.2|621.8|621.2|616.1|615.5|3550
1609257600000|2020-12-29 16:00:00|621|620.4|621.6|621|623.5|622.9|619.5|618.9|2906
1609261200000|2020-12-29 17:00:00|621.5|620.9|620.3|619.7|621.6|621|620|619.4|1853
1609264800000|2020-12-29 18:00:00|620.5|619.9|620.2|619.6|620.8|620.2|618.8|618.2|2523
1609268400000|2020-12-29 19:00:00|620.1|619.5|619.8|619.2|620.9|620.3|618.3|617.7|2841
1609290000000|2020-12-30 01:00:00|619.3|618.7|618.3|617.7|620|619.4|616.2|615.6|1742
1609293600000|2020-12-30 02:00:00|618.1|617.5|619.4|618.8|619.8|619.2|617.9|617.3|350
1609297200000|2020-12-30 03:00:00|619.5|618.9|617.6|617|619.5|618.9|616.9|616.3|487
1609300800000|2020-12-30 04:00:00|617.5|616.9|618.1|617.5|618.3|617.7|617.3|616.7|154
1609304400000|2020-12-30 05:00:00|618|617.4|618.1|617.5|618.7|618.1|617.1|616.5|223
1609308000000|2020-12-30 06:00:00|618.3|617.7|616.6|616|618.3|617.7|616.3|615.7|324
1609311600000|2020-12-30 07:00:00|616.8|616.2|617.6|617|617.7|617.1|615.6|615|291
1609315200000|2020-12-30 08:00:00|617.7|617.1|617.6|617|618.1|617.5|616.8|616.2|198
1609318800000|2020-12-30 09:00:00|617.4|616.8|614.8|614.2|617.6|617|614.6|614|676
1609322400000|2020-12-30 10:00:00|614.6|614|616.6|616|617.1|616.5|614.6|614|498
1609326000000|2020-12-30 11:00:00|616.7|616.1|616.9|616.3|617.1|616.5|616.1|615.5|136
1609329600000|2020-12-30 12:00:00|616.8|616.2|617.1|616.5|617.6|617|616.6|616|149
1609333200000|2020-12-30 13:00:00|617.3|616.7|618.9|618.3|619.9|619.3|617|616.4|585
1609336800000|2020-12-30 14:00:00|620.1|619.5|629.2|628.6|630.5|629.9|619.6|619|5656
1609340400000|2020-12-30 15:00:00|629.4|628.8|638|637.4|638.8|638.2|629.4|628.8|8527
1609344000000|2020-12-30 16:00:00|638.1|637.5|641.1|640.5|642.6|642|637.4|636.8|8212
1609347600000|2020-12-30 17:00:00|641.3|640.7|637.9|637.3|641.6|641|636.6|636|4419
1609351200000|2020-12-30 18:00:00|637.8|637.2|640.8|640.2|641.3|640.7|637.8|637.2|3781
1609354800000|2020-12-30 19:00:00|640.9|640.3|639.5|638.9|643.3|642.7|639.5|638.9|3407
1609376400000|2020-12-31 01:00:00|639.3|638.7|643.7|643.1|643.9|643.3|638.3|637.7|2133
1609380000000|2020-12-31 02:00:00|643.6|643|640.2|639.6|644.1|643.5|639.4|638.8|943
1609383600000|2020-12-31 03:00:00|640.3|639.7|640|639.4|640.7|640.1|639.5|638.9|364
1609387200000|2020-12-31 04:00:00|640.1|639.5|638|637.4|640.2|639.6|637|636.4|651
1609390800000|2020-12-31 05:00:00|638.1|637.5|639|638.4|639.5|638.9|637.3|636.7|448
1609394400000|2020-12-31 06:00:00|639.3|638.7|638.8|638.2|639.8|639.2|638.5|637.9|312
1609398000000|2020-12-31 07:00:00|638.6|638|638|637.4|638.8|638.2|637.5|636.9|251
1609401600000|2020-12-31 08:00:00|638.1|637.5|640.5|639.9|641|640.4|638|637.4|532
1609405200000|2020-12-31 09:00:00|640.8|640.2|640|639.4|641.3|640.7|639.2|638.6|560
1609408800000|2020-12-31 10:00:00|639.7|639.1|638.7|638.1|640|639.4|638|637.4|434
1609412400000|2020-12-31 11:00:00|638.5|637.9|637.7|637.1|639.2|638.6|637.3|636.7|475
1609416000000|2020-12-31 12:00:00|637.6|637|636.8|636.2|638.5|637.9|635.5|634.9|957
1609419600000|2020-12-31 13:00:00|636.7|636.1|638.3|637.7|639.3|638.7|632.7|632.1|2071
1609423200000|2020-12-31 14:00:00|636.6|636|634.7|634.1|639.1|638.5|633.2|632.6|3786
1609426800000|2020-12-31 15:00:00|634.9|634.3|636.8|636.2|639.8|639.2|634.7|634.1|4269
1609430400000|2020-12-31 16:00:00|636.9|636.3|638.8|638.2|640.2|639.6|635.8|635.2|2593
1609434000000|2020-12-31 17:00:00|639.1|638.5|638.1|637.5|639.8|639.2|637.6|637|2340
1609437600000|2020-12-31 18:00:00|638.2|637.6|639.9|639.3|640.3|639.7|637.3|636.7|1745
1609441200000|2020-12-31 19:00:00|640|639.4|642.5|641.5|642.5|641.9|639.3|638.7|2814
1609722000000|2021-01-04 01:00:00|641.8|641.2|645.7|645.1|646|645.4|639.3|638.7|2274
1609725600000|2021-01-04 02:00:00|645.5|644.9|647|646.4|648.8|648.2|645.5|644.9|1565
1609729200000|2021-01-04 03:00:00|646.9|646.3|648|647.4|649.4|648.8|646.7|646.1|495
1609732800000|2021-01-04 04:00:00|648.1|647.5|647.5|646.9|648.7|648.1|647.3|646.7|211
1609736400000|2021-01-04 05:00:00|647.6|647|647.9|647.3|648|647.4|646.4|645.8|258
1609740000000|2021-01-04 06:00:00|648|647.4|648.8|648.2|649.5|648.9|647.5|646.9|597
1609743600000|2021-01-04 07:00:00|648.5|647.9|649.1|648.5|649.3|648.7|648.1|647.5|698
1609747200000|2021-01-04 08:00:00|648.8|648.2|646.7|646.1|649.1|648.5|646.4|645.8|1031
1609750800000|2021-01-04 09:00:00|646.5|645.9|648.6|648|648.8|648.2|645.7|645.1|835
1609754400000|2021-01-04 10:00:00|648.4|647.8|649.5|648.9|650.1|649.5|648.1|647.5|948
1609758000000|2021-01-04 11:00:00|649.4|648.8|646.8|646.2|649.8|649.2|646.3|645.7|649
1609761600000|2021-01-04 12:00:00|646.7|646.1|643.9|643.3|647.7|647.1|642.8|642.2|1223
1609765200000|2021-01-04 13:00:00|643.7|643.1|644.2|643.6|644.4|643.8|642.2|641.6|1290
1609768800000|2021-01-04 14:00:00|645.2|644.6|643.3|642.7|648.3|647.7|639.7|639.1|5686
1609772400000|2021-01-04 15:00:00|643.2|642.6|638.6|638|643.7|643.1|634.9|634.3|8552
1609776000000|2021-01-04 16:00:00|638.4|637.8|635.1|634.5|638.8|638.2|634.4|633.8|4439
1609779600000|2021-01-04 17:00:00|635|634.4|638.4|637.8|638.4|637.8|634.6|634|2880
1609783200000|2021-01-04 18:00:00|638.5|637.9|640.5|639.9|640.8|640.2|636.5|635.9|2873
1609786800000|2021-01-04 19:00:00|640.6|640|643|642.4|643.3|642.7|638.7|638.1|4193
1609808400000|2021-01-05 01:00:00|641.6|641|641.5|640.9|642.9|642.3|639.8|639.2|1136
1609812000000|2021-01-05 02:00:00|641.4|640.8|643.7|643.1|643.8|643.2|641.4|640.8|356
1609815600000|2021-01-05 03:00:00|643.8|643.2|642.1|641.5|644.3|643.7|642.1|641.5|355
1609819200000|2021-01-05 04:00:00|642|641.4|641|640.4|642.1|641.5|640.8|640.2|344
1609822800000|2021-01-05 05:00:00|641.1|640.5|642.7|642.1|642.7|642.1|641|640.4|196
1609826400000|2021-01-05 06:00:00|642.8|642.2|642.5|641.9|643.1|642.5|641.5|640.9|285
1609830000000|2021-01-05 07:00:00|642.6|642|640.9|640.3|642.8|642.2|639.6|639|449
1609833600000|2021-01-05 08:00:00|641|640.4|640.9|640.3|642|641.4|639.8|639.2|555
1609837200000|2021-01-05 09:00:00|640.6|640|646.3|645.7|646.8|646.2|640.4|639.8|895
1609840800000|2021-01-05 10:00:00|646.2|645.6|647.4|646.8|649.2|648.6|646.2|645.6|1151
1609844400000|2021-01-05 11:00:00|647.5|646.9|651.9|651.3|653|652.4|647.5|646.9|1977
1609848000000|2021-01-05 12:00:00|652|651.4|651.6|651|652.6|652|648.4|647.8|1209
1609851600000|2021-01-05 13:00:00|651.5|650.9|652.1|651.5|653.2|652.6|649.9|649.3|1808
1609855200000|2021-01-05 14:00:00|654.3|653.7|658.7|658.1|659.8|659.2|650.4|649.8|8025
1609858800000|2021-01-05 15:00:00|658.8|658.2|655|654.4|659.7|659.1|653.9|653.3|7940
1609862400000|2021-01-05 16:00:00|655.1|654.5|661.9|661.3|662|661.4|654.4|653.8|6712
1609866000000|2021-01-05 17:00:00|661.8|661.2|660.7|660.1|664|663.4|658.6|658|4087
1609869600000|2021-01-05 18:00:00|660.5|659.9|655.7|655.1|661.1|660.5|655.6|655|4498
1609873200000|2021-01-05 19:00:00|655.8|655.2|653.3|652.7|656.9|656.3|650.6|650|5398
1609894800000|2021-01-06 01:00:00|652.5|651.9|654.9|654.3|658.8|658.2|651.9|651.3|2401
1609898400000|2021-01-06 02:00:00|655.1|654.5|652|651.4|656.9|656.3|651.8|651.2|985
1609902000000|2021-01-06 03:00:00|651.8|651.2|653.3|652.7|653.6|653|651|650.4|572
1609905600000|2021-01-06 04:00:00|653.5|652.9|654.4|653.8|654.8|654.2|652.8|652.2|290
1609909200000|2021-01-06 05:00:00|654.5|653.9|655.7|655.1|656.7|656.1|654.3|653.7|643
1609912800000|2021-01-06 06:00:00|655.8|655.2|654.5|653.9|656|655.4|652.9|652.3|881
1609916400000|2021-01-06 07:00:00|654.4|653.8|656.8|656.2|657.3|656.7|654.2|653.6|618
1609920000000|2021-01-06 08:00:00|656.9|656.3|658.8|658.2|659.1|658.5|655.8|655.2|1056
1609923600000|2021-01-06 09:00:00|658.7|658.1|659.5|658.9|660|659.4|657.4|656.8|885
1609927200000|2021-01-06 10:00:00|659.4|658.8|657.6|657|659.6|659|656.4|655.8|1064
1609930800000|2021-01-06 11:00:00|657.7|657.1|659.1|658.5|660.6|660|656.4|655.8|1017
1609934400000|2021-01-06 12:00:00|658.9|658.3|657.1|656.5|660.5|659.9|656.4|655.8|699
1609938000000|2021-01-06 13:00:00|657.2|656.6|658.2|657.6|658.7|658.1|656|655.4|1346
1609941600000|2021-01-06 14:00:00|656.4|655.8|650.9|650.3|658.9|658.3|650.6|650|5853
1609945200000|2021-01-06 15:00:00|650.7|650.1|651.1|650.5|653.2|652.6|646.7|646.1|7539
1609948800000|2021-01-06 16:00:00|651.3|650.7|651.7|651.1|652.2|651.6|648.7|648.1|3286
1609952400000|2021-01-06 17:00:00|651.4|650.8|646.9|646.3|651.9|651.3|646.9|646.3|2517
1609956000000|2021-01-06 18:00:00|647|646.4|648.4|647.8|649.2|648.6|646.9|646.3|2575
1609959600000|2021-01-06 19:00:00|648.6|648|648.1|647.5|649.3|648.7|647.6|647|2629
1609981200000|2021-01-07 01:00:00|647.7|647.1|646.6|646|648.7|648.1|645.7|645.1|1246
1609984800000|2021-01-07 02:00:00|646.7|646.1|646|645.4|646.7|646.1|645.7|645.1|567
1609988400000|2021-01-07 03:00:00|646.1|645.5|646.7|646.1|647.5|646.9|646|645.4|323
1609992000000|2021-01-07 04:00:00|646.8|646.2|646|645.4|647.2|646.6|645.9|645.3|226
1609995600000|2021-01-07 05:00:00|646.1|645.5|645.8|645.2|646.5|645.9|645.7|645.1|236
1609999200000|2021-01-07 06:00:00|645.7|645.1|646.8|646.2|647|646.4|645.7|645.1|272
1610002800000|2021-01-07 07:00:00|646.9|646.3|646.5|645.9|647.5|646.9|645.8|645.2|316
1610006400000|2021-01-07 08:00:00|646.3|645.7|642.5|641.9|646.3|645.7|642.3|641.7|1288
1610010000000|2021-01-07 09:00:00|642.4|641.8|640.9|640.3|642.7|642.1|638.8|638.2|1669
1610013600000|2021-01-07 10:00:00|641|640.4|641|640.4|643|642.4|640|639.4|1314
1610017200000|2021-01-07 11:00:00|641.1|640.5|642.1|641.5|642.4|641.8|639|638.4|756
1610020800000|2021-01-07 12:00:00|642|641.4|642.9|642.3|644.7|644.1|641.7|641.1|964
1610024400000|2021-01-07 13:00:00|643|642.4|640.6|640|644.6|644|640.5|639.9|845
1610028000000|2021-01-07 14:00:00|640.5|639.9|643.4|642.8|646.2|645.6|639.1|638.5|4395
1610031600000|2021-01-07 15:00:00|643.6|643|641.7|641.1|643.9|643.3|640.8|640.2|4142
1610035200000|2021-01-07 16:00:00|641.8|641.2|640.8|640.2|642|641.4|639.5|638.9|2302
1610038800000|2021-01-07 17:00:00|640.7|640.1|641|640.4|642.7|642.1|640|639.4|1885
1610042400000|2021-01-07 18:00:00|641.1|640.5|641.1|640.5|641.6|641|639.4|638.8|2592
1610046000000|2021-01-07 19:00:00|640.9|640.3|644.4|643.8|644.7|644.1|640.8|640.2|3145
1610067600000|2021-01-08 01:00:00|645|644.4|641.6|641|645.3|644.7|641.1|640.5|884
1610071200000|2021-01-08 02:00:00|641.5|640.9|642.8|642.2|643|642.4|641.3|640.7|185
1610074800000|2021-01-08 03:00:00|642.7|642.1|645|644.4|645.5|644.9|642|641.4|488
1610078400000|2021-01-08 04:00:00|644.9|644.3|644|643.4|645.3|644.7|644|643.4|228
1610082000000|2021-01-08 05:00:00|644.2|643.6|644|643.4|644.8|644.2|643.5|642.9|235
1610085600000|2021-01-08 06:00:00|644.1|643.5|649.7|649.1|649.9|649.3|643.9|643.3|1176
1610089200000|2021-01-08 07:00:00|649.6|649|647.9|647.3|649.9|649.3|647.4|646.8|584
1610092800000|2021-01-08 08:00:00|647.8|647.2|646.1|645.5|648.8|648.2|644.3|643.7|757
1610096400000|2021-01-08 09:00:00|646.3|645.7|647.1|646.5|648.1|647.5|645.4|644.8|534
1610100000000|2021-01-08 10:00:00|646.9|646.3|647.9|647.3|649.2|648.6|646.6|646|625
1610103600000|2021-01-08 11:00:00|647.8|647.2|647.6|647|648.8|648.2|647.1|646.5|533
1610107200000|2021-01-08 12:00:00|647.7|647.1|642.2|641.6|647.7|647.1|641.4|640.8|1018
1610110800000|2021-01-08 13:00:00|642|641.4|644.8|644.2|644.8|644.2|641.2|640.6|1023
1610114400000|2021-01-08 14:00:00|644|643.4|636.4|635.8|644.5|643.9|634.7|634.1|6338
1610118000000|2021-01-08 15:00:00|636.2|635.6|641.1|640.5|641.1|640.5|635.6|635|3720
1610121600000|2021-01-08 16:00:00|641|640.4|641.4|640.8|642.5|641.9|639.8|639.2|3943
1610125200000|2021-01-08 17:00:00|641.3|640.7|643.3|642.7|643.8|643.2|640.8|640.2|2086
1610128800000|2021-01-08 18:00:00|643.2|642.6|641.5|640.9|643.2|642.6|641|640.4|2919
1610132400000|2021-01-08 19:00:00|641.4|640.8|639.8|638.3|643.4|642.8|638.5|637.9|3688
1610326800000|2021-01-11 01:00:00|640|639.4|638.4|637.8|641.9|641.3|638.1|637.5|1744
1610330400000|2021-01-11 02:00:00|638.1|637.5|638.6|638|638.8|638.2|636.7|636.1|414
1610334000000|2021-01-11 03:00:00|638.9|638.3|638.4|637.8|639.1|638.5|637.9|637.3|195
1610337600000|2021-01-11 04:00:00|638.3|637.7|637.9|637.3|638.8|638.2|637.9|637.3|191
1610341200000|2021-01-11 05:00:00|637.7|637.1|635.7|635.1|638.1|637.5|635.7|635.1|489
1610344800000|2021-01-11 06:00:00|635.6|635|634.7|634.1|635.7|635.1|629.9|629.3|1500
1610348400000|2021-01-11 07:00:00|634.4|633.8|635.4|634.8|636.3|635.7|632.6|632|558
1610352000000|2021-01-11 08:00:00|635.5|634.9|636.3|635.7|639.1|638.5|634.7|634.1|730
1610355600000|2021-01-11 09:00:00|636.4|635.8|635.9|635.3|637.6|637|634.1|633.5|764
1610359200000|2021-01-11 10:00:00|635.8|635.2|637.5|636.9|638.1|637.5|634.1|633.5|863
1610362800000|2021-01-11 11:00:00|638.2|637.6|638|637.4|639.1|638.5|636.3|635.7|658
1610366400000|2021-01-11 12:00:00|638.1|637.5|648.5|647.9|648.8|648.2|638.1|637.5|2489
1610370000000|2021-01-11 13:00:00|648.7|648.1|645.5|644.9|652|651.4|644|643.4|1866
1610373600000|2021-01-11 14:00:00|644|643.4|642.3|641.7|645.5|644.9|639.5|638.9|4024
1610377200000|2021-01-11 15:00:00|642.2|641.6|639.5|638.9|644.3|643.7|636|635.4|4211
1610380800000|2021-01-11 16:00:00|639.2|638.6|636.8|636.2|639.3|638.7|634|633.4|2879
1610384400000|2021-01-11 17:00:00|636.6|636|636.4|635.8|638.5|637.9|633.6|633|3260
1610388000000|2021-01-11 18:00:00|636.2|635.6|636.3|635.7|637|636.4|635.1|634.5|2930
1610391600000|2021-01-11 19:00:00|636.6|636|636.6|636|637.5|636.9|635.1|634.5|3627
1610413200000|2021-01-12 01:00:00|636.5|635.9|635.8|635.2|638|637.4|635.1|634.5|805
1610416800000|2021-01-12 02:00:00|635.7|635.1|636.3|635.7|636.3|635.7|635|634.4|170
1610420400000|2021-01-12 03:00:00|636.1|635.5|635.8|635.2|636.8|636.2|635.8|635.2|198
1610424000000|2021-01-12 04:00:00|635.9|635.3|636.1|635.5|636.3|635.7|635.5|634.9|92
1610427600000|2021-01-12 05:00:00|636.3|635.7|637.8|637.2|638.3|637.7|635.8|635.2|186
1610431200000|2021-01-12 06:00:00|637.9|637.3|639.5|638.9|639.5|638.9|637.7|637.1|324
1610434800000|2021-01-12 07:00:00|639.2|638.6|641.5|640.9|641.7|641.1|639.2|638.6|640
1610438400000|2021-01-12 08:00:00|641.4|640.8|641.6|641|642.1|641.5|639.9|639.3|514
1610442000000|2021-01-12 09:00:00|641.5|640.9|644.8|644.2|645.2|644.6|641.5|640.9|1007
1610445600000|2021-01-12 10:00:00|645|644.4|647.5|646.9|647.5|646.9|642.4|641.8|1237
1610449200000|2021-01-12 11:00:00|648|647.4|646.8|646.2|649.5|648.9|646.3|645.7|1499
1610452800000|2021-01-12 12:00:00|647|646.4|649.7|649.1|649.7|649.1|645.6|645|1079
1610456400000|2021-01-12 13:00:00|650.2|649.6|647|646.4|650.5|649.9|645.5|644.9|1178
1610460000000|2021-01-12 14:00:00|647.4|646.8|646.3|645.7|648.8|648.2|645.7|645.1|3859
1610463600000|2021-01-12 15:00:00|646.2|645.6|652.9|652.3|654.8|654.2|645.6|645|6348
1610467200000|2021-01-12 16:00:00|652.8|652.2|645.4|644.8|653.7|653.1|643|642.4|4042
1610470800000|2021-01-12 17:00:00|645.8|643.9|667.1|666.5|669.9|669.3|645.4|643.9|11031
1610474400000|2021-01-12 18:00:00|667.3|666.7|665.6|665|667.6|667|663|662.4|4914
1610478000000|2021-01-12 19:00:00|665.7|665.1|665.2|664.6|669.5|668.9|662.7|662.1|5324
1610499600000|2021-01-13 01:00:00|665.1|664.5|671.3|670.7|676.1|675.5|662.2|660.9|3620
1610503200000|2021-01-13 02:00:00|671.2|670.6|667.4|666.8|672.2|671.6|666.6|666|1110
1610506800000|2021-01-13 03:00:00|667.6|667|669.1|668.5|670|669.4|667.1|666.5|880
1610510400000|2021-01-13 04:00:00|669|668.4|669.6|669|669.8|669.2|668.7|668.1|282
1610514000000|2021-01-13 05:00:00|669.7|669.1|671.5|670.9|672.7|672.1|669.6|669|634
1610517600000|2021-01-13 06:00:00|671.4|670.8|669.6|669|671.5|670.9|668.8|668.2|558
1610521200000|2021-01-13 07:00:00|669.8|669.2|668.1|667.5|669.8|669.2|666|665.4|480
1610524800000|2021-01-13 08:00:00|668|667.4|665.8|665.2|668|667.4|664.5|663.9|908
1610528400000|2021-01-13 09:00:00|665.7|665.1|666.2|665.6|668.2|667.6|665.5|664.9|1050
1610532000000|2021-01-13 10:00:00|666.3|665.7|667.6|667|667.8|667.2|665|664.4|1020
1610535600000|2021-01-13 11:00:00|667.8|667.2|671.5|670.9|673.6|673|667.3|666.7|1133
1610539200000|2021-01-13 12:00:00|671.3|670.7|673.6|673|680.8|680.2|671.1|670.5|3788
1610542800000|2021-01-13 13:00:00|673.4|672.8|669.2|668.6|673.9|673.3|667.1|666.5|2790
1610546400000|2021-01-13 14:00:00|668|667.4|667.1|666.5|669.7|669.1|662.4|661.8|5957
1610550000000|2021-01-13 15:00:00|666.7|666.1|660.1|659.5|668.7|668.1|659.9|659.3|5797
1610553600000|2021-01-13 16:00:00|660.3|659.7|659.2|658.6|662.7|662.1|656.9|656.3|5279
1610557200000|2021-01-13 17:00:00|659.3|658.7|663.1|662.5|664.8|664.2|658.3|657.7|4334
1610560800000|2021-01-13 18:00:00|663|662.4|660.7|660.1|664.6|664|660.4|659.8|3274
1610564400000|2021-01-13 19:00:00|661.2|660.6|659.6|659|661.9|661.3|659.2|658.6|3350
1610586000000|2021-01-14 01:00:00|660.3|659.7|656.1|655.5|660.3|659.7|654|653.4|1769
1610589600000|2021-01-14 02:00:00|656|655.4|655.8|655.2|656.5|655.9|655|654.4|186
1610593200000|2021-01-14 03:00:00|655.6|655|657.7|657.1|657.8|657.2|655.3|654.7|366
1610596800000|2021-01-14 04:00:00|658|657.4|658.9|658.3|659.7|659.1|657.9|657.3|370
1610600400000|2021-01-14 05:00:00|659.2|658.6|658.7|658.1|659.5|658.9|657.7|657.1|213
1610604000000|2021-01-14 06:00:00|658.4|657.8|659.7|659.1|660.7|660.1|657.9|657.3|474
1610607600000|2021-01-14 07:00:00|659.4|658.8|662|661.4|662.4|661.8|657.7|657.1|511
1610611200000|2021-01-14 08:00:00|661.9|661.3|660.9|660.3|662.6|662|660.2|659.6|487
1610614800000|2021-01-14 09:00:00|661.2|660.6|664.3|663.7|664.3|663.7|659.9|659.3|582
1610618400000|2021-01-14 10:00:00|664.4|663.8|663.9|663.3|664.6|664|661.9|661.3|713
1610622000000|2021-01-14 11:00:00|663.8|663.2|656.9|656.3|664.2|663.6|656.5|655.9|719
1610625600000|2021-01-14 12:00:00|657|656.4|658.8|658.2|659.2|658.6|655.6|655|1438
1610629200000|2021-01-14 13:00:00|659|658.4|656.8|656.2|660.1|659.5|656.8|656.2|1235
1610632800000|2021-01-14 14:00:00|657.1|656.5|664.3|663.7|664.6|664|655.5|654.9|3938
1610636400000|2021-01-14 15:00:00|664.2|663.6|669.1|668.5|669.1|668.5|663.9|663.3|5350
1610640000000|2021-01-14 16:00:00|669.2|668.6|672.4|671.8|673.8|673.2|669.1|668.5|5091
1610643600000|2021-01-14 17:00:00|672.2|671.6|670.8|670.2|672.9|672.3|668.5|667.9|3599
1610647200000|2021-01-14 18:00:00|670.9|670.3|671.5|670.9|673|672.4|670.3|669.7|3016
1610650800000|2021-01-14 19:00:00|671.7|671.1|671.2|670.6|671.8|671.2|668.2|667.6|3780
1610672400000|2021-01-15 01:00:00|671.5|670.9|673.8|673.2|674.5|673.9|670.7|670.1|1707
1610676000000|2021-01-15 02:00:00|673.7|673.1|673.7|673.1|673.8|673.2|672.3|671.7|632
1610679600000|2021-01-15 03:00:00|673.8|673.2|673.3|672.7|674|673.4|671.5|670.9|457
1610683200000|2021-01-15 04:00:00|673.1|672.5|672.3|671.7|673.3|672.7|671.1|670.5|492
1610686800000|2021-01-15 05:00:00|672.1|671.5|670.8|670.2|672.1|671.5|670.5|669.9|680
1610690400000|2021-01-15 06:00:00|671|670.4|671.2|670.6|671.6|671|670|669.4|376
1610694000000|2021-01-15 07:00:00|671.3|670.7|672.3|671.7|673.2|672.6|670.9|670.3|328
1610697600000|2021-01-15 08:00:00|672.1|671.5|676|675.4|676.2|675.6|670.5|669.9|825
1610701200000|2021-01-15 09:00:00|676.1|675.5|689.5|688.9|693.4|692.8|676.1|675.5|4333
1610704800000|2021-01-15 10:00:00|689.7|689.1|683|682.4|689.7|689.1|682.3|681.7|2118
1610708400000|2021-01-15 11:00:00|683.1|682.5|686.8|686.2|688.4|687.8|681.4|680.8|1729
1610712000000|2021-01-15 12:00:00|686.9|686.3|683.9|683.3|689.5|688.9|683.4|682.8|1849
1610715600000|2021-01-15 13:00:00|684|683.4|680.1|679.5|684.9|684.3|677.3|676.7|2135
1610719200000|2021-01-15 14:00:00|681.7|681.1|679.2|678.6|682.6|682|677.1|676.5|4194
1610722800000|2021-01-15 15:00:00|679.1|678.5|668|667.4|680.1|679.5|665.5|664.9|9648
1610726400000|2021-01-15 16:00:00|668.2|667.6|670.2|669.6|671.6|671|666.8|666.2|3761
1610730000000|2021-01-15 17:00:00|670.3|669.7|668.1|667.5|670.5|669.9|665.4|664.8|3414
1610733600000|2021-01-15 18:00:00|668.2|667.6|672.7|672.1|673|672.4|668.2|667.6|2398
1610737200000|2021-01-15 19:00:00|672.6|672|675.6|675|677.1|676.5|671.5|670.9|2821
1611021600000|2021-01-19 02:00:00|681.7|681.1|684.2|683.6|684.3|683.7|681.5|680.9|558
1611025200000|2021-01-19 03:00:00|684.5|683.9|685.3|684.7|686.2|685.6|684.3|683.7|612
1611028800000|2021-01-19 04:00:00|685.4|684.8|684.9|684.3|685.4|684.8|683.6|683|323
1611032400000|2021-01-19 05:00:00|685|684.4|683.9|683.3|685.4|684.8|683|682.4|350
1611036000000|2021-01-19 06:00:00|683.8|683.2|683.6|683|684.2|683.6|682.2|681.6|317
1611039600000|2021-01-19 07:00:00|683.5|682.9|683.6|683|685|684.4|682.5|681.9|440
1611043200000|2021-01-19 08:00:00|683.5|682.9|687.8|687.2|688.5|687.9|683|682.4|1060
1611046800000|2021-01-19 09:00:00|687.7|687.1|688.4|687.8|690.6|690|687.3|686.7|1299
1611050400000|2021-01-19 10:00:00|688.3|687.7|689.8|689.2|690.7|690.1|687|686.4|1451
1611054000000|2021-01-19 11:00:00|689.7|689.1|688.8|688.2|691.4|690.8|688.7|688.1|1158
1611057600000|2021-01-19 12:00:00|688.7|688.1|687.1|686.5|690.5|689.9|687|686.4|1040
1611061200000|2021-01-19 13:00:00|687.2|686.6|685.3|684.7|687.5|686.9|682.2|681.6|2013
1611064800000|2021-01-19 14:00:00|685.5|684.9|681.6|681|687.6|687|681.6|681|5190
1611068400000|2021-01-19 15:00:00|681.8|681.2|682|681.4|685.5|684.9|679.2|678.6|5077
1611072000000|2021-01-19 16:00:00|682.1|681.5|673.8|673.2|682.9|682.3|673.2|672.6|6172
1611075600000|2021-01-19 17:00:00|674|673.4|672.5|671.9|674.8|674.2|671.2|670.6|3450
1611079200000|2021-01-19 18:00:00|672.4|671.8|674.7|674.1|675.5|674.9|669.6|669|2630
1611082800000|2021-01-19 19:00:00|674.6|674|673.8|673.2|676.1|675.5|672.1|671.5|2844
1611104400000|2021-01-20 01:00:00|676|675.4|666.9|666.3|676.8|676.2|662.5|661.9|3120
1611108000000|2021-01-20 02:00:00|666.8|666.2|666.9|666.3|668.2|667.6|665.9|665.3|677
1611111600000|2021-01-20 03:00:00|666.8|666.2|667.6|667|667.6|667|664.4|663.8|897
1611115200000|2021-01-20 04:00:00|667.9|667.3|668.9|668.3|669.2|668.6|667.3|666.7|371
1611118800000|2021-01-20 05:00:00|669|668.4|667.2|666.6|669.3|668.7|666.2|665.6|344
1611122400000|2021-01-20 06:00:00|667|666.4|663.1|662.5|667|666.4|662.6|662|741
1611126000000|2021-01-20 07:00:00|663.2|662.6|663|662.4|665.3|664.7|662.6|662|606
1611129600000|2021-01-20 08:00:00|663.1|662.5|663.8|663.2|665.2|664.6|663|662.4|652
1611133200000|2021-01-20 09:00:00|663.7|663.1|661.3|660.7|664.3|663.7|657.9|657.3|1679
1611136800000|2021-01-20 10:00:00|661.5|660.9|663.4|662.8|664|663.4|660.5|659.9|862
1611140400000|2021-01-20 11:00:00|663.3|662.7|658.8|658.2|663.6|663|658.6|658|930
1611144000000|2021-01-20 12:00:00|659.1|658.5|658.5|657.9|660.2|659.6|657.5|656.9|1450
1611147600000|2021-01-20 13:00:00|658.6|658|658.7|658.1|659.4|658.8|657.8|657.2|821
1611151200000|2021-01-20 14:00:00|658.5|657.9|669.7|669.1|669.7|669.1|657.4|656.8|6770
1611154800000|2021-01-20 15:00:00|669.6|669|674.3|673.7|674.3|673.7|666.8|666.2|6216
1611158400000|2021-01-20 16:00:00|674.5|673.9|667.6|667|676.1|675.5|667.4|666.8|3966
1611162000000|2021-01-20 17:00:00|667.5|666.9|671.7|671.1|672.1|671.5|667.4|666.8|2618
1611165600000|2021-01-20 18:00:00|671.8|671.2|669.1|668.5|672.7|672.1|668.4|667.8|1769
1611169200000|2021-01-20 19:00:00|669.3|668.7|667.8|667.2|669.9|669.3|666.8|666.2|3448
1611190800000|2021-01-21 01:00:00|667.1|666.5|670.2|669.6|672.4|671.8|666.4|665.8|1266
1611194400000|2021-01-21 02:00:00|670.1|669.5|673.3|672.7|673.4|672.8|670|669.4|402
1611198000000|2021-01-21 03:00:00|673.2|672.6|674.2|673.6|674.8|674.2|673.1|672.5|409
1611201600000|2021-01-21 04:00:00|674.1|673.5|672.6|672|674.2|673.6|671.9|671.3|341
1611205200000|2021-01-21 05:00:00|672.7|672.1|673.5|672.9|673.5|672.9|672.1|671.5|172
1611208800000|2021-01-21 06:00:00|673.4|672.8|672.1|671.5|673.9|673.3|671.9|671.3|212
1611212400000|2021-01-21 07:00:00|672|671.4|670.3|669.7|672.9|672.3|670.3|669.7|503
1611216000000|2021-01-21 08:00:00|670.2|669.6|673.1|672.5|674.1|673.5|669.5|668.9|772
1611219600000|2021-01-21 09:00:00|673|672.4|672.4|671.8|674.7|674.1|672.4|671.8|838
1611223200000|2021-01-21 10:00:00|672.5|671.9|671.8|671.2|672.8|672.2|668.9|668.3|802
1611226800000|2021-01-21 11:00:00|671.9|671.3|671.3|670.7|671.9|671.3|669.1|668.5|659
1611230400000|2021-01-21 12:00:00|671.2|670.6|673.4|672.8|674.3|673.7|671.2|670.6|536
1611234000000|2021-01-21 13:00:00|673.6|673|671|670.4|674.2|673.6|670.9|670.3|619
1611237600000|2021-01-21 14:00:00|671.9|671.3|667.2|666.6|671.9|671.3|663.6|663|5232
1611241200000|2021-01-21 15:00:00|666.9|666.3|660.3|659.7|668.8|668.2|659.6|659|4816
1611244800000|2021-01-21 16:00:00|660.2|659.6|661.4|660.8|663.3|662.7|659.4|658.8|3020
1611248400000|2021-01-21 17:00:00|661.6|661|661|660.4|662.1|661.5|660.2|659.6|2325
1611252000000|2021-01-21 18:00:00|661.2|660.6|662.3|661.7|663.3|662.7|660.9|660.3|1522
1611255600000|2021-01-21 19:00:00|662.5|661.9|659.8|659.2|663.5|662.9|658.7|658.1|3581
1611277200000|2021-01-22 01:00:00|659.1|658.5|655.1|654.5|659.3|658.7|652.7|652.1|2000
1611280800000|2021-01-22 02:00:00|655|654.4|652.2|651.6|655|654.4|652.2|651.6|705
1611284400000|2021-01-22 03:00:00|652.4|651.8|655.8|655.2|656|655.4|651.9|651.3|640
1611288000000|2021-01-22 04:00:00|655.7|655.1|654.2|653.6|656.3|655.7|653.9|653.3|239
1611291600000|2021-01-22 05:00:00|654.3|653.7|654.1|653.5|654.9|654.3|652.9|652.3|260
1611295200000|2021-01-22 06:00:00|654|653.4|654.8|654.2|655|654.4|652.3|651.7|493
1611298800000|2021-01-22 07:00:00|655|654.4|655.5|654.9|656.3|655.7|654.1|653.5|407
1611302400000|2021-01-22 08:00:00|655.4|654.8|656.9|656.3|657.2|656.6|652.8|652.2|590
1611306000000|2021-01-22 09:00:00|656.8|656.2|654.1|653.5|658.2|657.6|654|653.4|654
1611309600000|2021-01-22 10:00:00|654|653.4|649.8|649.2|654.7|654.1|649|648.4|981
1611313200000|2021-01-22 11:00:00|649.9|649.3|645.2|644.6|650.4|649.8|645.1|644.5|2149
1611316800000|2021-01-22 12:00:00|645.5|644.9|648|647.4|649.1|648.5|644.4|643.8|1665
1611320400000|2021-01-22 13:00:00|647.9|647.3|649.1|648.5|649.5|648.9|646.7|646.1|1499
1611324000000|2021-01-22 14:00:00|649.6|649|643.5|642.9|649.8|649.2|641.5|640.9|4562
1611327600000|2021-01-22 15:00:00|643.4|642.8|648|647.4|649.2|648.6|641.5|640.9|7037
1611331200000|2021-01-22 16:00:00|647.9|647.3|644.2|643.6|647.9|647.3|644.1|643.5|3377
1611334800000|2021-01-22 17:00:00|644.4|643.8|638.4|637.8|644.4|643.8|634.7|634.1|7884
1611338400000|2021-01-22 18:00:00|638.3|637.7|638.1|637.5|638.8|638.2|636.1|635.5|4385
1611342000000|2021-01-22 19:00:00|637.9|637.3|635.9|635.3|638.1|637.5|634.1|633.5|4489
1611536400000|2021-01-25 01:00:00|633.3|632.7|630.6|630|634.3|633.7|626.6|625.9|3543
1611540000000|2021-01-25 02:00:00|630.5|629.9|630.5|629.9|632.1|631.5|628.6|628|876
1611543600000|2021-01-25 03:00:00|630.6|630|630.3|629.7|631.7|631.1|629.9|629.3|485
1611547200000|2021-01-25 04:00:00|630.5|629.9|633|632.4|633.4|632.8|629.5|628.9|394
1611550800000|2021-01-25 05:00:00|632.8|632.2|633.7|633.1|634|633.4|632.4|631.8|317
1611554400000|2021-01-25 06:00:00|633.5|632.9|634.2|633.6|634.8|634.2|632.5|631.9|627
1611558000000|2021-01-25 07:00:00|634.1|633.5|633.6|633|634.8|634.2|632.5|631.9|739
1611561600000|2021-01-25 08:00:00|633.4|632.8|638.5|637.9|638.8|638.2|633.2|632.6|962
1611565200000|2021-01-25 09:00:00|638.3|637.7|637.2|636.6|640.2|639.6|637|636.4|1035
1611568800000|2021-01-25 10:00:00|637|636.4|636.7|636.1|638.8|638.2|634.4|633.8|1159
1611572400000|2021-01-25 11:00:00|636.9|636.3|639.2|638.6|639.8|639.2|636.6|636|1430
1611576000000|2021-01-25 12:00:00|639.5|638.9|635.4|634.8|640.3|639.7|634.2|633.6|1509
1611579600000|2021-01-25 13:00:00|635.2|634.6|634.4|633.8|637.7|637.1|634.1|633.5|1072
1611583200000|2021-01-25 14:00:00|634.5|633.9|641.1|640.5|644.4|643.8|634|633.4|5279
1611586800000|2021-01-25 15:00:00|641|640.4|644|643.4|645.9|645.3|638.5|637.9|4692
1611590400000|2021-01-25 16:00:00|643.9|643.3|644.3|643.7|645|644.4|641.3|640.7|4736
1611594000000|2021-01-25 17:00:00|644.2|643.6|649.1|648.5|650.4|649.8|644|643.4|3925
1611597600000|2021-01-25 18:00:00|649.2|648.6|649.7|649.1|651.9|651.3|647.2|646.6|3765
1611601200000|2021-01-25 19:00:00|649.4|648.8|649.2|648.6|649.8|649.2|647.3|646.7|3367
1611622800000|2021-01-26 01:00:00|649.4|648.8|647.4|646.8|650.6|650|647.4|646.8|1946
1611626400000|2021-01-26 02:00:00|647.6|647|646.4|645.8|648.9|648.3|646.4|645.8|497
1611630000000|2021-01-26 03:00:00|646.5|645.9|643.7|643.1|646.5|645.9|643.6|643|841
1611633600000|2021-01-26 04:00:00|643.8|643.2|643.6|643|644.4|643.8|642|641.4|412
1611637200000|2021-01-26 05:00:00|643.7|643.1|643.9|643.3|646.1|645.5|643.4|642.8|267
1611640800000|2021-01-26 06:00:00|643.7|643.1|644.9|644.3|645.9|645.3|642.9|642.3|336
1611644400000|2021-01-26 07:00:00|645.1|644.5|644.1|643.5|647.4|646.8|643.7|643.1|583
1611648000000|2021-01-26 08:00:00|644.4|643.8|646.6|646|646.9|646.3|642.8|642.2|819
1611651600000|2021-01-26 09:00:00|646.5|645.9|648.2|647.6|650.9|650.3|646.4|645.8|876
1611655200000|2021-01-26 10:00:00|648.3|647.7|649.9|649.3|650.4|649.8|647.4|646.8|425
1611658800000|2021-01-26 11:00:00|650|649.4|647.6|647|650.2|649.6|644.7|644.1|1387
1611662400000|2021-01-26 12:00:00|647.7|647.1|648.7|648.1|649.6|649|647.5|646.9|653
1611666000000|2021-01-26 13:00:00|648.6|648|654.1|653.5|656.4|655.8|648.4|647.8|1717
1611669600000|2021-01-26 14:00:00|654.8|654.2|663.9|663.3|666.2|665.6|653.2|652.6|8900
1611673200000|2021-01-26 15:00:00|664|663.4|663|662.4|666.1|665.5|660.7|660.1|6526
1611676800000|2021-01-26 16:00:00|663.1|662.5|665.9|665.3|665.9|665.3|662.1|661.5|3664
1611680400000|2021-01-26 17:00:00|665.7|665.1|662.9|662.3|667.1|666.5|662.1|661.5|3271
1611684000000|2021-01-26 18:00:00|663.1|662.5|664.2|663.6|665.2|664.6|662.1|661.5|2708
1611687600000|2021-01-26 19:00:00|664.1|663.5|664.6|664|665.7|665.1|662.9|662.3|4256
1611709200000|2021-01-27 01:00:00|664.3|663.7|667.4|666.8|669.8|669.2|664.2|662.9|3369
1611712800000|2021-01-27 02:00:00|667.5|666.9|667.7|667.1|668|667.4|666.6|666|1040
1611716400000|2021-01-27 03:00:00|667.6|667|667.1|666.5|667.7|667.1|665.9|665.3|266
1611720000000|2021-01-27 04:00:00|667.2|666.6|668|667.4|668.7|668.1|667|666.4|195
1611723600000|2021-01-27 05:00:00|668.2|667.6|669.6|669|670.5|669.9|668.2|667.6|339
1611727200000|2021-01-27 06:00:00|669.5|668.9|670.2|669.6|670.5|669.9|668|667.4|430
1611730800000|2021-01-27 07:00:00|670.3|669.7|669.2|668.6|671|670.4|668.7|668.1|319
1611734400000|2021-01-27 08:00:00|669.1|668.5|665.9|665.3|670.2|669.6|665.1|664.5|1092
1611738000000|2021-01-27 09:00:00|666.1|665.5|665.8|665.2|667.1|666.5|664.8|664.2|524
1611741600000|2021-01-27 10:00:00|665.9|665.3|667.4|666.8|667.8|667.2|664.9|664.3|471
1611745200000|2021-01-27 11:00:00|667.5|666.9|667.5|666.9|668.9|668.3|666.9|666.3|801
1611748800000|2021-01-27 12:00:00|667.4|666.8|670.5|669.9|671.7|671.1|667|666.4|1247
1611752400000|2021-01-27 13:00:00|670.4|669.8|669|668.4|670.5|669.9|667.2|666.6|1212
1611756000000|2021-01-27 14:00:00|669.3|668.7|658.2|657.6|671.4|670.8|655|654.4|6620
1611759600000|2021-01-27 15:00:00|658.1|657.5|656.9|656.3|661|660.4|655.4|654.8|4036
1611763200000|2021-01-27 16:00:00|656.8|656.2|654.9|654.3|657.8|657.2|652.8|652.2|3831
1611766800000|2021-01-27 17:00:00|654.7|654.1|657.4|656.8|657.4|656.8|653.7|653.1|2682
1611770400000|2021-01-27 18:00:00|657.5|656.9|656.7|656.1|658.5|657.9|656.2|655.6|2078
1611774000000|2021-01-27 19:00:00|656.9|656.3|656.9|656.3|659.3|658.7|656.6|656|3167
1611795600000|2021-01-28 01:00:00|654.2|653.6|655.9|655.3|656.7|656.1|653.9|653.3|2769
1611799200000|2021-01-28 02:00:00|655.8|655.2|653.1|652.5|656.3|655.7|652.3|651.7|637
1611802800000|2021-01-28 03:00:00|653|652.4|650.8|650.2|653.4|652.8|649.9|649.3|451
1611806400000|2021-01-28 04:00:00|650.9|650.3|651.3|650.7|652.1|651.5|648.8|648.2|342
1611810000000|2021-01-28 05:00:00|650.9|650.3|650.1|649.5|652.3|651.7|649.8|649.2|285
1611813600000|2021-01-28 06:00:00|650|649.4|647.3|646.7|650.3|649.7|646.9|646.3|479
1611817200000|2021-01-28 07:00:00|647.4|646.8|649.1|648.5|650.6|650|645.9|645.3|821
1611820800000|2021-01-28 08:00:00|649.2|648.6|648.1|647.5|653|652.4|647.8|647.2|866
1611824400000|2021-01-28 09:00:00|648.4|647.8|646.6|646|648.4|647.8|644.3|643.7|938
1611828000000|2021-01-28 10:00:00|646.7|646.1|651|650.4|651.2|650.6|645.9|645.3|984
1611831600000|2021-01-28 11:00:00|651.1|650.5|653.6|653|653.9|653.3|648.8|648.2|808
1611835200000|2021-01-28 12:00:00|653.5|652.9|657.5|656.9|658.1|657.5|653.1|652.5|1486
1611838800000|2021-01-28 13:00:00|657.6|657|654.3|653.7|657.9|657.3|653|652.4|1236
1611842400000|2021-01-28 14:00:00|656.9|656.3|651.3|650.7|664.7|664.1|651|650.4|6720
1611846000000|2021-01-28 15:00:00|651.2|650.6|648.7|648.1|653.4|652.8|646.8|646.2|6846
1611849600000|2021-01-28 16:00:00|648.8|648.2|653.9|653.3|656.9|656.3|648.3|647.7|4908
1611853200000|2021-01-28 17:00:00|653.8|653.2|655.6|655|657.9|657.3|653.6|653|2685
1611856800000|2021-01-28 18:00:00|655.5|654.9|651.9|651.3|655.7|655.1|651.8|651.2|2109
1611860400000|2021-01-28 19:00:00|652.1|651.5|647.4|646.8|652.3|651.7|646.9|646.3|3419
1611882000000|2021-01-29 01:00:00|646.4|645.8|648.9|648.3|650.5|649.9|643.8|643.2|1315
1611885600000|2021-01-29 02:00:00|648.8|648.2|649.6|649|650.2|649.6|648.2|647.6|222
1611889200000|2021-01-29 03:00:00|649.7|649.1|649.4|648.8|651.2|650.6|649.4|648.8|242
1611892800000|2021-01-29 04:00:00|649.3|648.7|650.1|649.5|650.5|649.9|648.9|648.3|91
1611896400000|2021-01-29 05:00:00|649.9|649.3|648.4|647.8|650|649.4|647.3|646.7|141
1611900000000|2021-01-29 06:00:00|648.3|647.7|648.1|647.5|649.1|648.5|647.6|647|166
1611903600000|2021-01-29 07:00:00|647.9|647.3|647.4|646.8|648.9|648.3|646.9|646.3|184
1611907200000|2021-01-29 08:00:00|647.3|646.7|646.3|645.7|647.9|647.3|645.1|644.5|496
1611910800000|2021-01-29 09:00:00|646.4|645.8|652.1|651.5|652.1|651.5|645.6|645|1036
1611914400000|2021-01-29 10:00:00|652|651.4|653.3|652.7|653.6|653|650.2|649.6|731
1611918000000|2021-01-29 11:00:00|653.1|652.5|652.2|651.6|654.9|654.3|651.2|650.6|503
1611921600000|2021-01-29 12:00:00|652|651.4|652.6|652|654.6|654|651.5|650.9|554
1611925200000|2021-01-29 13:00:00|652.7|652.1|654.3|653.3|654.6|654|650.9|650.3|1250
1611928800000|2021-01-29 14:00:00|656.1|655.5|650.7|650.1|656.9|656.3|650.7|650.1|4339
1611932400000|2021-01-29 15:00:00|650.9|650.3|655.8|655.2|656.3|655.7|646.7|646.1|6504
1611936000000|2021-01-29 16:00:00|655.9|655.3|659.5|658.9|660.9|660.3|654.7|654.1|4574
1611939600000|2021-01-29 17:00:00|659.6|659|660.5|659.9|662.7|662.1|659.3|658.7|5702
1611943200000|2021-01-29 18:00:00|660.4|659.8|663.2|662.6|664.9|664.3|659.7|659.1|2971
1611946800000|2021-01-29 19:00:00|663.1|662.5|662.8|662.2|664.4|663.8|659.8|659.2|4655
1612141200000|2021-02-01 01:00:00|665.6|665|666.8|666.2|669.1|668.5|663.6|663|2085
1612144800000|2021-02-01 02:00:00|666.9|666.3|668.8|668.2|668.8|668.2|666.8|666.2|451
1612148400000|2021-02-01 03:00:00|668.7|668.1|668.8|668.2|668.8|668.2|668.3|667.7|196
1612152000000|2021-02-01 04:00:00|668.6|668|668.3|667.7|668.7|668.1|668.3|667.7|172
1612155600000|2021-02-01 05:00:00|668.5|667.9|668.2|667.6|669.3|668.7|668.1|667.5|228
1612159200000|2021-02-01 06:00:00|668.3|667.7|669.3|668.7|670.3|669.7|667.4|666.8|228
1612162800000|2021-02-01 07:00:00|669.6|669|669.5|668.9|670.8|670.2|668.7|668.1|418
1612166400000|2021-02-01 08:00:00|669.4|668.8|667.2|666.6|669.6|669|666.6|666|570
1612170000000|2021-02-01 09:00:00|667.1|666.5|666.6|666|667.8|667.2|665.8|665.2|558
1612173600000|2021-02-01 10:00:00|666.8|666.2|663.6|663|666.9|666.3|661|660.4|1868
1612177200000|2021-02-01 11:00:00|663.5|662.9|664.3|663.7|664.4|663.8|661.6|661|645
1612180800000|2021-02-01 12:00:00|664.8|664.2|663.3|662.7|665.9|665.3|661.6|661|675
1612184400000|2021-02-01 13:00:00|663.5|662.9|660|659.4|663.6|663|659.1|658.5|1124
1612188000000|2021-02-01 14:00:00|659.4|658.8|654.5|653.9|661.2|660.6|652.7|652.1|5730
1612191600000|2021-02-01 15:00:00|654.4|653.8|648.9|648.3|656.9|656.3|648|647.4|5331
1612195200000|2021-02-01 16:00:00|648.7|648.1|649.1|648.5|650.4|649.8|646.6|646|4207
1612198800000|2021-02-01 17:00:00|649|648.4|649.7|649.1|650.7|650.1|647.6|647|3148
1612202400000|2021-02-01 18:00:00|649.8|649.2|650.1|649.5|651.6|651|649|648.4|2380
1612206000000|2021-02-01 19:00:00|650.2|649.6|653.4|652.8|653.6|653|649.1|648.5|2814
1612227600000|2021-02-02 01:00:00|655.5|654.9|653.2|652.6|656.4|655.8|651.4|650.8|638
1612231200000|2021-02-02 02:00:00|653.3|652.7|652.7|652.1|653.7|653.1|652.4|651.8|98
1612234800000|2021-02-02 03:00:00|652.6|652|651.8|651.2|653.1|652.5|650.9|650.3|160
1612238400000|2021-02-02 04:00:00|651.9|651.3|652.1|651.5|652.4|651.8|651.7|651.1|66
1612242000000|2021-02-02 05:00:00|652.2|651.6|651.4|650.8|652.3|651.7|650.3|649.7|205
1612245600000|2021-02-02 06:00:00|651.5|650.9|650.9|650.3|652.4|651.8|649.9|649.3|181
1612249200000|2021-02-02 07:00:00|651|650.4|653.5|652.9|654.5|653.9|650.4|649.8|340
1612252800000|2021-02-02 08:00:00|653.4|652.8|655.1|654.5|655.8|655.2|652.6|652|458
1612256400000|2021-02-02 09:00:00|654.9|654.3|656.9|656.3|657.4|656.8|654.7|654.1|569
1612260000000|2021-02-02 10:00:00|656.7|656.1|655|654.4|656.9|656.3|652.4|651.8|556
1612263600000|2021-02-02 11:00:00|654.9|654.3|649.7|649.1|655.4|654.8|648.4|647.8|1131
1612267200000|2021-02-02 12:00:00|649.9|649.3|645.5|644.9|651.2|650.6|644.5|643.9|1027
1612270800000|2021-02-02 13:00:00|645.4|644.8|643.2|642.6|646.5|645.9|642.6|642|1100
1612274400000|2021-02-02 14:00:00|644.6|644|645.4|644.8|650.5|649.9|641.5|640.9|6790
1612278000000|2021-02-02 15:00:00|645.3|644.7|646.6|646|647.4|646.8|642.7|642.1|3726
1612281600000|2021-02-02 16:00:00|646.5|645.9|646.4|645.8|648|647.4|645.3|644.7|3138
1612285200000|2021-02-02 17:00:00|646.3|645.7|645.3|644.7|648.1|647.5|644.5|643.9|1816
1612288800000|2021-02-02 18:00:00|645.1|644.5|643.9|643.3|646.2|645.6|643.8|643.2|1244
1612292400000|2021-02-02 19:00:00|644|643.4|645.7|645.1|646.8|646.2|643.2|642.6|2610
1612314000000|2021-02-03 01:00:00|646|645.4|644.5|643.9|646.1|645.5|643.2|642.6|864
1612317600000|2021-02-03 02:00:00|644.4|643.8|643.7|643.1|644.6|644|643.3|642.7|1529
1612321200000|2021-02-03 03:00:00|643.6|643|642.3|641.7|643.7|643.1|642.2|641.6|267
1612324800000|2021-02-03 04:00:00|642.4|641.8|640|639.4|642.7|642.1|639.6|639|1011
1612328400000|2021-02-03 05:00:00|640.3|639.7|641.8|641.2|642|641.4|639.9|639.3|486
1612332000000|2021-02-03 06:00:00|641.7|641.1|642.3|641.7|642.4|641.8|640.6|640|471
1612335600000|2021-02-03 07:00:00|642.4|641.8|643.1|642.5|643.3|642.7|641.8|641.2|522
1612339200000|2021-02-03 08:00:00|643|642.4|638.4|637.8|643.1|642.5|637.8|637.2|779
1612342800000|2021-02-03 09:00:00|638.5|637.9|639.1|638.5|639.5|638.9|636.3|635.7|1049
1612346400000|2021-02-03 10:00:00|639.2|638.6|638.5|637.9|640.1|639.5|637.8|637.2|488
1612350000000|2021-02-03 11:00:00|638.4|637.8|637.3|636.7|638.5|637.9|636.9|636.3|419
1612353600000|2021-02-03 12:00:00|637.4|636.8|637.2|636.6|638.7|638.1|636.1|635.5|799
1612357200000|2021-02-03 13:00:00|637.4|636.8|638.1|637.5|639.1|638.5|637.2|636.6|754
1612360800000|2021-02-03 14:00:00|638|637.4|631.7|631.1|638.6|638|631|630.4|6114
1612364400000|2021-02-03 15:00:00|631.6|631|635.1|634.5|635.3|634.7|627.8|627.2|9120
1612368000000|2021-02-03 16:00:00|635.3|634.7|639|638.4|640.5|639.9|633.6|633|4755
1612371600000|2021-02-03 17:00:00|639.1|638.5|647.2|646.6|651|650.4|638.9|638.3|6027
1612375200000|2021-02-03 18:00:00|647.3|646.7|649.1|648.5|649.6|649|646.3|645.7|2968
1612378800000|2021-02-03 19:00:00|649.2|648.6|649|648.4|651.3|650.7|648.2|647.6|4587
1612400400000|2021-02-04 01:00:00|648.6|648|646.8|646.2|649.6|649|646.2|645.6|1125
1612404000000|2021-02-04 02:00:00|646.7|646.1|651.2|650.6|651.6|651|646.2|645.6|528
1612407600000|2021-02-04 03:00:00|651.1|650.5|649.5|648.9|652.1|651.5|649.3|648.7|964
1612411200000|2021-02-04 04:00:00|649.6|649|648.5|647.9|649.6|649|648.2|647.6|173
1612414800000|2021-02-04 05:00:00|648.6|648|649.8|649.2|650|649.4|647.7|647.1|247
1612418400000|2021-02-04 06:00:00|649.7|649.1|649.8|649.2|651.2|650.6|649.7|649.1|914
1612422000000|2021-02-04 07:00:00|649.7|649.1|647.7|647.1|650.7|650.1|647.1|646.5|475
1612425600000|2021-02-04 08:00:00|647.6|647|650.7|650.1|651.3|650.7|647.5|646.9|753
1612429200000|2021-02-04 09:00:00|650.5|649.9|647.6|647|650.5|649.9|647|646.4|585
1612432800000|2021-02-04 10:00:00|647.7|647.1|649.3|648.7|649.8|649.2|647.3|646.7|781
1612436400000|2021-02-04 11:00:00|649.2|648.6|648.3|647.3|649.6|649|646.8|646.2|409
1612440000000|2021-02-04 12:00:00|648.2|647.6|648.2|647.6|649.1|648.5|647.2|646.6|347
1612443600000|2021-02-04 13:00:00|648.1|647.5|648.4|647.8|649.1|648.5|646.3|645.7|892
1612447200000|2021-02-04 14:00:00|648.5|647.9|645.2|644.6|649.1|648.5|640.7|640.1|4425
1612450800000|2021-02-04 15:00:00|645.1|644.5|637.3|636.7|645.1|644.5|636|635.4|8673
1612454400000|2021-02-04 16:00:00|637|636.4|640.3|639.7|641.5|640.9|635.8|635.2|5033
1612458000000|2021-02-04 17:00:00|640.2|639.6|638.1|637.5|640.2|639.6|637.3|636.7|3555
1612461600000|2021-02-04 18:00:00|638|637.4|636.7|636.1|638.2|637.6|635.5|634.9|4152
1612465200000|2021-02-04 19:00:00|636.6|636|638.3|637.7|640.3|639.7|636.6|636|3271
1612486800000|2021-02-05 01:00:00|636.3|635.7|637.8|637.2|638.1|637.5|634.7|634.1|1533
1612490400000|2021-02-05 02:00:00|637.7|637.1|637.7|637.1|639.3|638.7|637.2|636.6|383
1612494000000|2021-02-05 03:00:00|637.8|637.2|637.7|637.1|638.5|637.9|637.2|636.6|181
1612497600000|2021-02-05 04:00:00|637.8|637.2|637.1|636.5|638.4|637.8|636.9|636.3|87
1612501200000|2021-02-05 05:00:00|637|636.4|638.2|637.6|638.6|638|636.8|636.2|135
1612504800000|2021-02-05 06:00:00|638.3|637.7|639.8|639.2|640.6|640|638.2|637.6|248
1612508400000|2021-02-05 07:00:00|639.9|639.3|640.4|639.8|641.1|640.5|639.7|639.1|178
1612512000000|2021-02-05 08:00:00|640.3|639.7|642.5|641.9|642.7|642.1|640.3|639.7|348
1612515600000|2021-02-05 09:00:00|642.6|642|640|639.4|642.7|642.1|639.3|638.7|615
1612519200000|2021-02-05 10:00:00|640.1|639.5|642.5|641.9|642.9|642.3|640|639.4|280
1612522800000|2021-02-05 11:00:00|642.6|642|644.6|644|645.7|645.1|641.6|641|1250
1612526400000|2021-02-05 12:00:00|644.7|644.1|646.4|645.8|647.1|646.5|644.5|643.9|1525
1612530000000|2021-02-05 13:00:00|646.5|645.9|645.8|645.2|647.3|646.7|645.8|645.2|1376
1612533600000|2021-02-05 14:00:00|645.4|644.8|645|644.4|647.8|647.2|642.9|642.3|5932
1612537200000|2021-02-05 15:00:00|645.1|644.5|642.5|641.9|645.3|644.7|641.4|640.8|4663
1612540800000|2021-02-05 16:00:00|642.4|641.8|641.8|641.2|643.5|642.9|640.8|640.2|4241
1612544400000|2021-02-05 17:00:00|641.7|641.1|645.9|645.3|649.8|649.2|640.9|640.3|8686
1612548000000|2021-02-05 18:00:00|646.1|645.5|646.2|645.6|647.7|647.1|644.4|643.8|4323
1612551600000|2021-02-05 19:00:00|646.3|645.7|644.1|643.5|647.8|647.2|643.1|642.5|6066
1612746000000|2021-02-08 01:00:00|646.8|646.2|648.5|647.9|649.1|648.5|645.6|645|1217
1612749600000|2021-02-08 02:00:00|648.4|647.8|649|648.4|649.1|648.5|647.6|647|232
1612753200000|2021-02-08 03:00:00|648.9|648.3|646.8|646.2|648.9|648.3|646.6|646|879
1612756800000|2021-02-08 04:00:00|647.1|646.5|647.3|646.7|647.4|646.8|646.8|646.2|62
1612760400000|2021-02-08 05:00:00|647.1|646.5|647.4|646.8|647.6|647|646.4|645.8|285
1612764000000|2021-02-08 06:00:00|647.5|646.9|646.4|645.8|647.6|647|646.4|645.8|100
1612767600000|2021-02-08 07:00:00|646.6|646|646.5|645.9|647.5|646.9|646.5|645.9|125
1612771200000|2021-02-08 08:00:00|646.3|645.7|649.1|648.5|649.1|648.5|645.7|645.1|970
1612774800000|2021-02-08 09:00:00|649|648.4|651.5|650.9|651.6|651|647.7|647.1|569
1612778400000|2021-02-08 10:00:00|651.8|651.2|650.4|649.8|652.6|652|649.7|649.1|745
1612782000000|2021-02-08 11:00:00|650.5|649.9|649.6|649|650.5|649.9|648.4|647.8|341
1612785600000|2021-02-08 12:00:00|649.4|648.8|650.3|649.7|650.4|649.8|649.1|648.5|187
1612789200000|2021-02-08 13:00:00|650.4|649.8|656.2|655.6|656.5|655.9|650.3|649.7|3054
1612792800000|2021-02-08 14:00:00|653.3|652.7|653.1|652.5|656.4|655.8|650.9|650.3|6348
1612796400000|2021-02-08 15:00:00|653|652.4|657.9|657.3|659.8|659.2|653|652.4|14288
1612800000000|2021-02-08 16:00:00|658.3|657.7|657.6|657|659.3|658.7|655.9|655.3|5273
1612803600000|2021-02-08 17:00:00|657.5|656.9|657.4|656.8|659.6|659|656.5|655.9|3141
1612807200000|2021-02-08 18:00:00|657|656.4|656.9|656.3|658.2|657.6|656.1|655.5|3120
1612810800000|2021-02-08 19:00:00|656.8|656.2|659.8|659.2|659.8|659.2|654.9|654.3|6375
1612832400000|2021-02-09 01:00:00|660.6|660|659.8|659.2|661.2|660.6|659.2|658.6|691
1612836000000|2021-02-09 02:00:00|659.7|659.1|660.5|659.9|661.3|660.7|659.7|659.1|368
1612839600000|2021-02-09 03:00:00|660.4|659.8|659.7|659.1|660.7|660.1|659.5|658.9|251
1612843200000|2021-02-09 04:00:00|659.8|659.2|659.8|659.2|660.2|659.6|659.6|659|95
1612846800000|2021-02-09 05:00:00|659.9|659.3|661|660.4|661.2|660.6|659.8|659.2|183
1612850400000|2021-02-09 06:00:00|660.9|660.3|659.9|659.3|661|660.4|659.8|659.2|472
1612854000000|2021-02-09 07:00:00|660|659.4|660.5|659.9|661.2|660.6|659.8|659.2|241
1612857600000|2021-02-09 08:00:00|660.6|660|659.8|659.2|661|660.4|659|658.4|378
1612861200000|2021-02-09 09:00:00|659.7|659.1|659.1|658.5|660.5|659.9|657.6|657|607
1612864800000|2021-02-09 10:00:00|659|658.4|659.7|659.1|660.4|659.8|658|657.4|549
1612868400000|2021-02-09 11:00:00|659.6|659|656|655.4|659.7|659.1|655.6|655|1148
1612872000000|2021-02-09 12:00:00|655.7|655.1|652.5|651.9|656.1|655.5|652|651.4|2557
1612875600000|2021-02-09 13:00:00|652.6|652|654.4|653.8|654.6|654|651.7|651.1|2341
1612879200000|2021-02-09 14:00:00|654.8|654.2|655.6|655|656.9|656.3|649.2|648.6|6922
1612882800000|2021-02-09 15:00:00|655.7|655.1|655.4|654.8|659.1|658.5|654.9|654.3|9981
1612886400000|2021-02-09 16:00:00|655.2|654.6|661|660.4|662.2|661.6|653.6|653|7790
1612890000000|2021-02-09 17:00:00|660.9|660.3|648.9|648.3|660.9|660.3|642.4|641.8|14228
1612893600000|2021-02-09 18:00:00|648.8|648.2|649.2|648.6|650.6|650|646.8|646.2|8513
1612897200000|2021-02-09 19:00:00|649.1|648.5|654.6|654|655|654.4|648.7|648.1|7736
1612918800000|2021-02-10 01:00:00|653|652|648.3|647.7|653.6|653|646.8|646.2|3061
1612922400000|2021-02-10 02:00:00|648.2|647.6|646.5|645.9|648.3|647.7|645.9|645.3|262
1612926000000|2021-02-10 03:00:00|646.4|645.8|647.9|647.3|648.6|648|645.9|645.3|202
1612929600000|2021-02-10 04:00:00|647.8|647.2|648.7|648.1|648.8|648.2|647.1|646.5|94
1612933200000|2021-02-10 05:00:00|648.5|647.9|648.3|647.7|648.6|648|647.1|646.5|176
1612936800000|2021-02-10 06:00:00|648.2|647.6|646.9|646.3|649.1|648.5|646.6|646|230
1612940400000|2021-02-10 07:00:00|647|646.4|648.2|647.6|648.7|648.1|646.5|645.9|143
1612944000000|2021-02-10 08:00:00|648.1|647.5|647.4|646.8|648.7|648.1|646.9|646.3|202
1612947600000|2021-02-10 09:00:00|647.3|646.7|645.1|644.5|647.4|646.8|644.5|643.9|399
1612951200000|2021-02-10 10:00:00|645.3|644.7|644.1|643.5|646.2|645.6|643.9|643.3|343
1612954800000|2021-02-10 11:00:00|644.3|643.7|644.7|644.1|645.3|644.7|643.8|643.2|272
1612958400000|2021-02-10 12:00:00|644.5|643.9|643.9|643.3|645|644.4|643.8|643.2|977
1612962000000|2021-02-10 13:00:00|643.8|643.2|643.1|642.5|644.2|643.6|641|640.4|1127
1612965600000|2021-02-10 14:00:00|643.6|643|640.3|639.7|644.4|643.8|638.3|637.7|7415
1612969200000|2021-02-10 15:00:00|640.2|639.6|632.3|631.7|640.3|639.7|631.1|630.5|10163
1612972800000|2021-02-10 16:00:00|632.1|631.5|635.6|635|637.8|637.2|630.6|630|6036
1612976400000|2021-02-10 17:00:00|635.7|635.1|636|635.4|637|636.4|633.7|633.1|4262
1612980000000|2021-02-10 18:00:00|636.1|635.5|636|635.4|636.9|636.3|634.3|633.7|7717
1612983600000|2021-02-10 19:00:00|636.1|635.5|638.3|637.7|640.6|640|635.2|634.6|8017
1613005200000|2021-02-11 01:00:00|640.2|639.6|636.5|635.9|640.6|639.8|636.1|635.5|2012
1613008800000|2021-02-11 02:00:00|636.4|635.8|636.8|636.2|638.1|637.5|636.3|635.7|336
1613012400000|2021-02-11 03:00:00|636.9|636.3|637|636.4|637.8|637.2|636.5|635.9|170
1613016000000|2021-02-11 04:00:00|637.1|636.5|638|637.4|638.5|637.9|637.1|636.5|272
1613019600000|2021-02-11 05:00:00|637.9|637.3|637.5|636.9|638.3|637.7|637.2|636.6|302
1613023200000|2021-02-11 06:00:00|637.4|636.8|637.8|637.2|638.1|637.5|636.5|635.9|246
1613026800000|2021-02-11 07:00:00|637.9|637.3|637.3|636.7|638|637.4|636.3|635.7|468
1613030400000|2021-02-11 08:00:00|637.2|636.6|636.2|635.6|637.3|636.7|636|635.4|739
1613034000000|2021-02-11 09:00:00|636.3|635.7|636.8|636.2|637.3|636.7|636.2|635.6|439
1613037600000|2021-02-11 10:00:00|636.9|636.3|642.5|641.9|642.7|642.1|636.6|636|1450
1613041200000|2021-02-11 11:00:00|642.6|642|643.4|642.8|643.6|643|641.9|641.3|987
1613044800000|2021-02-11 12:00:00|643.2|642.6|644.6|644|646.3|645.7|643.1|642.5|3532
1613048400000|2021-02-11 13:00:00|644.5|643.9|644.6|644|646.1|645.5|642.6|642|1489
1613052000000|2021-02-11 14:00:00|642.9|642.3|645.8|645.2|648.5|647.9|642.1|641.5|5043
1613055600000|2021-02-11 15:00:00|645.7|645.1|641.1|640.5|646.1|645.5|640.9|640.3|5145
1613059200000|2021-02-11 16:00:00|641|640.4|636.5|635.9|641|640.4|635.9|635.3|6945
1613062800000|2021-02-11 17:00:00|636.4|635.8|638.1|637.5|639|638.4|635.7|635.1|4244
1613066400000|2021-02-11 18:00:00|638|637.4|637.2|636.6|639.1|638.5|636.9|636.3|4857
1613070000000|2021-02-11 19:00:00|637.3|636.7|635.9|635.3|638.6|638|635.8|635.2|7976
1613091600000|2021-02-12 01:00:00|637.2|636.6|637.9|637.3|638.5|637.9|636.6|636|428
1613095200000|2021-02-12 02:00:00|637.8|637.2|637.9|637.3|638.8|638.2|637.3|636.7|253
1613098800000|2021-02-12 03:00:00|637.8|637.2|637.3|636.7|638.3|637.7|636.8|636.2|245
1613102400000|2021-02-12 04:00:00|637.2|636.6|637.5|636.9|638|637.4|637|636.4|94
1613106000000|2021-02-12 05:00:00|637.4|636.8|637.1|636.5|637.8|637.2|636.8|636.2|401
1613109600000|2021-02-12 06:00:00|637.3|636.7|637|636.4|637.4|636.8|636.8|636.2|146
1613113200000|2021-02-12 07:00:00|636.9|636.3|638.1|637.5|638.9|638.3|636.4|635.8|245
1613116800000|2021-02-12 08:00:00|638.2|637.6|638.1|637.5|640.6|640|637.2|636.6|1159
1613120400000|2021-02-12 09:00:00|638.2|637.6|638.5|637.9|638.6|638|637|636.4|539
1613124000000|2021-02-12 10:00:00|638.4|637.8|639.4|638.8|641|640.4|638.3|637.7|1734
1613127600000|2021-02-12 11:00:00|639.5|638.9|637.1|636.5|639.7|639.1|637|636.4|2094
1613131200000|2021-02-12 12:00:00|637.2|636.6|637.7|637.1|638.9|638.3|636.3|635.7|1049
1613134800000|2021-02-12 13:00:00|637.8|637.2|637.1|636.5|638.4|637.8|635.7|635.1|1039
1613138400000|2021-02-12 14:00:00|637.7|637.1|644|643.4|646.5|645.9|637.7|637.1|6206
1613142000000|2021-02-12 15:00:00|644.2|643.6|641|640.4|644.5|643.9|640|639.4|5120
1613145600000|2021-02-12 16:00:00|641.2|640.6|640|639.4|641.2|640.6|639|638.4|3535
1613149200000|2021-02-12 17:00:00|639.8|639.2|644.1|643.5|644.4|643.8|639.2|638.6|5065
1613152800000|2021-02-12 18:00:00|644.2|643.6|643.9|643.3|644.6|644|642.1|641.5|3463
1613156400000|2021-02-12 19:00:00|643.8|643.2|641|640.4|643.8|643.2|639.8|639.2|3287
1613437200000|2021-02-16 01:00:00|650.8|650.2|655.9|655.3|659.3|658.7|650.7|650.1|2919
1613440800000|2021-02-16 02:00:00|656|655.4|655.8|655.2|657|656.4|654.9|654.3|582
1613444400000|2021-02-16 03:00:00|655.7|655.1|653.8|653.2|656.1|655.5|653.1|652.5|242
1613448000000|2021-02-16 04:00:00|653.7|653.1|651.6|651|654.5|653.9|651.1|650.5|314
1613451600000|2021-02-16 05:00:00|651.8|651.2|651.4|650.8|652.6|652|650.2|649.6|235
1613455200000|2021-02-16 06:00:00|651.2|650.6|652.8|652.2|652.8|652.2|650.6|650|185
1613458800000|2021-02-16 07:00:00|653.1|652.5|650.8|650.2|653.2|652.6|650.4|649.8|313
1613462400000|2021-02-16 08:00:00|650.9|650.3|652.5|651.9|652.6|652|649|648.4|224
1613466000000|2021-02-16 09:00:00|652.4|651.8|652|651.4|652.7|652.1|649.8|649.2|414
1613469600000|2021-02-16 10:00:00|652.2|651.6|651.7|651.1|652.9|652.3|650.9|650.3|306
1613473200000|2021-02-16 11:00:00|651.6|651|652.2|651.6|653|652.4|649.9|649.3|384
1613476800000|2021-02-16 12:00:00|652.1|651.5|647.7|647.1|654.4|653.8|647.5|646.9|1495
1613480400000|2021-02-16 13:00:00|647.9|647.3|646.8|646.2|648.7|648.1|643.6|643|1184
1613484000000|2021-02-16 14:00:00|647.3|646.7|650.1|649.5|651.6|651|646.9|646.3|3399
1613487600000|2021-02-16 15:00:00|650.2|649.6|655.8|655.2|656.4|655.8|649.8|649.2|5009
1613491200000|2021-02-16 16:00:00|655.7|655.1|656.3|655.7|657.1|656.5|651.8|651.2|3933
1613494800000|2021-02-16 17:00:00|656.1|655.5|656.7|656.1|657.3|656.7|653.9|653.3|3996
1613498400000|2021-02-16 18:00:00|656.8|656.2|657.3|656.7|658.4|657.8|656.5|655.9|1728
1613502000000|2021-02-16 19:00:00|657.4|656.8|663.4|662.8|663.4|662.8|656.9|656.3|4067
1613523600000|2021-02-17 01:00:00|661.9|661.3|660.9|660.3|662.6|662|659.1|658.5|683
1613527200000|2021-02-17 02:00:00|661|660.4|661.8|661.2|662.1|661.5|660.9|660.3|99
1613530800000|2021-02-17 03:00:00|661.9|661.3|660.7|660.1|662.1|661.5|659.6|659|116
1613534400000|2021-02-17 04:00:00|660.6|660|659.4|658.8|660.9|660.3|659.4|658.8|64
1613538000000|2021-02-17 05:00:00|659.1|658.5|660|659.4|660.1|659.5|658.9|658.3|152
1613541600000|2021-02-17 06:00:00|659.9|659.3|660.2|659.6|660.7|660.1|659.9|659.3|142
1613545200000|2021-02-17 07:00:00|660.3|659.7|658.6|658|660.6|660|658.5|657.9|206
1613548800000|2021-02-17 08:00:00|658.5|657.9|657|656.4|659.2|658.6|655.9|655.3|448
1613552400000|2021-02-17 09:00:00|656.9|656.3|654|653.4|657.1|656.5|653.3|652.7|696
1613556000000|2021-02-17 10:00:00|653.8|653.2|653.5|652.9|655.4|654.7|651.7|651.1|461
1613559600000|2021-02-17 11:00:00|653.7|653.1|652.4|651.8|653.8|653.2|651.2|650.6|547
1613563200000|2021-02-17 12:00:00|652.5|651.9|651.4|650.8|653.3|652.7|651.4|650.8|184
1613566800000|2021-02-17 13:00:00|651.8|651.2|651.3|650.7|652.4|651.8|650.2|649.6|723
1613570400000|2021-02-17 14:00:00|651.1|650.5|646.2|645.6|651.1|650.5|645.4|644.8|4087
1613574000000|2021-02-17 15:00:00|645.9|645.3|645.3|644.7|647|646.4|641.9|641.3|5265
1613577600000|2021-02-17 16:00:00|645.1|644.5|642.3|641.7|645.3|644.7|641.8|641.2|2870
1613581200000|2021-02-17 17:00:00|642.5|641.9|642.3|641.7|643.8|643.2|641.7|641.1|1393
1613584800000|2021-02-17 18:00:00|642|641.4|643.3|642.7|644.3|643.7|641.8|641.2|2766
1613588400000|2021-02-17 19:00:00|642.8|642.2|646.9|646.3|648.7|648.1|642.8|642.2|2024
1613610000000|2021-02-18 01:00:00|646.2|645.6|645.4|644.8|647.3|646.7|644.7|643.9|709
1613613600000|2021-02-18 02:00:00|645.5|644.9|646.9|646.3|647.1|646.5|645|644.4|53
1613617200000|2021-02-18 03:00:00|647|646.4|646.8|646.2|647.3|646.7|646.6|646|56
1613620800000|2021-02-18 04:00:00|646.9|646.3|646.8|646.2|647.3|646.7|646.6|646|35
1613624400000|2021-02-18 05:00:00|646.9|646.3|647|646.4|647.3|646.7|646.8|646.2|73
1613628000000|2021-02-18 06:00:00|647.1|646.5|647.7|647.1|647.7|647.1|646.6|646|106
1613631600000|2021-02-18 07:00:00|647.8|647.2|647.8|647.2|648|647.4|646.8|646.2|107
1613635200000|2021-02-18 08:00:00|647.9|647.3|649.5|648.9|650.8|650.2|647.8|647.2|393
1613638800000|2021-02-18 09:00:00|649.6|649|648|647.4|649.6|649|647.2|646.6|162
1613642400000|2021-02-18 10:00:00|647.8|647.2|645.7|645.1|648|647.4|645.3|644.7|282
1613646000000|2021-02-18 11:00:00|645.6|645|647.1|646.5|647.8|647.2|645.3|644.7|304
1613649600000|2021-02-18 12:00:00|647|646.4|650.7|650.1|650.7|650.1|647|646.4|762
1613653200000|2021-02-18 13:00:00|650.6|650|654.2|653.6|655.4|654.8|650.5|649.9|1557
1613656800000|2021-02-18 14:00:00|652.9|652.3|657.3|656.7|657.6|657|651.2|650.6|7434
1613660400000|2021-02-18 15:00:00|657.5|656.9|665.8|665.2|668.2|667.6|657.3|656.7|8430
1613664000000|2021-02-18 16:00:00|665.9|665.3|662|661.4|667|666.4|661.8|661.2|3036
1613667600000|2021-02-18 17:00:00|662.2|661.6|661.1|660.5|662.9|662.3|660.1|659.5|2306
1613671200000|2021-02-18 18:00:00|661.3|660.7|664|663.4|664.3|663.7|660.6|660|2256
1613674800000|2021-02-18 19:00:00|664.1|663.5|667|666.4|667|666.4|664|663.4|2803
1613696400000|2021-02-19 01:00:00|666.7|666.1|663.9|663.3|666.8|666.2|662.8|662.1|426
1613700000000|2021-02-19 02:00:00|663.8|663.2|661.9|661.3|663.8|663.2|661.6|661|291
1613703600000|2021-02-19 03:00:00|661.8|661.2|661.6|661|662.3|661.7|661.3|660.7|182
1613707200000|2021-02-19 04:00:00|661.5|660.9|661.4|660.8|661.6|661|660.6|660|70
1613710800000|2021-02-19 05:00:00|661.3|660.7|662.6|662|662.9|662.3|661|660.4|361
1613714400000|2021-02-19 06:00:00|662.9|662.3|662.1|661.5|662.9|662.3|661.1|660.5|123
1613718000000|2021-02-19 07:00:00|662|661.4|663.5|662.9|663.8|663.2|661.7|661.1|163
1613721600000|2021-02-19 08:00:00|663.4|662.8|664.3|663.7|664.5|663.9|662.7|662.1|200
1613725200000|2021-02-19 09:00:00|664|663.4|664.8|664.2|665|664.4|663.3|662.7|332
1613728800000|2021-02-19 10:00:00|664.9|664.3|668.3|667.7|668.8|668.2|664.6|664|266
1613732400000|2021-02-19 11:00:00|668.5|667.9|665.2|664.6|669|668.4|663.7|663.1|476
1613736000000|2021-02-19 12:00:00|665.3|664.7|664.1|663.5|667.7|667.1|663.8|663.2|1221
1613739600000|2021-02-19 13:00:00|664.2|663.6|665.8|665.2|666|665.3|663.9|663.3|234
1613743200000|2021-02-19 14:00:00|664.7|664.1|669.9|669.3|671.5|670.9|661.4|660.8|3728
1613746800000|2021-02-19 15:00:00|670|669.4|658|657.4|670.8|670.2|655.5|654.9|5063
1613750400000|2021-02-19 16:00:00|658.1|657.5|653|652.4|660.8|660.2|652.5|651.9|5605
1613754000000|2021-02-19 17:00:00|652.8|652.2|656.6|656|659|658.4|652.8|652.2|2477
1613757600000|2021-02-19 18:00:00|656.7|656.1|656.7|656.1|657.5|656.9|654.7|654.1|2734
1613761200000|2021-02-19 19:00:00|656.9|656.3|657|656.4|657.4|656.8|653.3|652.7|6882
1613955600000|2021-02-22 01:00:00|658.1|657.5|658.8|658.2|659.7|659.1|655.8|655.2|972
1613959200000|2021-02-22 02:00:00|658.9|658.3|659.4|658.8|659.7|659.1|658.1|657.5|265
1613962800000|2021-02-22 03:00:00|659.3|658.7|659.2|658.6|660.3|659.7|658.9|658.3|514
1613966400000|2021-02-22 04:00:00|659.1|658.5|658|657.4|659.3|658.7|658|657.4|102
1613970000000|2021-02-22 05:00:00|658.1|657.5|658.5|657.9|659|658.4|657.9|657.3|143
1613973600000|2021-02-22 06:00:00|658.3|657.7|658.8|658.2|659.3|658.7|657.7|657.1|191
1613977200000|2021-02-22 07:00:00|658.7|658.1|657.2|656.6|659.1|658.5|657|656.4|538
1613980800000|2021-02-22 08:00:00|657.3|656.7|657.3|656.7|658.9|658.3|657.1|656.5|498
1613984400000|2021-02-22 09:00:00|657.4|656.8|655.8|655.2|657.9|657.3|655.4|654.8|690
1613988000000|2021-02-22 10:00:00|656|655.4|655.7|655.1|656.7|656.1|655.1|654.5|668
1613991600000|2021-02-22 11:00:00|655.9|655.3|657|656.4|657.6|657|655.6|655|504
1613995200000|2021-02-22 12:00:00|657.2|656.6|657.3|656.7|658|657.4|656.2|655.6|536
1613998800000|2021-02-22 13:00:00|657.4|656.8|657.9|657.3|659|658.4|656.8|656.2|774
1614002400000|2021-02-22 14:00:00|659.8|659.2|666.2|665.6|666.9|666.3|659.7|659.1|7409
1614006000000|2021-02-22 15:00:00|666.4|665.8|660.6|660|667.3|666.7|658.6|658|5973
1614009600000|2021-02-22 16:00:00|660.9|660.3|665.3|664.7|665.6|665|660.3|659.7|3967
1614013200000|2021-02-22 17:00:00|665.1|664.5|667.1|666.5|667.1|666.5|664.4|663.8|2024
1614016800000|2021-02-22 18:00:00|666.9|666.3|667.4|666.8|668.4|667.8|666.2|665.6|2029
1614020400000|2021-02-22 19:00:00|667.5|666.9|668.3|667.7|670.1|669.5|666.6|666|4184
1614042000000|2021-02-23 01:00:00|668.8|668.2|666.3|665.7|668.8|668.2|664|663.4|850
1614045600000|2021-02-23 02:00:00|666.2|665.6|666.6|666|666.7|666.1|666|665.4|210
1614049200000|2021-02-23 03:00:00|666.7|666.1|665.7|665.1|667.5|666.9|665.7|665.1|329
1614052800000|2021-02-23 04:00:00|665.8|665.2|666.7|666.1|667.2|666.6|665.7|665.1|266
1614056400000|2021-02-23 05:00:00|666.9|666.3|668.8|668.2|669.6|669|666|665.4|604
1614060000000|2021-02-23 06:00:00|668.7|668.1|669.4|668.8|669.6|669|668|667.4|336
1614063600000|2021-02-23 07:00:00|669.3|668.7|670.7|670.1|670.9|670.3|669|668.4|456
1614067200000|2021-02-23 08:00:00|670.4|669.8|668.3|667.7|670.5|669.9|666|665.4|564
1614070800000|2021-02-23 09:00:00|668|667.4|665|664.4|668.3|667.7|664|663.4|688
1614074400000|2021-02-23 10:00:00|664.8|664.2|662.2|661.6|665|664.4|661.9|661.3|836
1614078000000|2021-02-23 11:00:00|662.1|661.5|663|662.4|664|663.4|660.7|660.1|834
1614081600000|2021-02-23 12:00:00|662.9|662.3|664.6|664|664.6|664|661.3|660.7|712
1614085200000|2021-02-23 13:00:00|664.7|664.1|667.9|667.3|668.5|667.9|664.5|663.9|34613
1614088800000|2021-02-23 14:00:00|666.5|665.9|662.1|661.5|666.9|666.3|661.2|660.6|5035
1614092400000|2021-02-23 15:00:00|662|661.4|664.5|663.9|665.5|664.9|661.5|660.9|5610
1614096000000|2021-02-23 16:00:00|664.8|664.2|666.3|665.7|666.8|666.2|663.8|663.2|41498
1614099600000|2021-02-23 17:00:00|666.5|665.9|664.1|663.5|667.3|666.7|663.8|663.2|2029
1614103200000|2021-02-23 18:00:00|663.8|663.2|668.6|668|669.1|668.5|663.8|663.2|3374
1614106800000|2021-02-23 19:00:00|668.4|667.8|670.9|670.3|671.7|671.1|667.4|666.8|3864
1614128400000|2021-02-24 01:00:00|669.5|668.9|674.3|673.7|675|674.4|668.2|667.6|1759
1614132000000|2021-02-24 02:00:00|674.2|673.6|672.8|672.2|674.2|673.6|672.2|671.6|688
1614135600000|2021-02-24 03:00:00|672.7|672.1|673.1|672.5|673.9|673.3|672.3|671.7|404
1614139200000|2021-02-24 04:00:00|673|672.4|672.6|672|673.3|672.7|672.2|671.6|176
1614142800000|2021-02-24 05:00:00|672.9|672.3|672.4|671.8|672.9|672.3|670.6|670|535
1614146400000|2021-02-24 06:00:00|672.2|671.6|672.4|671.8|672.6|672|670.9|670.3|311
1614150000000|2021-02-24 07:00:00|672.1|671.5|670.2|669.6|672.4|671.8|669.9|669.3|334
1614153600000|2021-02-24 08:00:00|670.3|669.7|672.4|671.8|674.2|673.6|670.3|669.7|585
1614157200000|2021-02-24 09:00:00|672.5|671.9|672.1|671.5|672.5|671.9|670.8|670.2|359
1614160800000|2021-02-24 10:00:00|671.9|671.3|671.7|671.1|672.3|671.7|670.9|670.3|395
1614164400000|2021-02-24 11:00:00|671.8|671.2|672.4|671.8|672.8|672.2|670.9|670.3|491
1614168000000|2021-02-24 12:00:00|672.5|671.9|673.2|672.6|673.4|672.8|670.9|670.3|1414
1614171600000|2021-02-24 13:00:00|673.3|672.7|673.4|672.8|673.9|673.2|672.4|671.8|16931
1614175200000|2021-02-24 14:00:00|675.4|674.8|682.4|681.8|687.8|687.2|675.2|674.6|9378
1614178800000|2021-02-24 15:00:00|682.1|681.5|684.4|683.8|684.9|684.3|678.9|678.3|6767
1614182400000|2021-02-24 16:00:00|684.6|684|681.6|681|684.9|684.3|678.8|678.2|3755
1614186000000|2021-02-24 17:00:00|681.3|680.7|681.7|681.1|683.3|682.7|680.3|679.7|6303
1614189600000|2021-02-24 18:00:00|681.8|681.2|683.6|683|683.8|683.2|681.3|680.7|2714
1614193200000|2021-02-24 19:00:00|683.7|683.1|681.5|680.9|685.3|684.7|681.3|680.7|2593
1614214800000|2021-02-25 01:00:00|681.8|681.2|679.3|678.7|682.1|681.5|678.8|678.2|1513
1614218400000|2021-02-25 02:00:00|679.2|678.6|680.8|680.2|681.6|681|679.1|678.5|428
1614222000000|2021-02-25 03:00:00|680.7|680.1|679.8|679.2|680.8|680.2|679.1|678.5|239
1614225600000|2021-02-25 04:00:00|680|679.4|679.2|678.6|680.4|679.8|679|678.4|243
1614229200000|2021-02-25 05:00:00|679.3|678.7|679.8|679.2|680.7|680.1|679.3|678.7|260
1614232800000|2021-02-25 06:00:00|680.1|679.5|680.1|679.5|680.6|680|679.1|678.5|241
1614236400000|2021-02-25 07:00:00|679.8|679.2|680|679.4|680.4|679.8|678.1|677.5|377
1614240000000|2021-02-25 08:00:00|680.1|679.5|682|681.4|682.7|682.1|679.8|679.2|558
1614243600000|2021-02-25 09:00:00|682.1|681.5|681.7|681.1|682.5|681.9|680|679.4|603
1614247200000|2021-02-25 10:00:00|681.6|681|683.7|683.1|685|684.4|681.1|680.5|781
1614250800000|2021-02-25 11:00:00|683.8|683.2|683.5|682.9|684.5|683.9|683.1|682.5|302
1614254400000|2021-02-25 12:00:00|683.4|682.8|684.2|683.6|684.4|683.8|681.8|681.2|763
1614258000000|2021-02-25 13:00:00|684|683.4|675.9|675.3|684.3|683.7|674.9|674.3|24867
1614261600000|2021-02-25 14:00:00|673.5|672.9|669|668.4|675.8|675.2|666.6|666|7823
1614265200000|2021-02-25 15:00:00|668.8|668.2|673.9|673.3|674.8|674.2|665.4|664.8|7383
1614268800000|2021-02-25 16:00:00|674|673.4|676.7|676.1|677.7|677.1|673.4|672.8|3888
1614272400000|2021-02-25 17:00:00|676.6|676|675.7|675.1|677.2|676.6|674.9|674.3|2675
1614276000000|2021-02-25 18:00:00|675.6|675|672|671.4|675.7|675.1|671.4|670.8|3387
1614279600000|2021-02-25 19:00:00|672.1|671.5|675.1|674.5|676.3|675.7|671.4|670.8|3567
1614301200000|2021-02-26 01:00:00|673.5|672.5|671.5|670.9|673.8|673.2|669.9|669.3|896
1614304800000|2021-02-26 02:00:00|671.6|671|671.8|671.2|673|672.4|671.2|670.6|224
1614308400000|2021-02-26 03:00:00|671.6|671|671|670.4|671.8|671.2|670.5|669.9|10986
1614312000000|2021-02-26 04:00:00|670.9|670.3|669.5|668.9|671.4|670.8|669.2|668.6|220
1614315600000|2021-02-26 05:00:00|669.6|669|668.7|668.1|670.4|669.8|667.4|666.8|436
1614319200000|2021-02-26 06:00:00|668.8|668.2|668.9|668.3|669.7|669.1|668.3|667.7|299
1614322800000|2021-02-26 07:00:00|669.2|668.6|669.7|669.1|670.9|670.3|668.4|667.8|380
1614326400000|2021-02-26 08:00:00|669.6|669|668.6|668|671.2|670.6|667.9|667.3|543
1614330000000|2021-02-26 09:00:00|668.7|668.1|667.3|666.7|669.7|669.1|667.2|666.6|421
1614333600000|2021-02-26 10:00:00|667.2|666.6|664.9|664.3|668.4|667.8|664.3|663.7|801
1614337200000|2021-02-26 11:00:00|665.1|664.5|662.9|662.3|665.4|664.8|662.1|661.5|909
1614340800000|2021-02-26 12:00:00|662.8|662.2|663.4|662.8|665.1|664.5|662.1|661.5|663
1614344400000|2021-02-26 13:00:00|663.2|662.6|663.9|663.3|664.4|663.8|662.1|661.5|1180
1614348000000|2021-02-26 14:00:00|665.1|664.5|663.1|662.5|668.2|667.6|662.4|661.8|4779
1614351600000|2021-02-26 15:00:00|663.4|662.8|663.4|662.8|666.3|665.7|662.8|662.2|4042
1614355200000|2021-02-26 16:00:00|663.9|662.4|663.3|662.7|667.2|666.6|661.8|661.2|26595
1614358800000|2021-02-26 17:00:00|664.1|663.5|661.4|660.8|665|664.4|660.7|660.1|3136
1614362400000|2021-02-26 18:00:00|661.3|660.7|658.5|657.9|662.7|662.1|657.9|657.3|4608
1614366000000|2021-02-26 19:00:00|658.7|658.1|659.6|658.1|662.2|661.6|657.8|657.2|56802
1614560400000|2021-03-01 01:00:00|662.5|661.9|664.3|663.7|666.2|665.6|661|660.4|1951
1614564000000|2021-03-01 02:00:00|664.5|663.9|664|663.4|665|664.4|663.5|662.9|16519
1614567600000|2021-03-01 03:00:00|663.9|663.3|663.5|662.9|664.3|663.7|663|662.4|216
1614571200000|2021-03-01 04:00:00|663.8|663.2|663.5|662.9|664|663.4|663.1|662.5|85
1614574800000|2021-03-01 05:00:00|663.7|663.1|664.1|663.5|664.4|663.8|663.4|662.8|262
1614578400000|2021-03-01 06:00:00|664|663.4|663.5|662.9|664.3|663.7|663.5|662.9|134
1614582000000|2021-03-01 07:00:00|663.6|663|663.1|662.5|665.3|664.7|663.1|662.5|4585
1614585600000|2021-03-01 08:00:00|663.2|662.6|662.3|661.7|663.8|663.2|661.4|660.8|446
1614589200000|2021-03-01 09:00:00|662.2|661.6|662.1|661.5|662.6|662|660.6|660|322
1614592800000|2021-03-01 10:00:00|661.9|661.3|664.6|664|665.6|665|661.6|661|572
1614596400000|2021-03-01 11:00:00|664.7|664.1|664|663.4|664.7|664.1|663.5|662.9|188
1614600000000|2021-03-01 12:00:00|663.8|663.2|662.6|662|664.2|663.6|662.6|662|210
1614603600000|2021-03-01 13:00:00|662.7|662.1|663.5|662.9|663.5|662.9|661.8|661.2|573
1614607200000|2021-03-01 14:00:00|662.9|662.3|658.9|658.3|664.6|664|654.1|653.5|5173
1614610800000|2021-03-01 15:00:00|658.7|658.1|651.8|651.2|659.4|658.8|648.6|648|6044
1614614400000|2021-03-01 16:00:00|651.6|651|653.4|652.8|654.7|654.1|651.5|650.9|3759
1614618000000|2021-03-01 17:00:00|653.5|652.9|649.6|649|653.8|653.2|648.4|647.8|3282
1614621600000|2021-03-01 18:00:00|649.7|649.1|648.9|648.3|650.1|649.5|648.6|648|2350
1614625200000|2021-03-01 19:00:00|648.8|648.2|649.6|649|650.4|649.8|647.4|646.8|3566
1614646800000|2021-03-02 01:00:00|652.4|651.8|648.4|647.8|653.1|652|648|647.4|983
1614650400000|2021-03-02 02:00:00|648.2|647.6|647.4|646.8|650|649.4|647|646.4|502
1614654000000|2021-03-02 03:00:00|647.5|646.9|646.6|646|648|647.4|646.1|645.5|294
1614657600000|2021-03-02 04:00:00|646.7|646.1|646.6|646|646.9|646.3|646.4|645.8|199
1614661200000|2021-03-02 05:00:00|646.7|646.1|646|645.4|647.1|646.5|645.9|645.3|303
1614664800000|2021-03-02 06:00:00|645.9|645.3|646.2|645.6|646.6|646|645.4|644.8|474
1614668400000|2021-03-02 07:00:00|646.3|645.7|648.9|648.3|648.9|648.3|646.1|645.5|370
1614672000000|2021-03-02 08:00:00|648.7|648.1|650.5|649.9|651.6|651|648.7|648.1|538
1614675600000|2021-03-02 09:00:00|650.6|650|655.4|654.8|655.4|654.8|650.5|649.9|670
1614679200000|2021-03-02 10:00:00|655.2|654.6|653.9|653.3|655.4|654.8|653.1|652.5|371
1614682800000|2021-03-02 11:00:00|653.8|653.2|655.4|654.8|655.6|655|653.6|653|408
1614686400000|2021-03-02 12:00:00|655.5|654.9|658.6|658|660.1|659.5|655.4|654.8|1902
1614690000000|2021-03-02 13:00:00|658.7|658.1|656.7|656.1|659.8|659.2|655.1|654.5|1336
1614693600000|2021-03-02 14:00:00|657.1|656.5|664.4|663.8|664.6|664|655.9|655.3|7868
1614697200000|2021-03-02 15:00:00|664.5|663.9|665.2|664.6|666.6|666|662.3|661.7|7228
1614700800000|2021-03-02 16:00:00|665|664.4|668.2|667.6|668.6|668|662.1|661.5|4395
1614704400000|2021-03-02 17:00:00|668|667.4|663.2|662.6|668.1|667.5|661.2|660.6|2733
1614708000000|2021-03-02 18:00:00|663|662.4|666.3|665.7|666.6|666|663|662.4|105091
1614711600000|2021-03-02 19:00:00|666.4|665.8|666.6|666|667.1|666.5|664.6|664|3401
1614733200000|2021-03-03 01:00:00|664.7|664.1|664.7|664.1|665.7|665.1|663.1|662.4|716
1614736800000|2021-03-03 02:00:00|664.9|664.3|663.4|662.8|664.9|664.3|663.4|662.8|293
1614740400000|2021-03-03 03:00:00|663.1|662.5|662.9|662.3|663.4|662.8|661.9|661.3|413
1614744000000|2021-03-03 04:00:00|663.4|662.8|663.1|662.5|663.4|662.8|662.9|662.3|64
1614747600000|2021-03-03 05:00:00|663.2|662.6|662.2|661.6|663.6|663|661.7|661.1|244
1614751200000|2021-03-03 06:00:00|662.3|661.7|663.9|663.3|665.4|664.8|662.3|661.7|506
1614754800000|2021-03-03 07:00:00|663.8|663.2|661.2|660.6|663.8|663.2|660.9|660.3|643
1614758400000|2021-03-03 08:00:00|661|660.4|660.9|660.3|661.9|661.3|660.4|659.8|476
1614762000000|2021-03-03 09:00:00|660.7|660.1|662.1|661.5|662.1|661.5|659.4|658.8|469
1614765600000|2021-03-03 10:00:00|662|661.4|660.7|660.1|662|661.4|660.7|660.1|336
1614769200000|2021-03-03 11:00:00|660.5|659.9|658.5|657.9|660.5|659.9|658.4|657.8|357
1614772800000|2021-03-03 12:00:00|658.6|658|659.6|659|660.3|659.7|658.4|657.8|461
1614776400000|2021-03-03 13:00:00|659.5|658.9|658.5|657.9|659.9|659.3|657.4|656.8|1038
1614780000000|2021-03-03 14:00:00|657.7|657.1|651.1|650.5|658.6|658|650.8|650.2|6630
1614783600000|2021-03-03 15:00:00|650.9|650.3|655.6|655|656.1|655.5|650.8|650.2|3378
1614787200000|2021-03-03 16:00:00|655.5|654.9|652.6|652|656.6|656|652.5|651.9|2371
1614790800000|2021-03-03 17:00:00|652.5|651.9|655.1|654.5|655.1|654.5|651.9|651.3|2610
1614794400000|2021-03-03 18:00:00|654.6|654|654.9|654.3|655.4|654.8|654.1|653.5|1877
1614798000000|2021-03-03 19:00:00|655|654.4|654.4|653.8|657.9|657.3|654|653.4|3858
1614819600000|2021-03-04 01:00:00|654.2|653.6|658.4|657.8|658.4|657.8|652.9|652.3|900
1614823200000|2021-03-04 02:00:00|658.5|657.9|658.9|658.3|658.9|658.3|657.6|657|218
1614826800000|2021-03-04 03:00:00|659.3|658.7|658.9|658.3|659.6|659|658.9|658.3|218
1614830400000|2021-03-04 04:00:00|659|658.4|658.9|658.3|659.6|659|658.6|658|105
1614834000000|2021-03-04 05:00:00|659.1|658.5|659.4|658.8|659.6|659|659.1|658.5|199
1614837600000|2021-03-04 06:00:00|659.1|658.5|659.9|659.3|660.6|659.8|659.1|658.5|244
1614841200000|2021-03-04 07:00:00|659.6|659|657.9|657.3|660.6|660|657.9|657.3|354
1614844800000|2021-03-04 08:00:00|657.6|657|655.8|655.2|657.6|657|654.2|653.6|586
1614848400000|2021-03-04 09:00:00|655.6|655|652.9|652.3|655.6|655|651.7|651.1|480
1614852000000|2021-03-04 10:00:00|652.8|652.2|654.7|654.1|655.4|654.8|652.5|651.9|461
1614855600000|2021-03-04 11:00:00|654.9|654.3|655.7|655.1|656.4|655.8|654.4|653.8|392
1614859200000|2021-03-04 12:00:00|655.4|654.8|655.3|654.7|655.9|655.3|654.2|653.6|249
1614862800000|2021-03-04 13:00:00|655.2|654.6|652.1|651.5|655.4|654.8|651.1|650.5|930
1614866400000|2021-03-04 14:00:00|652.3|651.7|652.5|651.9|656.2|655.6|648.5|647.9|3563
1614870000000|2021-03-04 15:00:00|652.4|651.8|661.2|660.6|661.5|660.9|651.2|650.6|6035
1614873600000|2021-03-04 16:00:00|661.7|660.2|659.5|658.9|662|661.4|658.3|657.7|31796
1614877200000|2021-03-04 17:00:00|659.6|659|656.3|655.7|661|660.4|655|654.4|2817
1614880800000|2021-03-04 18:00:00|656|655.4|651.6|651|656.5|655.9|651.3|650.7|87156
1614884400000|2021-03-04 19:00:00|651.8|651.2|651.6|651|653.8|653.2|650.6|650|3120
1614906000000|2021-03-05 01:00:00|651.9|651.3|649.4|648.8|652.5|651.9|649.4|648.8|689
1614909600000|2021-03-05 02:00:00|649.3|648.7|652.4|651.8|652.5|651.9|649|648.4|268
1614913200000|2021-03-05 03:00:00|652.1|651.5|653.4|652.8|653.4|652.8|651.1|650.5|161
1614916800000|2021-03-05 04:00:00|653.2|652.6|652.9|652.3|653.2|652.6|651.9|651.3|137
1614920400000|2021-03-05 05:00:00|653|652.4|655.1|654.5|655.4|654.8|652.6|652|269
1614924000000|2021-03-05 06:00:00|655|654.4|656.9|656.3|657|656.4|654.9|654.3|256
1614927600000|2021-03-05 07:00:00|657|656.4|654.6|654|657|656.4|653.6|653|506
1614931200000|2021-03-05 08:00:00|654.5|653.9|652.6|652|654.9|654.3|652.5|651.9|460
1614934800000|2021-03-05 09:00:00|652.4|651.8|650.9|650.3|653.1|652.5|650.1|649.5|736
1614938400000|2021-03-05 10:00:00|650.7|650.1|652.6|652|653.6|653|650.4|649.8|378
1614942000000|2021-03-05 11:00:00|652.7|652.1|650.1|649.5|653.6|653|649.9|649.3|672
1614945600000|2021-03-05 12:00:00|650|649.4|648.2|647.6|650.3|649.7|647.2|646.6|1576
1614949200000|2021-03-05 13:00:00|648|647.4|649.1|648.5|649.4|648.8|647.7|647.1|650
1614952800000|2021-03-05 14:00:00|649.9|649.3|653.9|653.3|655.4|654.8|649.4|648.8|3006
1614956400000|2021-03-05 15:00:00|654|653.4|650.6|650|654.2|653.6|649.9|649.3|2929
1614960000000|2021-03-05 16:00:00|650.5|649.9|653.9|653.3|654.9|654.3|650.3|649.7|1671
1614963600000|2021-03-05 17:00:00|653.8|653.2|657.5|656.9|657.7|657.1|653.2|652.6|2107
1614967200000|2021-03-05 18:00:00|657.7|657.1|657.4|656.8|660.9|660.3|657.4|656.8|3825
1614970800000|2021-03-05 19:00:00|657.5|656.9|655.3|654.7|658.7|658.1|651.7|651.1|3137
1615165200000|2021-03-08 01:00:00|659.7|659.1|659|658.4|662.9|662.3|658.5|657.9|1314
1615168800000|2021-03-08 02:00:00|659.2|658.6|658.9|658.3|660.2|659.6|657.9|657.3|363
1615172400000|2021-03-08 03:00:00|659|658.4|658.5|657.9|659|658.4|657|656.4|355
1615176000000|2021-03-08 04:00:00|658.6|658|659|658.4|659|658.4|657.8|657.2|79
1615179600000|2021-03-08 05:00:00|659.3|658.7|658.2|657.6|659.3|658.7|657.9|657.3|178
1615183200000|2021-03-08 06:00:00|658.1|657.5|657.4|656.8|658.5|657.9|657|656.4|237
1615186800000|2021-03-08 07:00:00|657.5|656.9|657.6|657|658|657.4|656|655.4|299
1615190400000|2021-03-08 08:00:00|657.5|656.9|655.8|655.2|657.6|657|654.5|653.9|592
1615194000000|2021-03-08 09:00:00|655.9|655.3|657|656.4|657|656.4|653.7|653.1|353
1615197600000|2021-03-08 10:00:00|656.9|656.3|656.6|656|657.8|657.2|655.7|655.1|455
1615201200000|2021-03-08 11:00:00|656.7|656.1|655.9|655.3|657.1|656.5|654.7|654.1|259
1615204800000|2021-03-08 12:00:00|656.2|655.6|658.7|658.1|659.4|658.8|655.6|655|554
1615208400000|2021-03-08 13:00:00|658.6|658|657.8|657.2|658.9|658.3|656.2|655.6|559
1615212000000|2021-03-08 14:00:00|657.4|656.8|645.2|644.6|657.7|657.1|644|643.4|6811
1615215600000|2021-03-08 15:00:00|645.7|645.1|644.2|643.6|646|645.4|640|639.4|8752
1615219200000|2021-03-08 16:00:00|644.6|643.1|648.5|647.9|649.9|649.3|643.9|643.1|41992
1615222800000|2021-03-08 17:00:00|648.2|647.6|648.5|647.9|650|649.4|647.1|646.5|2420
1615226400000|2021-03-08 18:00:00|648.2|647.6|648.4|647.8|648.9|648.3|647|646.4|1708
1615230000000|2021-03-08 19:00:00|648.6|648|647.3|646.7|649.4|648.8|645.7|645.1|3296
1615273200000|2021-03-09 07:00:00|646.7|646.1|646.8|646.2|647.1|646.3|646.3|645.6|43
1615276800000|2021-03-09 08:00:00|646.7|646.1|650|649.4|650.9|650.3|646.2|645.6|496
1615280400000|2021-03-09 09:00:00|650.1|649.5|653.9|653.3|653.9|653.3|649.3|648.7|1007
1615284000000|2021-03-09 10:00:00|653.6|653|652.4|651.8|653.9|653.3|651.4|650.8|718
1615287600000|2021-03-09 11:00:00|652.5|651.9|653.6|653|653.9|653.3|652.4|651.8|806
1615291200000|2021-03-09 12:00:00|653.5|652.9|653.2|652.6|653.9|653.3|652.4|651.8|978
1615294800000|2021-03-09 13:00:00|653.4|652.8|649.8|649.2|653.6|653|649.4|648.8|1132
1615298400000|2021-03-09 14:00:00|650.9|650.3|653.6|653|655.9|655.3|650.6|650|5177
1615302000000|2021-03-09 15:00:00|653.8|653.2|657.4|656.8|657.9|657.3|652.6|652|7094
1615305600000|2021-03-09 16:00:00|657.8|656.3|655.7|655.1|657.9|657.3|652.4|651.8|34955
1615309200000|2021-03-09 17:00:00|654.5|653.9|654.2|653.6|655.8|655.2|648.2|647.6|5679
1615312800000|2021-03-09 18:00:00|654.1|653.5|654|653.4|656.6|656|653.6|653|3367
1615316400000|2021-03-09 19:00:00|653.8|653.2|656.7|656.1|657.1|656.5|653.4|652.8|3076
1615338000000|2021-03-10 01:00:00|656.6|656|652.9|652.3|657|656.4|652.9|652.3|514
1615341600000|2021-03-10 02:00:00|653|652.4|653.1|652.5|653.9|653.3|652.6|652|199
1615345200000|2021-03-10 03:00:00|652.9|652.3|652.4|651.8|653.1|652.5|652.1|651.5|171
1615348800000|2021-03-10 04:00:00|652.6|652|653.9|653.3|653.9|653.3|652.1|651.5|137
1615352400000|2021-03-10 05:00:00|653.8|653.2|652.3|651.7|653.8|653.2|651.6|651|259
1615356000000|2021-03-10 06:00:00|652.4|651.8|651.1|650.5|652.5|651.9|650.9|650.3|307
1615359600000|2021-03-10 07:00:00|650.9|650.3|649.4|648.8|651.5|650.9|649.4|648.8|294
1615363200000|2021-03-10 08:00:00|649.2|648.6|649.7|649.1|650.6|650|647.9|647.3|686
1615366800000|2021-03-10 09:00:00|649.8|649.2|649.7|649.1|650.1|649.5|648.9|648.3|307
1615370400000|2021-03-10 10:00:00|649.5|648.9|648.5|647.9|649.5|648.9|646.9|646.3|611
1615374000000|2021-03-10 11:00:00|648.4|647.8|648.7|648.1|649.7|649.1|647.2|646.6|553
1615377600000|2021-03-10 12:00:00|648.8|648.2|644.2|643.6|649.2|648.6|642.7|642.1|1677
1615381200000|2021-03-10 13:00:00|644.4|643.8|646.8|646.2|648.6|648|644.2|643.6|58853
1615384800000|2021-03-10 14:00:00|646.3|645.7|646.4|645.8|646.8|646.2|641.7|641.1|3724
1615388400000|2021-03-10 15:00:00|646.5|645.9|645.3|644.7|646.9|646.3|642.6|642|3966
1615392000000|2021-03-10 16:00:00|645.2|644.6|651.9|651.3|652.4|651.8|644.2|643.6|4389
1615395600000|2021-03-10 17:00:00|651.6|651|650.9|650.3|652.5|651.9|649.6|649|2346
1615399200000|2021-03-10 18:00:00|651.1|650.5|650.6|650|651.4|650.8|649.4|648.8|1474
1615402800000|2021-03-10 19:00:00|650.9|650.3|652|651.4|653.9|653.3|650.1|649.5|3779
1615424400000|2021-03-11 01:00:00|652.2|651.6|652.4|651.8|652.4|651.8|651|650.4|266
1615428000000|2021-03-11 02:00:00|652.3|651.7|654.4|653.8|654.4|653.8|652.3|651.7|324
1615431600000|2021-03-11 03:00:00|654.2|653.6|653.7|653.1|654.3|653.7|653.4|652.8|125
1615435200000|2021-03-11 04:00:00|653.8|653.2|652.9|652.3|653.9|653.3|652.9|652.3|87
1615438800000|2021-03-11 05:00:00|653.2|652.6|652.8|652.2|653.8|653.2|652.7|652.1|179
1615442400000|2021-03-11 06:00:00|652.7|652.1|650.9|650.3|652.8|652.2|650.2|649.6|316
1615446000000|2021-03-11 07:00:00|650.8|650.2|649.9|649.3|650.8|650.2|649.3|648.7|291
1615449600000|2021-03-11 08:00:00|649.7|649.1|653.6|653|653.6|653|649.7|649.1|479
1615453200000|2021-03-11 09:00:00|653.9|653.3|656.1|655.5|656.1|655.5|653.9|653.3|908
1615456800000|2021-03-11 10:00:00|655.9|655.3|649.9|649.3|656.1|655.5|648.7|648.1|919
1615460400000|2021-03-11 11:00:00|649.8|649.2|648.4|647.8|650.2|649.6|647.4|646.8|657
1615464000000|2021-03-11 12:00:00|648.2|647.6|645|644.4|648.2|647.6|643.4|642.8|1043
1615467600000|2021-03-11 13:00:00|644.9|644.3|647|646.4|648.3|647.7|644.9|644.3|22432
1615471200000|2021-03-11 14:00:00|648|647.4|641.9|641.3|648|647.4|641.8|641.2|4396
1615474800000|2021-03-11 15:00:00|641.6|641|643.7|643.1|645.9|645.3|639.4|638.8|6496
1615478400000|2021-03-11 16:00:00|644.1|642.6|643.2|642.6|644.4|643.8|641.2|640.6|33103
1615482000000|2021-03-11 17:00:00|643|642.4|641.2|640.6|643.7|643.1|640.9|640.3|1872
1615485600000|2021-03-11 18:00:00|641.4|640.8|643.4|642.8|643.7|643.1|641.2|640.6|1687
1615489200000|2021-03-11 19:00:00|643.5|642.9|644.4|643.8|644.4|643.8|642.2|641.6|3432
1615510800000|2021-03-12 01:00:00|643.4|642.8|642.4|641.8|643.9|643.3|642.4|641.8|690
1615514400000|2021-03-12 02:00:00|642.3|641.7|642.7|642.1|642.9|642.3|642|641.4|154
1615518000000|2021-03-12 03:00:00|642.9|642.3|643.2|642.6|643.4|642.8|642.8|642.2|184
1615521600000|2021-03-12 04:00:00|643.3|642.7|644.2|643.6|644.4|643.8|643.2|642.6|204
1615525200000|2021-03-12 05:00:00|644.3|643.7|643.9|643.3|644.4|643.8|643.5|642.9|156
1615528800000|2021-03-12 06:00:00|644|643.4|643.7|643.1|644.7|644.1|643.2|642.6|349
1615532400000|2021-03-12 07:00:00|643.9|643.3|644.1|643.5|644.4|643.8|643.6|643|106
1615536000000|2021-03-12 08:00:00|644.3|643.7|640.6|640|644.6|644|639.8|639.2|878
1615539600000|2021-03-12 09:00:00|640.4|639.8|638.6|638|640.6|640|637.9|637.3|1045
1615543200000|2021-03-12 10:00:00|639.1|638.5|640.5|639.9|640.9|640.3|638.9|638.3|512
1615546800000|2021-03-12 11:00:00|640.6|640|639.4|638.8|640.6|640|639.1|638.5|259
1615550400000|2021-03-12 12:00:00|639.5|638.9|643.6|643|643.9|643.3|639.4|638.8|949
1615554000000|2021-03-12 13:00:00|643.7|643.1|643.5|642.9|645.9|645.3|642.6|642|1055
1615557600000|2021-03-12 14:00:00|642|641.4|643.4|642.8|643.9|643.3|638.9|638.3|3969
1615561200000|2021-03-12 15:00:00|643.5|642.9|642.1|641.5|644.6|644|638.9|638.3|3375
1615564800000|2021-03-12 16:00:00|642.3|641.7|641.1|640.5|642.4|641.8|639.4|638.8|2374
1615568400000|2021-03-12 17:00:00|640.8|640.2|639.1|638.5|640.9|640.3|638.4|637.8|1811
1615572000000|2021-03-12 18:00:00|638.9|638.3|638.5|637.9|639.1|638.5|638.3|637.7|1244
1615575600000|2021-03-12 19:00:00|638.6|638|638.3|637.7|639.6|639|638.3|637.7|2113
1615766400000|2021-03-15 00:00:00|638.1|637.5|636.9|636.3|638.4|637.8|636.9|636.3|1426
1615770000000|2021-03-15 01:00:00|637|636.4|636.9|636.3|637.4|636.8|636.9|636.3|272
1615773600000|2021-03-15 02:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|183
1615777200000|2021-03-15 03:00:00|637.1|636.5|637.1|636.5|637.1|636.5|636.8|636.2|81
1615780800000|2021-03-15 04:00:00|637.3|636.7|637.8|637.2|638.3|637.7|637.3|636.7|195
1615784400000|2021-03-15 05:00:00|637.6|637|636.8|636.2|637.7|637.1|636.8|636.2|223
1615788000000|2021-03-15 06:00:00|637.1|636.5|637.4|636.8|637.6|637|636.6|636|305
1615791600000|2021-03-15 07:00:00|637.3|636.7|638.6|638|638.6|638|636.8|636.2|269
1615795200000|2021-03-15 08:00:00|638.5|637.9|636.8|636.2|639.1|638.5|636.5|635.9|565
1615798800000|2021-03-15 09:00:00|636.5|635.9|636|635.4|637.8|637.2|636|635.4|1049
1615802400000|2021-03-15 10:00:00|636.3|635.7|640.6|640|640.8|640.2|636|635.4|927
1615806000000|2021-03-15 11:00:00|640.5|639.9|640.3|639.7|642.5|641.9|640|639.4|1042
1615809600000|2021-03-15 12:00:00|640.4|639.8|639.3|638.7|640.5|639.9|638|637.4|778
1615813200000|2021-03-15 13:00:00|637.5|636.9|645.2|644.6|646.5|645.9|636.3|635.7|3809
1615816800000|2021-03-15 14:00:00|645.5|644.9|641.3|640.7|646|645.4|639.8|639.2|3672
1615820400000|2021-03-15 15:00:00|641.1|640.5|641.4|640.8|643.5|642.9|640.6|640|2093
1615824000000|2021-03-15 16:00:00|641.5|640.9|643|642.4|643.8|643.2|640.8|640.2|1721
1615827600000|2021-03-15 17:00:00|643.1|642.5|643.9|643.3|644.7|644.1|642.5|641.9|1403
1615831200000|2021-03-15 18:00:00|644|643.4|643.6|643|647.4|646.8|642.7|642.1|3767
1615852800000|2021-03-16 00:00:00|645.9|645.3|645.1|644.5|646.7|646.1|644.2|643.6|592
1615856400000|2021-03-16 01:00:00|644.8|644.2|643.1|642.5|645.1|644.5|642.9|642.3|358
1615860000000|2021-03-16 02:00:00|643.4|642.8|643.1|642.5|643.4|642.8|641.8|641.2|179
1615863600000|2021-03-16 03:00:00|643|642.4|642.4|641.8|643|642.4|641.9|641.3|178
1615867200000|2021-03-16 04:00:00|642.5|641.9|642.5|641.9|642.6|642|642.1|641.5|52
1615870800000|2021-03-16 05:00:00|642.6|642|642.5|641.9|643|642.4|642.1|641.5|118
1615874400000|2021-03-16 06:00:00|642.6|642|640.6|640|642.6|642|640.6|640|398
1615878000000|2021-03-16 07:00:00|640.5|639.9|638.4|637.8|640.6|640|637.9|637.3|886
1615881600000|2021-03-16 08:00:00|638.1|637.5|638.4|637.8|639.3|638.7|637.9|637.3|759
1615885200000|2021-03-16 09:00:00|638.6|638|640.1|639.5|640.9|640.3|638.4|637.8|483
1615888800000|2021-03-16 10:00:00|640.4|639.8|639.2|638.6|640.4|639.8|637.8|637.2|699
1615892400000|2021-03-16 11:00:00|639.3|638.7|639.2|638.6|640.6|640|638.8|638.2|414
1615896000000|2021-03-16 12:00:00|639.4|638.8|638.8|638.2|640.4|639.8|638.4|637.8|559
1615899600000|2021-03-16 13:00:00|640|639.4|632.3|631.7|640.6|640|631.6|631|4947
1615903200000|2021-03-16 14:00:00|632.1|631.5|641.2|640.6|642.2|641.6|632.1|631.5|7552
1615906800000|2021-03-16 15:00:00|641.1|640.5|642.9|642.3|643.2|642.6|638.7|638.1|2592
1615910400000|2021-03-16 16:00:00|642.7|642.1|643.2|642.6|645.7|645.1|642.7|642.1|2947
1615914000000|2021-03-16 17:00:00|643.3|642.7|643.9|643.3|644.5|643.9|642.3|641.7|1829
1615917600000|2021-03-16 18:00:00|643.7|643.1|645.9|645.3|647.4|646.8|643|642.4|3118
1615939200000|2021-03-17 00:00:00|646.2|645.6|647.6|647|648.9|648.3|646|645.4|1166
1615942800000|2021-03-17 01:00:00|647.9|647.3|647.6|647|648.6|648|647.4|646.8|219
1615946400000|2021-03-17 02:00:00|647.9|647.3|647.1|646.5|647.9|647.3|646.9|646.3|96
1615950000000|2021-03-17 03:00:00|647|646.4|647.3|646.7|647.4|646.8|647|646.4|70
1615953600000|2021-03-17 04:00:00|647.4|646.8|647.6|647|647.8|647.2|647.2|646.6|83
1615957200000|2021-03-17 05:00:00|647.7|647.1|647.6|647|647.8|647.2|646.8|646.2|114
1615960800000|2021-03-17 06:00:00|647.8|647.2|647.3|646.7|648.1|647.5|646.8|646.2|150
1615964400000|2021-03-17 07:00:00|647.5|646.9|644.3|643.7|648|647.4|643.3|642.7|345
1615968000000|2021-03-17 08:00:00|643.9|643.3|641.8|641.2|645.1|644.5|640.7|640.1|669
1615971600000|2021-03-17 09:00:00|642|641.4|640.7|640.1|642.5|641.9|640.6|640|407
1615975200000|2021-03-17 10:00:00|640.6|640|641.2|640.6|642.1|641.5|639.6|639|490
1615978800000|2021-03-17 11:00:00|641.3|640.7|641.3|640.7|642.5|641.9|639.8|639.2|478
1615982400000|2021-03-17 12:00:00|641.1|640.5|642.4|641.8|643.6|643|640.9|640.3|782
1615986000000|2021-03-17 13:00:00|642.9|642.3|641.7|641.1|645.7|645.1|640.7|640.1|4712
1615989600000|2021-03-17 14:00:00|641.8|641.2|646.2|645.6|647.4|646.8|641.2|640.6|3311
1615993200000|2021-03-17 15:00:00|646|645.4|642|641.4|646.3|645.7|641.3|640.7|2303
1615996800000|2021-03-17 16:00:00|642.2|641.6|643|642.4|644|643.4|641.7|641.1|1732
1616000400000|2021-03-17 17:00:00|643.3|642.7|639.5|638.9|643.3|642.7|639.3|638.7|2064
1616004000000|2021-03-17 18:00:00|639.4|638.8|638.8|638.2|640.9|640.3|638.8|638.2|2717
1616025600000|2021-03-18 00:00:00|639.8|639.2|636.8|636.2|639.9|639.3|636.6|636|1215
1616029200000|2021-03-18 01:00:00|637.1|636.5|637.3|636.7|638.1|637.5|636.8|636.2|352
1616032800000|2021-03-18 02:00:00|637.6|637|637.8|637.2|637.8|637.2|637|636.4|130
1616036400000|2021-03-18 03:00:00|637.6|637|637.3|636.7|637.8|637.2|637.1|636.5|121
1616040000000|2021-03-18 04:00:00|637.1|636.5|636.3|635.7|637.2|636.6|635.9|635.3|225
1616043600000|2021-03-18 05:00:00|636.6|636|637.8|637.2|637.9|637.3|636.3|635.7|218
1616047200000|2021-03-18 06:00:00|638|637.4|637.2|636.6|638.3|637.7|637|636.4|215
1616050800000|2021-03-18 07:00:00|637.1|636.5|636|635.4|637.3|636.7|635.1|634.5|554
1616054400000|2021-03-18 08:00:00|636.3|635.7|634.4|633.8|637|636.4|633.8|633.2|631
1616058000000|2021-03-18 09:00:00|634.3|633.7|635.5|634.9|635.8|635.2|634.3|633.7|469
1616061600000|2021-03-18 10:00:00|635.7|635.1|635.4|634.8|636|635.4|634.6|634|469
1616065200000|2021-03-18 11:00:00|635.5|634.9|635.1|634.5|635.8|635.2|634.2|633.6|815
1616068800000|2021-03-18 12:00:00|635|634.4|635.4|634.8|636.4|635.8|634.9|634.3|583
1616072400000|2021-03-18 13:00:00|634|633.4|633.9|633.3|635.1|634.5|632.6|632|3307
1616076000000|2021-03-18 14:00:00|633.8|633.2|633.2|632.6|635|634.4|632|631.4|4069
1616079600000|2021-03-18 15:00:00|633|632.4|631.5|630.9|633.7|633.1|630.5|629.9|3129
1616083200000|2021-03-18 16:00:00|631.2|630.6|632.5|631.9|633.9|633.3|631.2|630.6|1805
1616086800000|2021-03-18 17:00:00|632.4|631.8|631|630.4|633.2|632.6|630.5|629.9|2103
1616090400000|2021-03-18 18:00:00|630.8|630.2|628.5|627.9|631.3|630.7|628.5|627.9|3747
1616112000000|2021-03-19 00:00:00|629.1|628.5|628.6|628|630.3|629.7|627.8|627.2|661
1616115600000|2021-03-19 01:00:00|628.7|628.1|628.7|628.1|629|628.4|628|627.4|305
1616119200000|2021-03-19 02:00:00|628.6|628|627.2|626.6|628.6|628|626.7|626.1|357
1616122800000|2021-03-19 03:00:00|627|626.4|627.5|626.9|627.9|627.3|627|626.4|208
1616126400000|2021-03-19 04:00:00|627.3|626.7|628.8|628.2|629|628.4|627.3|626.7|186
1616130000000|2021-03-19 05:00:00|628.7|628.1|629.7|629.1|629.7|629.1|628.2|627.6|225
1616133600000|2021-03-19 06:00:00|629.5|628.9|630.9|630.3|631.7|631.1|628.5|627.9|518
1616137200000|2021-03-19 07:00:00|631|630.4|634.4|633.8|634.9|634.3|630.5|629.9|861
1616140800000|2021-03-19 08:00:00|634.6|634|633.4|632.8|634.6|634|631.7|631.1|744
1616144400000|2021-03-19 09:00:00|633.2|632.6|633|632.4|634.6|634|632.9|632.3|322
1616148000000|2021-03-19 10:00:00|633.1|632.5|632.1|631.5|633.1|632.5|631.9|631.3|413
1616151600000|2021-03-19 11:00:00|631.9|631.3|628.5|627.9|631.9|631.3|628.1|627.5|730
1616155200000|2021-03-19 12:00:00|628.6|628|628.7|628.1|629.9|629.3|627.5|626.9|1471
1616158800000|2021-03-19 13:00:00|628.2|627.6|628|627.4|631.7|631.1|627.5|626.9|4012
1616162400000|2021-03-19 14:00:00|627.9|627.3|623.1|622.5|628|627.4|622.8|622.2|6762
1616166000000|2021-03-19 15:00:00|623|622.4|623.5|622.9|624.3|623.7|621.4|620.8|3666
1616169600000|2021-03-19 16:00:00|623.4|622.8|628.7|628.1|628.7|628.1|623.3|622.7|3664
1616173200000|2021-03-19 17:00:00|628.6|628|626.4|625.8|628.7|628.1|626|625.4|2379
1616176800000|2021-03-19 18:00:00|626.6|626|626.1|625.5|628|627.4|625.5|624.9|2661
1616371200000|2021-03-22 00:00:00|627|626.4|623.8|623.2|627.6|627|623.3|622.7|1052
1616374800000|2021-03-22 01:00:00|623.9|623.3|624.1|623.5|624.7|624.1|622.9|622.3|447
1616378400000|2021-03-22 02:00:00|624|623.4|623.8|623.2|624.2|623.6|623.1|622.5|316
1616382000000|2021-03-22 03:00:00|623.9|623.3|624.5|623.9|625.4|624.8|623.5|622.9|192
1616385600000|2021-03-22 04:00:00|624.7|624.1|625.2|624.6|625.4|624.8|624.5|623.9|141
1616389200000|2021-03-22 05:00:00|625|624.4|624.3|623.7|625.3|624.7|623.3|622.7|207
1616392800000|2021-03-22 06:00:00|624.4|623.8|623.8|623.2|624.8|624.2|623.6|623|218
1616396400000|2021-03-22 07:00:00|623.7|623.1|623.6|623|625.3|624.7|623.1|622.5|404
1616400000000|2021-03-22 08:00:00|623.7|623.1|624|623.4|625.3|624.7|623.5|622.9|311
1616403600000|2021-03-22 09:00:00|623.9|623.3|622.7|622.1|624|623.4|622.6|622|234
1616407200000|2021-03-22 10:00:00|622.4|621.8|623.4|622.8|623.7|623.1|622.4|621.8|278
1616410800000|2021-03-22 11:00:00|623.3|622.7|624.5|623.9|624.6|624|623.2|622.6|369
1616414400000|2021-03-22 12:00:00|624.6|624|623.5|622.9|624.6|624|623.2|622.6|409
1616418000000|2021-03-22 13:00:00|624.1|623.5|621.8|621.2|624.5|623.9|620.3|619.7|3193
1616421600000|2021-03-22 14:00:00|621.6|621|627.5|626.9|627.9|627.3|621.3|620.7|5580
1616425200000|2021-03-22 15:00:00|627.7|627.1|625.3|624.7|629.5|628.9|624.6|624|3069
1616428800000|2021-03-22 16:00:00|625.2|624.6|626.2|625.6|626.7|626.1|624.6|624|963
1616432400000|2021-03-22 17:00:00|626.3|625.7|626|625.4|626.5|625.9|625.3|624.7|1366
1616436000000|2021-03-22 18:00:00|626.1|625.5|627.5|626.9|627.6|627|625.1|624.5|2111
1616457600000|2021-03-23 00:00:00|627.7|627.1|626.9|626.3|628.2|627.6|625.7|625.1|751
1616461200000|2021-03-23 01:00:00|626.8|626.2|625.7|625.1|627|626.4|625.2|624.6|152
1616464800000|2021-03-23 02:00:00|625.9|625.3|625.1|624.5|626.1|625.5|625|624.4|142
1616468400000|2021-03-23 03:00:00|625|624.4|625.5|624.9|625.5|624.9|624.8|624.2|103
1616472000000|2021-03-23 04:00:00|625.2|624.6|627|626.4|627|626.4|625.2|624.6|157
1616475600000|2021-03-23 05:00:00|626.8|626.2|626.5|625.9|626.8|626.2|625.8|625.2|248
1616479200000|2021-03-23 06:00:00|626.4|625.8|626.5|625.9|626.6|626|625.7|625.1|245
1616482800000|2021-03-23 07:00:00|626.4|625.8|625|624.4|626.4|625.8|624.3|623.7|501
1616486400000|2021-03-23 08:00:00|624.8|624.2|623.8|623.2|625|624.4|623.5|622.9|460
1616490000000|2021-03-23 09:00:00|623.9|623.3|622.7|622.1|624.3|623.7|622.5|621.9|374
1616493600000|2021-03-23 10:00:00|622.6|622|623.1|622.5|623.2|622.6|621.4|620.8|475
1616497200000|2021-03-23 11:00:00|623.2|622.6|622.6|622|623.2|622.6|621.7|621.1|425
1616500800000|2021-03-23 12:00:00|622.4|621.8|621.2|620.6|622.6|622|620.9|620.3|718
1616504400000|2021-03-23 13:00:00|620.7|620.1|632.5|631.9|633.1|632.5|620.1|619.5|5907
1616508000000|2021-03-23 14:00:00|632.6|632|639.3|638.7|640.7|640.1|631|630.4|10707
1616511600000|2021-03-23 15:00:00|639.4|638.8|639.4|638.8|642.7|642.1|638.5|637.9|7317
1616515200000|2021-03-23 16:00:00|639.2|638.6|634.6|634|639.4|638.8|634.1|633.5|3941
1616518800000|2021-03-23 17:00:00|634.5|633.9|632.6|632|635.1|634.5|632.1|631.5|2707
1616522400000|2021-03-23 18:00:00|632.4|631.8|633.9|633.3|635|634.4|632.1|631.5|2705
1616544000000|2021-03-24 00:00:00|634.1|633.5|634.5|633.9|635.5|634.9|633.3|632.7|810
1616547600000|2021-03-24 01:00:00|634.2|633.6|631.5|630.9|634.5|633.9|631.3|630.7|825
1616551200000|2021-03-24 02:00:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|180
1616554800000|2021-03-24 03:00:00|631.7|631.1|631.9|631.3|632.1|631.5|631.3|630.7|149
1616558400000|2021-03-24 04:00:00|632.1|631.5|632.1|631.5|632.6|632|631.9|631.3|88
1616562000000|2021-03-24 05:00:00|631.9|631.3|629.8|629.2|632.6|632|629.8|629.2|312
1616565600000|2021-03-24 06:00:00|629.9|629.3|631.4|630.8|631.4|630.8|629.9|629.3|256
1616569200000|2021-03-24 07:00:00|631.1|630.5|631.3|630.7|631.9|631.3|631.1|630.5|163
1616572800000|2021-03-24 08:00:00|631.5|630.9|635.3|634.7|636.5|635.9|630.8|630.2|500
1616576400000|2021-03-24 09:00:00|635.2|634.6|636.5|635.9|636.5|635.9|634.9|634.3|421
1616580000000|2021-03-24 10:00:00|636.8|636.2|631.8|631.2|637.2|636.6|631.3|630.7|1068
1616583600000|2021-03-24 11:00:00|631.6|631|629.3|628.7|631.8|631.2|628.4|627.8|1101
1616587200000|2021-03-24 12:00:00|629.2|628.6|627.2|626.6|629.4|628.8|627.2|626.6|1622
1616590800000|2021-03-24 13:00:00|627.8|627.2|628.3|627.7|632.2|631.6|627.3|626.7|5653
1616594400000|2021-03-24 14:00:00|628|627.4|624.4|623.8|628.8|628.2|623.1|622.5|5869
1616598000000|2021-03-24 15:00:00|624.5|623.9|624.6|624|626.8|626.2|624.3|623.7|2888
1616601600000|2021-03-24 16:00:00|624.7|624.1|624.2|623.6|626.1|625.5|624|623.4|1795
1616605200000|2021-03-24 17:00:00|624.1|623.5|625.7|625.1|626.1|625.5|623.7|623.1|2453
1616608800000|2021-03-24 18:00:00|625.6|625|623.7|623.1|625.9|625.3|623.5|622.9|2091
1616630400000|2021-03-25 00:00:00|624.1|623.5|622.3|621.7|624.7|624.1|621.6|621|963
1616634000000|2021-03-25 01:00:00|622.1|621.5|621.7|621.1|622.8|622.2|621.5|620.9|714
1616637600000|2021-03-25 02:00:00|621.6|621|621.2|620.6|622|621.4|620.9|620.3|550
1616641200000|2021-03-25 03:00:00|621.3|620.7|619.1|618.5|621.4|620.8|618.3|617.7|994
1616644800000|2021-03-25 04:00:00|619.2|618.6|619.6|619|620.2|619.6|618.5|617.9|396
1616648400000|2021-03-25 05:00:00|619.5|618.9|620.1|619.5|620.2|619.6|618.7|618.1|389
1616652000000|2021-03-25 06:00:00|620.2|619.6|620.6|620|621.3|620.7|619.2|618.6|569
1616655600000|2021-03-25 07:00:00|620.5|619.9|619.2|618.6|620.5|619.9|618.8|618.2|293
1616659200000|2021-03-25 08:00:00|619|618.4|617.6|617|619.1|618.5|616.2|615.6|1108
1616662800000|2021-03-25 09:00:00|617.7|617.1|616.9|616.3|619.5|618.9|616.9|616.3|394
1616666400000|2021-03-25 10:00:00|616.7|616.1|616.6|616|616.7|616.1|616.2|615.6|601
1616670000000|2021-03-25 11:00:00|616.5|615.9|616|615.4|617.9|617.3|615.8|615.2|448
1616673600000|2021-03-25 12:00:00|615.9|615.3|615.6|615|617.4|616.7|615|614.4|973
1616677200000|2021-03-25 13:00:00|615.1|614.5|612.8|612.2|615.7|615.1|610.6|610|6081
1616680800000|2021-03-25 14:00:00|612.7|612.1|610.6|610|612.8|612.2|609|608.4|6749
1616684400000|2021-03-25 15:00:00|610.5|609.9|610.8|610.2|613.4|612.8|608.6|608|4492
1616688000000|2021-03-25 16:00:00|610.7|610.1|612.3|611.7|614.3|613.7|610.6|610|2729
1616691600000|2021-03-25 17:00:00|612.4|611.8|612.3|611.7|613.5|612.9|611.6|611|2268
1616695200000|2021-03-25 18:00:00|612.1|611.5|610.6|610|613.8|613.2|610.4|609.8|2683
1616716800000|2021-03-26 00:00:00|610.5|609.9|609.4|608.8|612.1|611.5|608.6|608|1361
1616720400000|2021-03-26 01:00:00|609.5|608.9|609|608.4|609.6|609|608.4|607.8|406
1616724000000|2021-03-26 02:00:00|608.8|608.2|608.4|607.8|608.9|608.3|607.9|607.3|296
1616727600000|2021-03-26 03:00:00|608.3|607.7|608.6|608|609.1|608.5|608.1|607.5|163
1616731200000|2021-03-26 04:00:00|608.9|608.3|608.8|608.2|609.1|608.5|608.6|608|159
1616734800000|2021-03-26 05:00:00|608.9|608.3|610.4|609.8|610.4|609.8|608.5|607.9|284
1616738400000|2021-03-26 06:00:00|610.3|609.7|611.6|611|612.4|611.8|609.9|609.3|350
1616742000000|2021-03-26 07:00:00|611.4|610.8|614.5|613.9|615.2|614.6|611.3|610.7|665
1616745600000|2021-03-26 08:00:00|614.3|613.7|613.3|612.7|616.3|615.7|613.2|612.6|615
1616749200000|2021-03-26 09:00:00|613.2|612.6|611.4|610.8|614|613.4|610.1|609.5|542
1616752800000|2021-03-26 10:00:00|611.3|610.7|611.4|610.8|612.8|612.2|611.1|610.5|450
1616756400000|2021-03-26 11:00:00|611.3|610.7|610.2|609.6|612.5|611.9|609.6|609|680
1616760000000|2021-03-26 12:00:00|609.9|609.3|609.7|609.1|610.4|609.8|609.1|608.5|483
1616763600000|2021-03-26 13:00:00|610.1|609.5|610.1|609.5|612.2|611.6|607.8|607.2|4508
1616767200000|2021-03-26 14:00:00|610|609.4|611.7|611.1|611.7|611.1|608.2|607.6|2963
1616770800000|2021-03-26 15:00:00|611.5|610.9|615.1|614.5|615.1|614.5|610|609.4|3242
1616774400000|2021-03-26 16:00:00|615.3|614.7|616.5|615.9|618.2|617.6|614.8|614.2|4599
1616778000000|2021-03-26 17:00:00|616.6|616|615.3|614.7|618.1|617.5|615|614.4|2461
1616781600000|2021-03-26 18:00:00|615.2|614.6|614.2|613.6|615.5|614.9|612.1|611.5|3157
1616976000000|2021-03-29 00:00:00|614.3|613.7|612.4|611.8|614.4|613.8|611.5|610.9|605
1616979600000|2021-03-29 01:00:00|612.3|611.7|612.6|612|612.9|612.3|611.2|610.6|302
1616983200000|2021-03-29 02:00:00|612.5|611.9|612.8|612.2|613.1|612.5|612.4|611.8|221
1616986800000|2021-03-29 03:00:00|612.9|612.3|611.9|611.3|612.9|612.3|611.7|611.1|95
1616990400000|2021-03-29 04:00:00|611.7|611.1|612|611.4|612.1|611.5|611.5|610.9|66
1616994000000|2021-03-29 05:00:00|611.7|611.1|611.4|610.8|611.9|611.3|610.6|610|261
1616997600000|2021-03-29 06:00:00|611.1|610.5|609.7|609.1|611.1|610.5|609.7|609.1|135
1617001200000|2021-03-29 07:00:00|610|609.4|612.4|611.8|612.8|612.2|610|609.4|406
1617004800000|2021-03-29 08:00:00|612.1|611.5|614.5|613.9|615.4|614.8|611.6|611|590
1617008400000|2021-03-29 09:00:00|614.6|614|613.3|612.7|615|614.4|613.2|612.6|451
1617012000000|2021-03-29 10:00:00|613.2|612.6|612.4|611.8|613.7|613.1|611.9|611.3|540
1617015600000|2021-03-29 11:00:00|612.5|611.9|611.4|610.8|612.9|612.3|610.7|610.1|767
1617019200000|2021-03-29 12:00:00|611.5|610.9|610.8|610.2|611.8|611.2|610.1|609.5|708
1617022800000|2021-03-29 13:00:00|610.1|609.5|608|607.4|612.1|611.5|608|607.4|3702
1617026400000|2021-03-29 14:00:00|607.8|607.2|609.5|608.9|614.1|613.5|606.7|606.1|5295
1617030000000|2021-03-29 15:00:00|609.7|609.1|610.9|610.3|611.9|611.3|609|608.4|1525
1617033600000|2021-03-29 16:00:00|611.1|610.5|613.1|612.5|613.1|612.5|609.8|609.2|1556
1617037200000|2021-03-29 17:00:00|612.9|612.3|613.9|613.3|614.4|613.8|612.2|611.6|1881
1617040800000|2021-03-29 18:00:00|613.8|613.2|615.5|614.9|616.6|616|613.2|612.6|3025
1617062400000|2021-03-30 00:00:00|615|614.4|612.7|612.1|615.3|614.7|612.2|611.6|598
1617066000000|2021-03-30 01:00:00|612.6|612|612.6|612|612.7|612.1|612|611.4|229
1617069600000|2021-03-30 02:00:00|612.7|612.1|613.3|612.7|613.7|613.1|612.5|611.9|114
1617073200000|2021-03-30 03:00:00|613.2|612.6|613.7|613.1|614|613.4|613|612.4|94
1617076800000|2021-03-30 04:00:00|613.6|613|613|612.4|613.7|613.1|612.9|612.3|81
1617080400000|2021-03-30 05:00:00|612.9|612.3|612.5|611.9|613|612.4|612.5|611.9|85
1617084000000|2021-03-30 06:00:00|612.6|612|611|610.4|612.8|612.2|610.7|610.1|367
1617087600000|2021-03-30 07:00:00|611.1|610.5|611.4|610.8|611.7|611.1|610.4|609.8|367
1617091200000|2021-03-30 08:00:00|611.3|610.7|611.6|611|612.3|611.7|609.7|609.1|697
1617094800000|2021-03-30 09:00:00|611.5|610.9|611.3|610.7|612.6|612|611|610.4|309
1617098400000|2021-03-30 10:00:00|611.5|610.9|611.8|611.2|612.2|611.6|611.3|610.7|175
1617102000000|2021-03-30 11:00:00|611.6|611|611|610.4|612|611.4|610.5|609.9|386
1617105600000|2021-03-30 12:00:00|611.1|610.5|610.8|610.2|611.7|611.1|610.5|609.9|264
1617109200000|2021-03-30 13:00:00|611.2|610.6|611.9|611.3|614.4|613.8|609.8|609.2|2935
1617112800000|2021-03-30 14:00:00|612|611.4|601.6|601|612|611.4|601.2|600.6|7643
1617116400000|2021-03-30 15:00:00|601.5|600.9|602.3|601.7|603.2|602.6|600.3|599.7|5933
1617120000000|2021-03-30 16:00:00|602.2|601.6|603.9|603.3|604.8|604.2|602|601.4|3190
1617123600000|2021-03-30 17:00:00|603.6|603|602.5|601.9|604.1|603.5|601.9|601.3|1902
1617127200000|2021-03-30 18:00:00|602.4|601.8|600.5|599.9|603.6|603|600.3|599.7|3121
1617148800000|2021-03-31 00:00:00|601.8|601.2|600.1|599.5|601.9|601.3|600.1|599.5|595
1617152400000|2021-03-31 01:00:00|600.2|599.6|601.1|600.5|601.1|600.5|600.2|599.6|152
1617156000000|2021-03-31 02:00:00|601|600.4|601.6|601|601.9|601.3|600.9|600.3|280
1617159600000|2021-03-31 03:00:00|601.4|600.8|601.3|600.7|601.6|601|601.1|600.5|127
1617163200000|2021-03-31 04:00:00|601.4|600.8|601.1|600.5|601.4|600.8|600.9|600.3|47
1617166800000|2021-03-31 05:00:00|601|600.4|601.1|600.5|601.6|601|600.6|600|156
1617170400000|2021-03-31 06:00:00|601.2|600.6|602.2|601.6|602.3|601.7|600.6|600|246
1617174000000|2021-03-31 07:00:00|602.3|601.7|601.5|600.9|602.5|601.9|600.6|600|383
1617177600000|2021-03-31 08:00:00|601.6|601|602.2|601.6|603.2|602.6|601.6|601|357
1617181200000|2021-03-31 09:00:00|602.3|601.7|602.9|602.3|604.2|603.6|602.2|601.6|663
1617184800000|2021-03-31 10:00:00|603|602.4|603.9|603.3|604.3|603.7|603|602.4|801
1617188400000|2021-03-31 11:00:00|603.7|603.1|603.2|602.6|604.4|603.8|602.9|602.3|453
1617192000000|2021-03-31 12:00:00|603.4|602.8|601.4|600.8|603.4|602.8|601.2|600.6|599
1617195600000|2021-03-31 13:00:00|601.3|600.7|596.6|596|602.3|601.7|595.4|594.8|5111
1617199200000|2021-03-31 14:00:00|596.5|595.9|595.5|594.9|598.5|597.9|593.4|592.8|5749
1617202800000|2021-03-31 15:00:00|595.3|594.7|596|595.4|597.4|596.8|593.4|592.8|3747
1617206400000|2021-03-31 16:00:00|595.9|595.3|622.8|622.2|631|630.4|595.9|594.9|16434
1617210000000|2021-03-31 17:00:00|622.7|622.1|621|620.4|626|625.4|619.8|619.2|4866
1617213600000|2021-03-31 18:00:00|620.9|620.3|618.1|617.5|621.3|620.7|615.6|615|4549
1617235200000|2021-04-01 00:00:00|621.3|620.7|623.6|623|624.1|623.5|620.3|619.7|3046
1617238800000|2021-04-01 01:00:00|623.5|622.9|622.1|621.5|624.8|624.2|621.7|621.1|661
1617242400000|2021-04-01 02:00:00|622.2|621.6|623.3|622.7|623.8|623.2|622.2|621.6|244
1617246000000|2021-04-01 03:00:00|623.1|622.5|623.3|622.7|623.5|622.9|622.6|622|316
1617249600000|2021-04-01 04:00:00|623.5|622.9|621.4|620.8|623.5|622.9|620.9|620.3|290
1617253200000|2021-04-01 05:00:00|621.5|620.9|622.5|621.9|622.5|621.9|620|619.4|619
1617256800000|2021-04-01 06:00:00|622.7|622.1|622.8|622.2|625|624.4|622|621.4|646
1617260400000|2021-04-01 07:00:00|622.7|622.1|622.6|622|622.8|622.2|618.7|618.1|724
1617264000000|2021-04-01 08:00:00|622.7|622.1|617|616.4|622.7|622.1|616.6|616|874
1617267600000|2021-04-01 09:00:00|617.1|616.5|614.3|613.7|618.7|618.1|613.4|612.8|790
1617271200000|2021-04-01 10:00:00|614.4|613.8|614.4|613.8|616.2|615.6|612.5|611.9|1068
1617274800000|2021-04-01 11:00:00|614.5|613.9|615.5|614.9|616.3|615.7|614.3|613.7|300
1617278400000|2021-04-01 12:00:00|615.4|614.8|615.7|615.1|616.1|615.5|613.4|612.8|715
1617282000000|2021-04-01 13:00:00|615.9|615.3|609.6|609|616.5|615.9|606.6|606|6674
1617285600000|2021-04-01 14:00:00|609.7|609.1|605.6|605|609.9|609.3|603.3|602.7|6285
1617289200000|2021-04-01 15:00:00|605.8|605.2|604.1|603.5|609|608.4|603.8|603.2|3528
1617292800000|2021-04-01 16:00:00|604|603.4|605.1|604.5|605.4|604.8|601.7|601.1|7183
1617296400000|2021-04-01 17:00:00|604.9|604.3|611|610.4|614.4|613.8|604.6|604|5583
1617300000000|2021-04-01 18:00:00|610.9|610.3|608.7|607.7|612.6|612|607.8|607.2|3745
1617580800000|2021-04-05 00:00:00|609.7|609.1|612.6|612|612.7|612.1|607.8|607.2|1760
1617584400000|2021-04-05 01:00:00|612.5|611.9|611.7|611.1|612.7|612.1|610.9|610.3|339
1617588000000|2021-04-05 02:00:00|611.5|610.9|609.4|608.8|611.8|611.2|609.2|608.6|266
1617591600000|2021-04-05 03:00:00|609.6|609|610.1|609.5|610.4|609.8|609.6|609|51
1617595200000|2021-04-05 04:00:00|609.9|609.3|609.9|609.3|610.1|609.5|609.6|609|62
1617598800000|2021-04-05 05:00:00|609.6|609|610.1|609.5|610.8|610.2|609.6|609|108
1617602400000|2021-04-05 06:00:00|610.3|609.7|611.4|610.8|612.1|611.5|610.1|609.5|189
1617606000000|2021-04-05 07:00:00|611.3|610.7|613|612.4|614|613.4|611.2|610.6|372
1617609600000|2021-04-05 08:00:00|612.9|612.3|612|611.4|612.9|612.3|611.5|610.9|351
1617613200000|2021-04-05 09:00:00|612.1|611.5|612.7|612.1|614.2|613.6|612|611.4|416
1617616800000|2021-04-05 10:00:00|612.8|612.2|615.4|614.8|615.5|614.9|612.8|612.2|698
1617620400000|2021-04-05 11:00:00|615.3|614.7|613.5|612.9|615.5|614.9|612.7|612.1|440
1617624000000|2021-04-05 12:00:00|613.7|613.1|613.6|613|614.9|614.3|613.1|612.5|483
1617627600000|2021-04-05 13:00:00|614.7|614.1|620.6|620|623.9|623.3|614.4|613.8|7177
1617631200000|2021-04-05 14:00:00|620.5|619.9|615.3|614.7|621.1|620.5|614.2|613.6|4462
1617634800000|2021-04-05 15:00:00|615.1|614.5|615.1|614.5|618|617.4|614.3|613.7|2351
1617638400000|2021-04-05 16:00:00|615.2|614.6|617.2|616.6|618.8|618.2|614.4|613.8|3773
1617642000000|2021-04-05 17:00:00|617.4|616.8|616.4|615.8|617.7|617.1|615.8|615.2|1493
1617645600000|2021-04-05 18:00:00|616.5|615.9|616.8|616.2|618.9|618.3|616.1|615.5|3980
1617667200000|2021-04-06 00:00:00|619.7|619.1|617.6|617|620.9|620.3|617.1|616.5|771
1617670800000|2021-04-06 01:00:00|617.7|617.1|618.1|617.5|618.9|618.3|617.6|617|276
1617674400000|2021-04-06 02:00:00|618|617.4|618.3|617.7|618.8|618.2|617.8|617.2|159
1617678000000|2021-04-06 03:00:00|618.2|617.6|617.5|616.9|618.3|617.7|617.5|616.9|239
1617681600000|2021-04-06 04:00:00|617.7|617.1|618.5|617.9|618.5|617.9|617.5|616.9|85
1617685200000|2021-04-06 05:00:00|618.4|617.8|618.7|618.1|619.1|618.5|618|617.4|217
1617688800000|2021-04-06 06:00:00|618.6|618|616.2|615.6|618.6|618|616.1|615.5|328
1617692400000|2021-04-06 07:00:00|616.1|615.5|616.9|616.3|617.3|616.7|615.9|615.3|381
1617696000000|2021-04-06 08:00:00|616.8|616.2|615.7|615.1|617.1|616.5|614.5|613.9|520
1617699600000|2021-04-06 09:00:00|615.6|615|616.8|616.2|617.3|616.7|614.4|613.8|477
1617703200000|2021-04-06 10:00:00|616.6|616|615.3|614.7|616.6|616|615|614.4|293
1617706800000|2021-04-06 11:00:00|615.4|614.8|620.4|619.8|620.6|620|615|614.4|1129
1617710400000|2021-04-06 12:00:00|620.6|620|619.9|619.3|620.7|620.1|618.6|618|899
1617714000000|2021-04-06 13:00:00|619.7|619.1|623.6|623|625.4|624.8|619.4|618.8|6360
1617717600000|2021-04-06 14:00:00|623.9|623.3|620.2|619.6|625.6|625|619.5|618.9|5997
1617721200000|2021-04-06 15:00:00|620.1|619.5|619.3|618.7|621.2|620.6|617.1|616.5|3956
1617724800000|2021-04-06 16:00:00|619.2|618.6|615.4|614.8|619.3|618.7|614.9|614.3|3334
1617728400000|2021-04-06 17:00:00|615.2|614.6|613.7|613.1|615.6|615|613.7|613.1|3348
1617732000000|2021-04-06 18:00:00|613.6|613|615.2|614.6|616.1|615.5|613.3|612.7|3379
1617753600000|2021-04-07 00:00:00|614.8|614.2|614.4|613.8|615.8|615.2|613.2|612.6|577
1617757200000|2021-04-07 01:00:00|614.5|613.9|614.9|614.3|615.7|615.1|614.2|613.6|220
1617760800000|2021-04-07 02:00:00|615|614.4|614.9|614.3|615.4|614.8|614|613.4|244
1617764400000|2021-04-07 03:00:00|615.1|614.5|616.2|615.6|616.2|615.6|615.1|614.5|139
1617768000000|2021-04-07 04:00:00|616|615.4|616|615.4|616.2|615.6|615.7|615.1|71
1617771600000|2021-04-07 05:00:00|615.9|615.3|615.3|614.7|616|615.4|614.6|614|180
1617775200000|2021-04-07 06:00:00|615.5|614.9|614.8|614.2|615.8|615.2|614.1|613.5|221
1617778800000|2021-04-07 07:00:00|615|614.4|615.3|614.7|615.4|614.8|613.8|613.2|291
1617782400000|2021-04-07 08:00:00|615.2|614.6|614.7|614.1|615.3|614.7|613.5|612.9|305
1617786000000|2021-04-07 09:00:00|614.8|614.2|615|614.4|615.9|615.3|614.6|614|323
1617789600000|2021-04-07 10:00:00|615.1|614.5|614.8|614.2|615.6|615|614.6|614|195
1617793200000|2021-04-07 11:00:00|614.6|614|616|615.4|617.1|616.5|613.7|613.1|896
1617796800000|2021-04-07 12:00:00|615.8|615.2|616.3|615.7|616.3|615.7|614.8|614.2|500
1617800400000|2021-04-07 13:00:00|616.1|615.5|613|612.4|616.3|615.7|609.8|609.2|7263
1617804000000|2021-04-07 14:00:00|612.6|612|615.4|614.8|617.2|616.6|611|610.4|6213
1617807600000|2021-04-07 15:00:00|615.6|615|616.9|616.3|619|618.4|613.8|613.2|6420
1617811200000|2021-04-07 16:00:00|616.7|616.1|617.8|617.2|620.1|619.5|616.6|616|6998
1617814800000|2021-04-07 17:00:00|617.9|617.3|617.8|617.2|618.2|617.6|617|616.4|3463
1617818400000|2021-04-07 18:00:00|617.9|617.3|616.9|616.3|618.1|617.5|616.1|615.5|3127
1617840000000|2021-04-08 00:00:00|617.8|617.2|617.2|616.6|618.6|618|616.9|616.3|311
1617843600000|2021-04-08 01:00:00|617.4|616.8|617.2|616.6|617.6|617|616.9|616.3|81
1617847200000|2021-04-08 02:00:00|617.4|616.8|617.4|616.8|617.7|617.1|616.9|616.3|89
1617850800000|2021-04-08 03:00:00|617.6|617|617.9|617.3|618.1|617.5|616.7|616.1|124
1617854400000|2021-04-08 04:00:00|617.8|617.2|617.6|617|618.1|617.5|617.2|616.6|73
1617858000000|2021-04-08 05:00:00|617.7|617.1|617.7|617.1|617.9|617.3|617.4|616.8|137
1617861600000|2021-04-08 06:00:00|617.8|617.2|619.7|619.1|619.8|619.2|617.4|616.8|445
1617865200000|2021-04-08 07:00:00|619.6|619|619.1|618.5|619.7|619.1|618.4|617.8|370
1617868800000|2021-04-08 08:00:00|619.4|618.8|620.4|619.8|620.8|620.2|618.7|618.1|360
1617872400000|2021-04-08 09:00:00|620.6|620|621.9|621.3|623.1|622.5|620.4|619.8|644
1617876000000|2021-04-08 10:00:00|622.1|621.5|623.3|622.7|623.9|623.3|621.8|621.2|1177
1617879600000|2021-04-08 11:00:00|623.4|622.8|625.2|624.6|626.1|625.5|623.3|622.7|808
1617883200000|2021-04-08 12:00:00|625|624.4|624.3|623.7|625.7|625.1|624.1|623.5|1312
1617886800000|2021-04-08 13:00:00|623.7|623.1|628.6|628|630.1|629.5|621.4|620.8|6493
1617890400000|2021-04-08 14:00:00|628.7|628.1|626|625.4|628.8|628.2|624.9|624.3|9250
1617894000000|2021-04-08 15:00:00|626.1|625.5|628.9|628.3|630.8|630.2|626|625.4|4743
1617897600000|2021-04-08 16:00:00|629.4|628.8|629.7|629.1|631.8|631.2|628.6|628|4042
1617901200000|2021-04-08 17:00:00|629.5|628.9|629.5|628.9|631.2|630.6|629.5|628.9|7727
1617904800000|2021-04-08 18:00:00|629.6|629|630.2|629.6|631.1|630.5|628.7|628.1|7176
1617926400000|2021-04-09 00:00:00|630|629.4|629.1|628.5|630.4|629.8|628.3|627.7|777
1617930000000|2021-04-09 01:00:00|629.2|628.6|629.5|628.9|630.3|629.7|629|628.4|264
1617933600000|2021-04-09 02:00:00|629.6|629|629.2|628.6|629.6|629|629.1|628.5|118
1617937200000|2021-04-09 03:00:00|629.3|628.7|629.5|628.9|629.9|629.3|629.1|628.5|107
1617940800000|2021-04-09 04:00:00|629.6|629|630|629.4|630.4|629.8|629.5|628.9|86
1617944400000|2021-04-09 05:00:00|630.1|629.5|628.3|627.7|630.1|629.5|628.1|627.5|220
1617948000000|2021-04-09 06:00:00|628.4|627.8|628.5|627.9|628.8|628.2|628.3|627.7|152
1617951600000|2021-04-09 07:00:00|628.6|628|630.8|630.2|631|630.3|628.4|627.8|389
1617955200000|2021-04-09 08:00:00|631.1|630.5|632.3|631.7|632.6|632|630.5|629.9|466
1617958800000|2021-04-09 09:00:00|632.2|631.6|633.6|633|634.1|633.5|630.8|630.2|690
1617962400000|2021-04-09 10:00:00|633.5|632.9|633.1|632.5|634.2|633.6|631.8|631.2|436
1617966000000|2021-04-09 11:00:00|633.2|632.6|634|633.4|634.2|633.6|633|632.4|496
1617969600000|2021-04-09 12:00:00|634.1|633.5|635.2|634.6|636.4|635.8|634|633.4|1000
1617973200000|2021-04-09 13:00:00|635|634.4|636.6|636|638.7|638.1|634.2|633.6|7600
1617976800000|2021-04-09 14:00:00|636.7|636.1|643.8|643.2|644.9|644.3|634.5|633.9|12571
1617980400000|2021-04-09 15:00:00|644.2|643.6|644|643.4|645.5|644.9|642.5|641.9|6146
1617984000000|2021-04-09 16:00:00|643.9|643.3|639|638.4|646.1|645.3|635.5|634.9|16548
1617987600000|2021-04-09 17:00:00|638.9|638.3|640.2|639.6|641.2|640.6|638|637.4|9044
1617991200000|2021-04-09 18:00:00|640|639.4|639.6|639|640.7|640.1|638.7|638.1|7943
1618185600000|2021-04-12 00:00:00|638.9|638.3|636.9|636.3|639.9|639.3|636.3|635.7|1205
1618189200000|2021-04-12 01:00:00|637|636.4|635.2|634.6|637.2|636.6|634.6|634|241
1618192800000|2021-04-12 02:00:00|635.1|634.5|633.9|633.3|635.4|634.8|633.7|633.1|203
1618196400000|2021-04-12 03:00:00|634.2|633.6|634.2|633.6|634.4|633.8|633.7|633.1|112
1618200000000|2021-04-12 04:00:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|60
1618203600000|2021-04-12 05:00:00|634.2|633.6|632.3|631.7|634.5|633.8|632.3|631.7|252
1618207200000|2021-04-12 06:00:00|632.2|631.6|632.1|631.5|632.4|631.8|630.9|630.3|578
1618210800000|2021-04-12 07:00:00|632.2|631.6|632.7|632.1|632.9|632.3|631.4|630.8|244
1618214400000|2021-04-12 08:00:00|632.6|632|633.7|633.1|635.2|634.6|632.4|631.8|375
1618218000000|2021-04-12 09:00:00|633.6|633|632.7|632.1|635.9|635.3|632.4|631.8|1738
1618221600000|2021-04-12 10:00:00|632.6|632|633.1|632.5|633.7|633.1|631.9|631.3|315
1618225200000|2021-04-12 11:00:00|633.2|632.6|634.9|634.3|635.1|634.5|633.1|632.5|1329
1618228800000|2021-04-12 12:00:00|634.8|634.2|633|632.4|635.1|634.5|632.2|631.6|797
1618232400000|2021-04-12 13:00:00|632.7|632.1|627.1|626.5|634.1|633.5|624.8|624.2|11805
1618236000000|2021-04-12 14:00:00|627|626.4|630.6|630|631.4|630.8|624.7|624.1|10831
1618239600000|2021-04-12 15:00:00|630.8|630.2|631.2|630.6|633.2|632.6|629.8|629.2|6559
1618243200000|2021-04-12 16:00:00|631.1|630.5|631.1|630.5|631.1|630.5|628.4|627.8|3535
1618246800000|2021-04-12 17:00:00|631.4|630.8|631.1|630.5|632.2|631.6|629.7|629.1|4998
1618250400000|2021-04-12 18:00:00|631.6|631|629.9|629.3|632.4|631.8|629.3|628.7|9881
1618272000000|2021-04-13 00:00:00|631.6|631|631.7|631.1|632.4|631.8|630.3|629.7|850
1618275600000|2021-04-13 01:00:00|632|631.4|631.7|631.1|632|631.4|631.2|630.6|73
1618279200000|2021-04-13 02:00:00|631.6|631|633|632.4|633.2|632.6|631.4|630.8|232
1618282800000|2021-04-13 03:00:00|632.8|632.2|633.3|632.7|633.5|632.9|632.8|632.2|403
1618286400000|2021-04-13 04:00:00|633.2|632.6|632.7|632.1|633.3|632.7|632.4|631.8|98
1618290000000|2021-04-13 05:00:00|632.8|632.2|632.6|632|633|632.4|631.7|631.1|197
1618293600000|2021-04-13 06:00:00|632.5|631.9|633.2|632.6|633.5|632.9|632.3|631.7|171
1618297200000|2021-04-13 07:00:00|633|632.4|633.1|632.5|634.7|634.1|632.8|632.2|328
1618300800000|2021-04-13 08:00:00|633.2|632.6|634.6|634|635.1|634.5|631.2|630.6|1103
1618304400000|2021-04-13 09:00:00|634.7|634.1|635.3|634.7|637.3|636.7|634.3|633.7|906
1618308000000|2021-04-13 10:00:00|635.2|634.6|634.3|633.7|636|635.4|633.5|632.9|264
1618311600000|2021-04-13 11:00:00|634.2|633.6|633.3|632.7|634.3|633.7|632.3|631.7|321
1618315200000|2021-04-13 12:00:00|633.2|632.6|634|633.4|634.3|633.7|632.5|631.9|2064
1618318800000|2021-04-13 13:00:00|634.4|633.8|637.7|637.1|638.9|638.3|634.4|633.8|6486
1618322400000|2021-04-13 14:00:00|637.9|637.3|634.5|633.9|639.2|638.6|632.7|632.1|7045
1618326000000|2021-04-13 15:00:00|634.7|634.1|633.7|633.1|635.4|634.8|633.5|632.9|5267
1618329600000|2021-04-13 16:00:00|633.9|633.3|633.7|633.1|635.7|635.1|633|632.4|8643
1618333200000|2021-04-13 17:00:00|633.5|632.9|635|634.4|635.5|634.9|633.5|632.9|5037
1618336800000|2021-04-13 18:00:00|635.1|634.5|633|632.4|635.3|634.7|631.6|631|9329
1618358400000|2021-04-14 00:00:00|633.3|632.7|635.4|634.8|636.5|635.9|632.9|632.3|929
1618362000000|2021-04-14 01:00:00|635.1|634.5|636.2|635.6|636.3|635.7|634.9|634.3|145
1618365600000|2021-04-14 02:00:00|636.1|635.5|635.8|635.2|636.6|636|635.7|635.1|216
1618369200000|2021-04-14 03:00:00|635.7|635.1|635.3|634.7|635.9|635.3|634.7|634.1|171
1618372800000|2021-04-14 04:00:00|635.2|634.6|635.1|634.5|635.5|634.9|635.1|634.5|105
1618376400000|2021-04-14 05:00:00|635|634.4|635.3|634.7|635.5|634.9|634.8|634.2|105
1618380000000|2021-04-14 06:00:00|635.5|634.9|636.5|635.9|636.5|635.9|635.3|634.7|123
1618383600000|2021-04-14 07:00:00|636.4|635.8|636.8|636.2|637.8|637.2|636.3|635.7|448
1618387200000|2021-04-14 08:00:00|637|636.4|639.8|639.2|639.9|639.3|636.8|636.2|648
1618390800000|2021-04-14 09:00:00|639.9|639.3|638.8|638.2|639.9|639.3|637.2|636.6|360
1618394400000|2021-04-14 10:00:00|638.9|638.3|641.4|640.8|641.5|640.9|638.8|638.2|1869
1618398000000|2021-04-14 11:00:00|641.5|640.9|640.3|639.7|641.7|641.1|639.7|639.1|651
1618401600000|2021-04-14 12:00:00|640.4|639.8|640.1|639.5|641.3|640.7|639.3|638.7|614
1618405200000|2021-04-14 13:00:00|639.8|639.2|652|651.4|657.2|656.6|639.2|638.6|11943
1618408800000|2021-04-14 14:00:00|652.3|651.7|649|648.4|654.1|653.5|647.2|646.6|10340
1618412400000|2021-04-14 15:00:00|649.1|648.5|652.5|651.9|652.5|651.9|647.9|647.3|4610
1618416000000|2021-04-14 16:00:00|652.7|652.1|652.4|651.8|654|653.4|650.5|649.9|9567
1618419600000|2021-04-14 17:00:00|652.5|651.9|649|648.4|652.9|652.3|648.3|647.7|8280
1618423200000|2021-04-14 18:00:00|649.1|648.5|649.4|648.8|650.3|649.7|648.3|647.7|8185
1618444800000|2021-04-15 00:00:00|649.7|649.1|648|647.4|650.5|649.9|647.6|647|1246
1618448400000|2021-04-15 01:00:00|648.1|647.5|648.3|647.7|649|648.4|648|647.4|333
1618452000000|2021-04-15 02:00:00|648.5|647.9|647.8|647.2|648.6|648|647.7|647.1|102
1618455600000|2021-04-15 03:00:00|647.9|647.3|647|646.4|647.9|647.3|646.8|646.2|375
1618459200000|2021-04-15 04:00:00|646.9|646.3|647.7|647.1|648|647.4|646.9|646.3|117
1618462800000|2021-04-15 05:00:00|647.6|647|646.3|645.7|647.8|647.2|646.1|645.5|136
1618466400000|2021-04-15 06:00:00|646.2|645.6|649.9|649.3|650|649.4|646|645.4|230
1618470000000|2021-04-15 07:00:00|650|649.4|651.1|650.5|652.3|651.7|649.4|648.8|663
1618473600000|2021-04-15 08:00:00|651|650.4|653.4|652.8|653.5|652.9|650.7|650.1|472
1618477200000|2021-04-15 09:00:00|653.5|652.9|655.6|655|656.6|656|653.5|652.9|663
1618480800000|2021-04-15 10:00:00|655.5|654.9|656|655.4|656.3|655.7|654.5|653.9|287
1618484400000|2021-04-15 11:00:00|655.8|655.2|655.1|654.5|656.2|655.6|654.3|653.7|1296
1618488000000|2021-04-15 12:00:00|655|654.4|651.9|651.3|656|655.4|651.3|650.7|1200
1618491600000|2021-04-15 13:00:00|651.4|650.8|645.6|645|651.7|651.1|640.4|639.8|7238
1618495200000|2021-04-15 14:00:00|645.7|645.1|653.4|652.8|654.8|654.2|644.2|643.6|4148
1618498800000|2021-04-15 15:00:00|653.5|652.9|654.6|654|658.6|658|652.4|651.8|7716
1618502400000|2021-04-15 16:00:00|654.9|654.3|651.9|651.3|654.9|654.3|650.2|649.6|2870
1618506000000|2021-04-15 17:00:00|651.8|651.2|653.6|653|654.6|654|651.4|650.8|2689
1618509600000|2021-04-15 18:00:00|653.5|652.9|654|653.4|655.6|655|652.5|651.9|4078
1618531200000|2021-04-16 00:00:00|654.1|653.5|651.9|651.3|654.3|653.7|650.8|650.2|643
1618534800000|2021-04-16 01:00:00|652|651.4|655.3|654.7|656.4|655.8|651.4|650.8|648
1618538400000|2021-04-16 02:00:00|655.1|654.5|654.9|654.3|655.6|655|654.8|654.2|43
1618542000000|2021-04-16 03:00:00|655|654.4|654|653.4|655.3|654.7|654|653.4|62
1618545600000|2021-04-16 04:00:00|653.9|653.3|653.6|653|654.4|653.8|653.3|652.7|80
1618549200000|2021-04-16 05:00:00|653.5|652.9|653.6|653|654.3|653.7|652.8|652.2|51
1618552800000|2021-04-16 06:00:00|653.8|653.2|652.3|651.7|654|653.4|651.9|651.3|222
1618556400000|2021-04-16 07:00:00|652.1|651.5|653.7|653.1|653.9|653.3|651.8|651.2|433
1618560000000|2021-04-16 08:00:00|653.6|653|651.6|651|654.5|653.9|651.5|650.9|361
1618563600000|2021-04-16 09:00:00|651.9|651.3|651.6|651|652|651.4|649.6|649|619
1618567200000|2021-04-16 10:00:00|651.5|650.9|654.5|653.9|655.5|654.9|651.5|650.9|573
1618570800000|2021-04-16 11:00:00|655|654.4|659.4|658.8|659.7|659.1|655|654.4|861
1618574400000|2021-04-16 12:00:00|659.5|658.9|658.8|658.2|659.6|659|657.3|656.7|665
1618578000000|2021-04-16 13:00:00|658.5|657.5|653.1|652.5|660.6|660|652.9|652.3|5595
1618581600000|2021-04-16 14:00:00|653|652.4|653.2|652.6|655.7|655.1|652|651.4|3793
1618585200000|2021-04-16 15:00:00|653.4|652.8|650.3|649.7|654.6|654|649.7|649.1|2467
1618588800000|2021-04-16 16:00:00|650.2|649.6|651.8|651.2|652.4|651.8|650|649.4|1790
1618592400000|2021-04-16 17:00:00|651.9|651.3|652.3|651.7|653.5|652.9|651.3|650.7|2188
1618596000000|2021-04-16 18:00:00|652.2|651.6|654.4|653.8|654.8|654.2|651.8|651.2|2857
1618790400000|2021-04-19 00:00:00|656.1|655.1|655.2|654.6|656.9|656.3|653.8|653.2|608
1618794000000|2021-04-19 01:00:00|655.3|654.7|655.3|654.7|655.7|655.1|654.4|653.8|53
1618797600000|2021-04-19 02:00:00|655.2|654.6|655.7|655.1|656.1|655.5|655|654.4|86
1618801200000|2021-04-19 03:00:00|655.8|655.2|655.3|654.7|655.8|655.2|655|654.4|50
1618804800000|2021-04-19 04:00:00|655.2|654.6|656.5|655.9|656.9|656.3|655.2|654.6|150
1618808400000|2021-04-19 05:00:00|656.4|655.8|656|655.4|657.1|656.5|656|655.4|80
1618812000000|2021-04-19 06:00:00|656.1|655.5|657.5|656.9|659.1|658.5|655.8|655.2|368
1618815600000|2021-04-19 07:00:00|657.4|656.8|661|660.4|662.1|661.5|656.5|655.9|656
1618819200000|2021-04-19 08:00:00|660.9|660.3|661|660.4|661.8|661.2|660.2|659.6|416
1618822800000|2021-04-19 09:00:00|660.9|660.3|659.9|659.3|661|660.4|656.3|655.7|849
1618826400000|2021-04-19 10:00:00|659.7|659.1|659.4|658.8|660|659.4|658.1|657.5|188
1618830000000|2021-04-19 11:00:00|659.3|658.7|658.1|657.5|659.4|658.8|656.3|655.7|457
1618833600000|2021-04-19 12:00:00|658.2|657.6|657.9|657.3|659.7|659.1|657.8|657.2|386
1618837200000|2021-04-19 13:00:00|658.3|657.7|656.5|655.9|658.3|657.7|654.2|653.6|2968
1618840800000|2021-04-19 14:00:00|656.4|655.8|657.3|656.7|657.4|656.8|653.3|652.7|3019
1618844400000|2021-04-19 15:00:00|657.4|656.8|654.2|653.6|657.9|657.3|654.1|653.5|1502
1618848000000|2021-04-19 16:00:00|654.4|653.8|655.7|655.1|656.8|656.2|654.3|653.7|2357
1618851600000|2021-04-19 17:00:00|655.8|655.2|653.9|653.3|657.9|657.3|653.4|652.8|1506
1618855200000|2021-04-19 18:00:00|653.8|653.2|652.9|652.3|654.7|654.1|652.4|651.8|1480
1618876800000|2021-04-20 00:00:00|652.6|652|652.5|651.9|652.9|652.3|651.3|650.7|551
1618880400000|2021-04-20 01:00:00|652.4|651.8|654.7|654.1|655.2|654.6|652.4|651.8|202
1618884000000|2021-04-20 02:00:00|655|654.4|655.4|654.8|656|655.4|654.5|653.9|69
1618887600000|2021-04-20 03:00:00|655.5|654.9|655.4|654.8|656.4|655.8|654.9|654.3|122
1618891200000|2021-04-20 04:00:00|655.5|654.9|655.3|654.7|655.6|655|654.9|654.3|129
1618894800000|2021-04-20 05:00:00|655.5|654.9|655.1|654.5|655.5|654.9|654.7|654.1|32
1618898400000|2021-04-20 06:00:00|655.2|654.6|657.4|656.8|657.5|656.9|654.9|654.3|161
1618902000000|2021-04-20 07:00:00|657.3|656.7|657.5|656.9|658.6|658|656.5|655.9|370
1618905600000|2021-04-20 08:00:00|657.7|657.1|658.7|658.1|659.1|658.5|656.5|655.9|466
1618909200000|2021-04-20 09:00:00|658.6|658|659.8|659.2|660.2|659.6|658.6|658|168
1618912800000|2021-04-20 10:00:00|659.7|659.1|658.9|658.3|659.9|659.3|658.6|658|131
1618916400000|2021-04-20 11:00:00|658.8|658.2|659|658.4|659.1|658.5|657|656.4|213
1618920000000|2021-04-20 12:00:00|658.8|658.2|658.5|657.9|659.4|658.8|657.8|657.2|372
1618923600000|2021-04-20 13:00:00|657.8|657.2|669.3|668.7|670.2|669.6|657|656.4|4354
1618927200000|2021-04-20 14:00:00|669.4|668.8|673.3|672.7|679.7|679.1|668|667.4|9665
1618930800000|2021-04-20 15:00:00|673.4|672.8|667.8|667.2|674.1|673.5|666.8|666.2|3040
1618934400000|2021-04-20 16:00:00|668|667.4|663.8|663.2|668.3|667.7|663|662.4|1850
1618938000000|2021-04-20 17:00:00|663.7|663.1|664.7|664.1|665.6|665|663.3|662.7|1930
1618941600000|2021-04-20 18:00:00|664.9|664.3|660.6|660|665.2|664.6|660.3|659.7|2103
1618963200000|2021-04-21 00:00:00|664.2|663.2|663|662.4|666.1|665.5|662.2|661.6|463
1618966800000|2021-04-21 01:00:00|662.9|662.3|664.3|663.7|664.4|663.8|661.8|661.2|75
1618970400000|2021-04-21 02:00:00|664.5|663.9|664.6|664|664.9|664.3|663.9|663.3|137
1618974000000|2021-04-21 03:00:00|664.7|664.1|664.7|664.1|664.9|664.3|664.5|663.9|33
1618977600000|2021-04-21 04:00:00|664.6|664|664|663.4|665|664.4|663.5|662.9|67
1618981200000|2021-04-21 05:00:00|663.9|663.3|663.9|663.3|665.1|664.5|663.7|663.1|75
1618984800000|2021-04-21 06:00:00|663.8|663.2|662.4|661.8|664.8|664.2|662.2|661.6|79
1618988400000|2021-04-21 07:00:00|662.2|661.6|663.2|662.6|663.6|663|662|661.4|689
1618992000000|2021-04-21 08:00:00|663.3|662.7|668.5|667.9|669.7|669.1|663.1|662.5|807
1618995600000|2021-04-21 09:00:00|668.6|668|672.1|671.5|674.1|673.5|668.4|667.8|723
1618999200000|2021-04-21 10:00:00|672|671.4|670.3|669.7|672|671.4|669.6|669|383
1619002800000|2021-04-21 11:00:00|670.2|669.6|668.4|667.8|670.3|669.7|666.2|665.6|558
1619006400000|2021-04-21 12:00:00|668.6|668|665.3|664.7|669|668.4|663.6|663|819
1619010000000|2021-04-21 13:00:00|664.6|664|669.6|669|671.4|670.8|660.2|659.6|2300
1619013600000|2021-04-21 14:00:00|669.5|668.9|677.1|676.5|677.4|676.8|669.4|668.8|3002
1619017200000|2021-04-21 15:00:00|677.3|676.7|677.3|676.7|679.5|678.9|675|674.4|2314
1619020800000|2021-04-21 16:00:00|677.2|676.6|677.9|677.3|679.4|678.8|675.8|675.2|1098
1619024400000|2021-04-21 17:00:00|678|677.4|676.5|675.9|679.3|678.7|676.2|675.6|1502
1619028000000|2021-04-21 18:00:00|676.7|676.1|675.1|674.5|676.9|676.3|673.1|672.5|2307
1619049600000|2021-04-22 00:00:00|675.4|674.8|679.5|678.9|679.5|678.9|675.4|674.7|607
1619053200000|2021-04-22 01:00:00|679.4|678.8|679.6|679|679.8|679.2|679|678.4|318
1619056800000|2021-04-22 02:00:00|679.7|679.1|681.4|680.8|681.7|681.1|679.5|678.9|427
1619060400000|2021-04-22 03:00:00|681.5|680.9|680|679.4|681.7|681.1|680|679.4|347
1619064000000|2021-04-22 04:00:00|680.1|679.5|679.5|678.9|680.5|679.9|678.7|678.1|85
1619067600000|2021-04-22 05:00:00|679.2|678.6|678.6|678|679.5|678.9|678.3|677.7|87
1619071200000|2021-04-22 06:00:00|678.5|677.9|680.3|679.7|680.6|680|677.2|676.6|163
1619074800000|2021-04-22 07:00:00|680.4|679.8|679.7|679.1|680.7|680.1|679.2|678.6|78
1619078400000|2021-04-22 08:00:00|679.6|679|681.3|680.7|681.3|680.7|678.1|677.5|292
1619082000000|2021-04-22 09:00:00|681.2|680.6|683|682.4|683.1|682.5|680.7|680.1|435
1619085600000|2021-04-22 10:00:00|682.9|682.3|683.8|683.2|683.8|683.2|681.8|681.2|230
1619089200000|2021-04-22 11:00:00|683.7|683.1|682.3|681.7|683.7|683.1|682|681.4|278
1619092800000|2021-04-22 12:00:00|682.2|681.6|681.5|680.9|682.9|682.3|679.4|678.8|487
1619096400000|2021-04-22 13:00:00|680.8|680.2|680|679.4|683.3|682.7|673.9|673.3|3266
1619100000000|2021-04-22 14:00:00|679.9|679.3|688.3|687.7|691.2|690.6|678.5|677.9|3619
1619103600000|2021-04-22 15:00:00|688.4|687.8|705.2|704.6|705.3|704.7|684.7|684.1|5129
1619107200000|2021-04-22 16:00:00|705.4|704.8|714.2|713.6|714.8|714.2|702.6|702|6405
1619110800000|2021-04-22 17:00:00|714.3|713.7|713.8|713.2|714.8|714.2|710.2|709.6|2484
1619114400000|2021-04-22 18:00:00|714|713.4|710.6|710|714.7|714.1|707.6|707|1837
1619136000000|2021-04-23 00:00:00|710.4|709.8|709.4|708.8|711.3|710.7|706.4|705.8|520
1619139600000|2021-04-23 01:00:00|709.3|708.7|712.6|712|713.4|712.8|708.6|708|323
1619143200000|2021-04-23 02:00:00|712.8|712.2|709.5|708.9|713.5|712.9|709.4|708.8|178
1619146800000|2021-04-23 03:00:00|709.6|709|709.5|708.9|710.8|710.2|708.7|707.8|82
1619150400000|2021-04-23 04:00:00|709.6|709|709.7|709.1|711|710.4|709.4|708.8|88
1619154000000|2021-04-23 05:00:00|709.6|709|712.6|712|712.8|712.2|709.4|708.8|273
1619157600000|2021-04-23 06:00:00|712.2|711.6|709.5|708.9|712.9|712.3|709.3|708.7|251
1619161200000|2021-04-23 07:00:00|709.6|709|707.5|706.9|709.6|709|703.7|703.1|441
1619164800000|2021-04-23 08:00:00|707.4|706.8|706|705.4|709.3|708.7|705.3|704.7|537
1619168400000|2021-04-23 09:00:00|705.9|705.3|701.9|701.3|706.1|705.5|701.9|701.3|724
1619172000000|2021-04-23 10:00:00|702.1|701.5|704.8|704.2|705.2|704.6|701.6|701|422
1619175600000|2021-04-23 11:00:00|704.7|704.1|706.6|706|706.8|706.1|701.6|701|541
1619179200000|2021-04-23 12:00:00|706.5|705.9|708|707|708|707.3|705.3|704.5|671
1619182800000|2021-04-23 13:00:00|710.9|710.3|709.4|708.8|714.9|714.3|706.3|705.7|2716
1619186400000|2021-04-23 14:00:00|709.3|708.7|707|706.4|714.9|714.3|706|705.4|4158
1619190000000|2021-04-23 15:00:00|707.1|706.5|706.4|705.8|710.2|709.6|703.2|702.6|2936
1619193600000|2021-04-23 16:00:00|706.1|705.5|711.7|711.1|711.9|711.3|705.6|705|1247
1619197200000|2021-04-23 17:00:00|711.8|711.2|710.3|709.7|712.4|711.8|708.6|708|1099
1619200800000|2021-04-23 18:00:00|710.4|709.8|714.2|713.6|714.4|713.8|709.8|709.2|1682
1619395200000|2021-04-26 00:00:00|717.2|716.6|727.5|726.9|729.3|728.7|715.9|715.3|9925
1619398800000|2021-04-26 01:00:00|727.3|726.7|728.9|728.3|730.6|730|726.3|725.7|18685
1619402400000|2021-04-26 02:00:00|728.8|728.2|728.7|728.1|731.3|730.7|728.6|728|712
1619406000000|2021-04-26 03:00:00|728.6|728|728.4|727.8|729.5|728.9|726.9|726.3|473
1619409600000|2021-04-26 04:00:00|728.5|727.9|727.4|726.8|729.9|729.3|727.3|726.7|314
1619413200000|2021-04-26 05:00:00|727.5|726.9|725.8|725.2|727.5|726.9|725.4|724.8|514
1619416800000|2021-04-26 06:00:00|725.7|725.1|726.4|725.8|726.9|726.3|725.1|724.5|613
1619420400000|2021-04-26 07:00:00|726|725.4|726.3|725.7|728.5|727.9|724|723.4|1018
1619424000000|2021-04-26 08:00:00|726.4|725.8|726.5|725.9|728.3|727.7|724.3|723.7|1070
1619427600000|2021-04-26 09:00:00|726.7|726.1|726.6|726|728|727.4|724.5|723.9|915
1619431200000|2021-04-26 10:00:00|726.7|726.1|725.5|724.9|728.3|727.7|725.5|724.9|612
1619434800000|2021-04-26 11:00:00|724.9|724.3|728.2|727.6|729.8|729.2|724.8|724.2|1544
1619438400000|2021-04-26 12:00:00|728|727.4|730.3|729.7|730.6|730|727.3|726.7|1559
1619442000000|2021-04-26 13:00:00|731.5|730.9|729.3|728.7|746|745.4|724.4|723.8|11211
1619445600000|2021-04-26 14:00:00|729.5|728.9|736.1|735.5|736.6|736|723.4|722.8|11696
1619449200000|2021-04-26 15:00:00|736|735.4|743.7|743.1|743.9|743.3|735.9|735.3|60258
1619452800000|2021-04-26 16:00:00|743.6|743|739.8|739.2|745.5|744.9|738.6|738|4639
1619456400000|2021-04-26 17:00:00|739.7|739.1|742.1|741.5|742.8|742.2|736.5|735.9|4071
1619460000000|2021-04-26 18:00:00|742.3|741.7|738.1|737.5|742.7|742.1|737.9|737.3|3675
1619481600000|2021-04-27 00:00:00|736.7|736.1|743.6|743|746.6|746|735.2|734.6|2453
1619485200000|2021-04-27 01:00:00|743.4|742.8|742.4|741.8|744.2|743.6|741.4|740.8|5160
1619488800000|2021-04-27 02:00:00|742.6|742|744.3|743.7|744.4|743.8|741.6|741|421
1619492400000|2021-04-27 03:00:00|744.2|743.6|744.6|744|745.9|745.3|744|743.4|12165
1619496000000|2021-04-27 04:00:00|744.8|744.2|745.3|744.7|745.7|745.1|744.3|743.7|283
1619499600000|2021-04-27 05:00:00|745.2|744.6|744.7|744.1|746|745.4|743.7|743.1|463
1619503200000|2021-04-27 06:00:00|745|744.4|746.7|746.1|747.3|746.7|744.4|743.8|577
1619506800000|2021-04-27 07:00:00|746.8|746.2|753.6|753|754.8|754.2|746.5|745.9|1818
1619510400000|2021-04-27 08:00:00|753.5|752.9|752.2|751.6|754.7|754.1|750.8|750.2|1600
1619514000000|2021-04-27 09:00:00|752.3|751.7|756.2|755.6|757.1|756.5|752|751.4|976
1619517600000|2021-04-27 10:00:00|756.3|755.7|762.6|762|770.6|770|756.3|755.7|57298
1619521200000|2021-04-27 11:00:00|762.7|762.1|762.5|761.9|765.1|764.5|760.9|760.3|1952
1619524800000|2021-04-27 12:00:00|762.4|761.8|746.8|745.8|762.6|762|746.4|745.8|78041
1619528400000|2021-04-27 13:00:00|745.3|744.7|745.8|745.2|754.7|754.1|727.3|726.7|440625
1619532000000|2021-04-27 14:00:00|746|745|746.1|745.5|749.8|749.1|736.8|736.2|1417154
1619535600000|2021-04-27 15:00:00|746.2|745.6|745|744.4|747.1|746.5|740|739.4|540252
1619539200000|2021-04-27 16:00:00|745.2|744.6|738.7|738.1|746.2|745.6|733.2|732.6|255379
1619542800000|2021-04-27 17:00:00|738.4|737.8|743.6|743|744.3|743.7|737.2|736.5|184916
1619546400000|2021-04-27 18:00:00|743.7|743.1|733.7|733.1|744.2|743.6|731|730.4|104423
1619568000000|2021-04-28 00:00:00|733.3|732.7|713.8|713.2|733.6|733|712.7|712.1|11892
1619571600000|2021-04-28 01:00:00|713.9|713.3|717.2|716.6|720.8|720.2|713.8|713.2|9883
1619575200000|2021-04-28 02:00:00|717.1|716.5|721.1|720.5|721.2|720.6|715.7|715.1|650
1619578800000|2021-04-28 03:00:00|721.2|720.6|719.5|718.9|721.2|720.6|719.2|718.5|44371
1619582400000|2021-04-28 04:00:00|719.4|718.8|719.5|718.9|720|719.4|718.4|717.5|323530
1619586000000|2021-04-28 05:00:00|719.6|719|719.1|718.5|720.7|720.1|718.7|718.1|436
1619589600000|2021-04-28 06:00:00|719.2|718.6|717.5|716.9|721.3|720.7|717.2|716.6|111859
1619593200000|2021-04-28 07:00:00|717.6|717|718.5|717.9|720.2|719.6|716.4|715.8|827
1619596800000|2021-04-28 08:00:00|718.6|718|713.4|712.8|719.3|718.7|713.1|712.5|972
1619600400000|2021-04-28 09:00:00|713.6|713|714.8|714.2|716.1|715.5|712.4|711.8|1413
1619604000000|2021-04-28 10:00:00|714.9|714.3|715.1|714.5|716|715.4|713.3|712.7|877
1619607600000|2021-04-28 11:00:00|715.3|714.7|719.9|719.3|720.4|719.8|715|714.4|1749
1619611200000|2021-04-28 12:00:00|719.5|718.9|717.4|716.8|720.3|719.7|714.4|713.8|1756
1619614800000|2021-04-28 13:00:00|718.3|717.7|723.5|722.9|727.6|727|715.1|714.5|117786
1619618400000|2021-04-28 14:00:00|723.4|722.8|728.4|727.8|729.2|728.6|723.2|722.6|7024
1619622000000|2021-04-28 15:00:00|728.3|727.7|736.4|735.8|739.6|739|727.1|726.5|6473
1619625600000|2021-04-28 16:00:00|736.3|735.7|734|733.4|742.1|741.5|731.3|730.7|7755
1619629200000|2021-04-28 17:00:00|733.8|733.2|729.1|728.5|734.6|734|728.2|727.6|79601
1619632800000|2021-04-28 18:00:00|729.3|728.7|720.5|719.9|731|730.4|720.2|719.6|1014690
1619654400000|2021-04-29 00:00:00|720.9|720.3|722.2|721.6|723.3|722.7|718.9|718.3|1543
1619658000000|2021-04-29 01:00:00|722.3|721.7|725.3|724.7|727|726.4|722.3|721.7|502
1619661600000|2021-04-29 02:00:00|725.4|724.8|724.5|723.9|726.7|726.1|724|723.4|13130
1619665200000|2021-04-29 03:00:00|724.6|724|725.1|724.5|725.1|724.5|723|722.4|224
1619668800000|2021-04-29 04:00:00|725|724.4|725.2|724.6|725.8|725.2|725|724.4|121
1619672400000|2021-04-29 05:00:00|725.1|724.5|725.9|725.3|727.3|726.7|724.6|724|353
1619676000000|2021-04-29 06:00:00|726|725.4|725.1|724.5|726.3|725.7|724.8|724.2|416
1619679600000|2021-04-29 07:00:00|725|724.4|729.9|729.3|730.9|730.3|725|724.4|865
1619683200000|2021-04-29 08:00:00|729.6|729|728.1|727.5|730.4|729.8|727.2|726.6|429
1619686800000|2021-04-29 09:00:00|728.2|727.6|728.3|727.7|729.2|728.6|727.3|726.7|372
1619690400000|2021-04-29 10:00:00|728.5|727.9|725.8|725.2|729.1|728.5|725.3|724.7|505
1619694000000|2021-04-29 11:00:00|725.9|725.3|726.4|725.8|728.3|727.7|725|724.4|941
1619697600000|2021-04-29 12:00:00|726.5|725.9|725.1|724.5|727.2|726.6|725|724.4|662
1619701200000|2021-04-29 13:00:00|723.7|723.1|717.5|716.9|723.7|723.1|714.3|713.7|9701
1619704800000|2021-04-29 14:00:00|717.3|716.7|734.5|733.9|734.8|734.2|716.2|715.6|7877
1619708400000|2021-04-29 15:00:00|734.4|733.8|725.6|725|734.6|734|723.2|722.6|6514
1619712000000|2021-04-29 16:00:00|725.5|724.9|726.8|726.2|729.8|729.2|724.6|724|4806
1619715600000|2021-04-29 17:00:00|726.7|726.1|728.4|727.8|729.1|728.5|725.3|724.7|2771
1619719200000|2021-04-29 18:00:00|728.5|727.9|731|730|732|731.4|728.3|727.7|4591
1619740800000|2021-04-30 00:00:00|731.1|730.5|735.4|734.8|736.2|735.6|730.2|729.6|856
1619744400000|2021-04-30 01:00:00|735.3|734.7|735.7|735.1|737.8|737.2|735.3|734.7|323
1619748000000|2021-04-30 02:00:00|735.6|735|735.3|734.7|736.5|735.9|735|734.4|116
1619751600000|2021-04-30 03:00:00|735.2|734.6|735.2|734.6|735.8|735.2|734.8|733.9|2415
1619755200000|2021-04-30 04:00:00|735.1|734.5|733.6|733|735.3|734.7|733.3|732.7|185
1619758800000|2021-04-30 05:00:00|733.5|732.9|730.9|730.3|733.5|732.9|730.7|730.1|560
1619762400000|2021-04-30 06:00:00|731.1|730.5|733.1|732.5|733.2|732.6|730.8|730.2|273
1619766000000|2021-04-30 07:00:00|733|732.4|733.7|733.1|737|736.3|732.9|732.3|5734
1619769600000|2021-04-30 08:00:00|733.6|733|729.4|728.8|733.7|733.1|728.7|728.1|906
1619773200000|2021-04-30 09:00:00|729.5|728.9|729.1|728.5|730.9|730.3|729.1|728.5|418
1619776800000|2021-04-30 10:00:00|729|728.4|724.8|724.2|729.2|728.6|723.7|723.1|858
1619780400000|2021-04-30 11:00:00|725|724.4|722.7|722.1|725.3|724.7|721.5|720.9|1002
1619784000000|2021-04-30 12:00:00|722.8|722.2|720.3|719.7|723.3|722.7|719.8|719.2|53772
1619787600000|2021-04-30 13:00:00|719.8|719.2|723.2|722.6|728.6|728|719.7|719.1|46998
1619791200000|2021-04-30 14:00:00|723.4|722.8|726.2|725.6|727.8|727.2|721.9|721.3|5652
1619794800000|2021-04-30 15:00:00|726.7|725.2|723.7|723.1|726.7|725.6|722.5|721.9|168925
1619798400000|2021-04-30 16:00:00|723.8|723.2|728.1|727.5|729.6|729|723.5|722.9|3407
1619802000000|2021-04-30 17:00:00|728.2|727.6|735.9|735.3|736.1|735.5|728.2|727.6|4668
1619805600000|2021-04-30 18:00:00|735.7|735.1|737.1|736.5|738.3|737.7|733.4|732.8|65266
1620000000000|2021-05-03 00:00:00|742.4|741.8|753.2|752.6|755|754.4|740.6|740|25735
1620003600000|2021-05-03 01:00:00|753.1|752.5|750.5|749.9|754.4|753.8|749.5|748.9|747
1620007200000|2021-05-03 02:00:00|750.4|749.8|749|748.4|750.8|750.2|746.9|746.3|575
1620010800000|2021-05-03 03:00:00|748.8|748.2|748.9|748.3|749.7|749.1|747.6|747|318
1620014400000|2021-05-03 04:00:00|749.1|748.5|746.1|745.5|749.6|749|745.6|745|351
1620018000000|2021-05-03 05:00:00|746.3|745.7|745.6|745|747.6|747|744.6|743.6|34831
1620021600000|2021-05-03 06:00:00|745.5|744.9|746.9|746.3|747.1|746.5|745.4|744.8|340
1620025200000|2021-05-03 07:00:00|747|746.4|746.8|746.2|749.9|749.3|745.2|744.6|1055
1620028800000|2021-05-03 08:00:00|746.7|746.1|748.2|747.6|748.5|747.9|746|745.4|530
1620032400000|2021-05-03 09:00:00|748.1|747.5|743.5|742.9|748.3|747.7|743.2|742.6|1064
1620036000000|2021-05-03 10:00:00|743.3|742.7|742|741.4|744.7|744.1|741|740.4|774
1620039600000|2021-05-03 11:00:00|742.1|741.5|742.3|741.7|743.2|742.6|740.8|740.2|597
1620043200000|2021-05-03 12:00:00|742.4|741.8|745.9|745.3|746.4|745.8|742.1|741.5|1454
1620046800000|2021-05-03 13:00:00|746|745.4|733.8|733.2|746.2|745.6|733|732.4|7618
1620050400000|2021-05-03 14:00:00|733.5|732.9|735.5|734.9|737.8|737.2|728.5|727.9|8457
1620054000000|2021-05-03 15:00:00|735.9|734.4|725|724.4|735.9|735.3|723.2|722.6|50305
1620057600000|2021-05-03 16:00:00|725.2|724.6|722.8|722.2|725.3|724.7|719.5|718.9|6514
1620061200000|2021-05-03 17:00:00|722.9|722.3|721.3|720.7|726.8|726.2|719.8|719.2|4954
1620064800000|2021-05-03 18:00:00|721.4|720.8|722|721.4|722.7|722.1|714.9|714.3|80125
1620086400000|2021-05-04 00:00:00|723.2|722.6|724.9|724.3|725.8|725.2|719.7|719.1|1604
1620090000000|2021-05-04 01:00:00|724.8|724.2|724.8|724.2|725|724.4|722.7|722.1|275
1620093600000|2021-05-04 02:00:00|724.5|723.9|724.1|723.5|725.4|724.8|723.4|722.8|159
1620097200000|2021-05-04 03:00:00|724|723.4|725.7|725.1|725.9|725.3|722.5|721.9|169
1620100800000|2021-05-04 04:00:00|726|725.4|725.6|725|726.8|726.2|725|724.4|327
1620104400000|2021-05-04 05:00:00|725.5|724.9|726.7|726.1|726.7|726.1|724.2|723.6|281
1620108000000|2021-05-04 06:00:00|726.8|726.2|726.9|726.3|727.2|726.6|725.2|724.6|336
1620111600000|2021-05-04 07:00:00|727.2|726.6|724.4|723.8|727.4|726.8|723.8|723.2|602
1620115200000|2021-05-04 08:00:00|724.5|723.9|726.3|725.7|728.6|728|724.4|723.8|940
1620118800000|2021-05-04 09:00:00|726.4|725.8|718.7|718.1|726.9|726.3|717.7|717.1|1590
1620122400000|2021-05-04 10:00:00|718.9|718.3|723.2|722.6|724.4|723.8|718.5|717.9|992
1620126000000|2021-05-04 11:00:00|723.4|722.8|722.5|721.9|725|724.4|720.3|719.7|1183
1620129600000|2021-05-04 12:00:00|722.4|721.8|723.2|722.2|724.1|723.5|720.9|720.3|1009
1620133200000|2021-05-04 13:00:00|723.1|722.5|730.7|730.1|734.3|733.7|723.1|722.4|7422
1620136800000|2021-05-04 14:00:00|730.6|730|723.4|722.8|732.5|731.9|721.7|721.1|6824
1620140400000|2021-05-04 15:00:00|723.1|722.5|726.1|725.5|728.2|727.6|721.7|721.1|3971
1620144000000|2021-05-04 16:00:00|726|725.4|728.8|728.2|730.1|729.5|725.9|725.3|2992
1620147600000|2021-05-04 17:00:00|729|728.4|729.7|729.1|730.2|729.6|725.4|724.8|56473
1620151200000|2021-05-04 18:00:00|729.4|728.8|727.6|727|731.2|730.6|726.9|726.3|3689
1620172800000|2021-05-05 00:00:00|728.8|728.2|726.2|725.6|729.8|729.2|726.2|725.6|1274
1620176400000|2021-05-05 01:00:00|726.3|725.7|727.2|726.6|730.1|729.5|726.1|725.5|427
1620180000000|2021-05-05 02:00:00|726.9|726.3|726.7|726.1|727.2|726.6|725.1|724.5|298
1620183600000|2021-05-05 03:00:00|726.8|726.2|726.6|726|727.3|726.7|725.8|725.2|180
1620187200000|2021-05-05 04:00:00|726.5|725.9|726.3|725.7|727.2|726.6|725.6|725|81
1620190800000|2021-05-05 05:00:00|726.1|725.5|725.8|725.2|726.3|725.7|725.3|724.7|89
1620194400000|2021-05-05 06:00:00|726|725.4|725.4|724.8|726.3|725.7|724.7|724.1|133
1620198000000|2021-05-05 07:00:00|725.3|724.7|723.7|723.1|725.6|725|721.3|720.7|820
1620201600000|2021-05-05 08:00:00|723.6|723|724|723.4|724|723.4|720|719.4|639
1620205200000|2021-05-05 09:00:00|723.9|723.3|730.5|729.9|730.9|730.3|723.5|722.9|1125
1620208800000|2021-05-05 10:00:00|730.8|730.2|733.5|732.9|734.4|733.8|728|727.4|1039
1620212400000|2021-05-05 11:00:00|733.7|733.1|731|730.4|734.2|733.6|731|730.4|890
1620216000000|2021-05-05 12:00:00|731.1|730.5|729.3|728.7|731.6|731|728.7|728.1|808
1620219600000|2021-05-05 13:00:00|729.4|728.8|737.3|736.7|737.8|737.2|726.2|725.6|5080
1620223200000|2021-05-05 14:00:00|737.4|736.8|734.4|733.8|739.3|738.7|729.1|728.5|28018
1620226800000|2021-05-05 15:00:00|734.5|733.9|738.6|738|739.1|738.5|733.2|732.6|2778
1620230400000|2021-05-05 16:00:00|738.7|738.1|744.8|744.2|745.6|745|738.2|737.6|3621
1620234000000|2021-05-05 17:00:00|744.6|744|743.9|743.3|747.8|747.2|741.4|740.8|3774
1620237600000|2021-05-05 18:00:00|743.6|743|745.6|745|746.9|746.3|742.9|742.3|4226
1620259200000|2021-05-06 00:00:00|747.5|746.9|751.8|751.2|751.9|751.3|746.8|746.2|1445
1620262800000|2021-05-06 01:00:00|751.7|751.1|748.5|747.9|751.9|751.3|748.4|747.4|25355
1620266400000|2021-05-06 02:00:00|748.4|747.8|747.2|746.6|748.8|748.2|746.6|746|364
1620270000000|2021-05-06 03:00:00|747.1|746.5|749.4|748.8|750|749.4|747.1|746.5|207
1620273600000|2021-05-06 04:00:00|749.3|748.7|750.5|749.9|750.6|750|748.9|748.3|103
1620277200000|2021-05-06 05:00:00|750.4|749.8|752.1|751.5|752.3|751.7|749.8|749.2|179
1620280800000|2021-05-06 06:00:00|752.2|751.6|755.5|754.9|755.6|755|751.3|750.7|637
1620284400000|2021-05-06 07:00:00|755.4|754.8|750.8|750.2|756.5|755.9|750.5|749.9|733
1620288000000|2021-05-06 08:00:00|750.4|749.8|748.2|747.6|753.4|752.8|747.3|746.7|1050
1620291600000|2021-05-06 09:00:00|748.1|747.5|741.6|741|748.6|748|741.1|740.5|1242
1620295200000|2021-05-06 10:00:00|741.5|740.9|743.9|743.3|744|743.3|738.9|738.3|24152
1620298800000|2021-05-06 11:00:00|743.8|743.2|741.8|741.2|744.4|743.8|740|739.4|898
1620302400000|2021-05-06 12:00:00|741.6|741|739.4|738.8|742.6|742|737.3|736.7|69767
1620306000000|2021-05-06 13:00:00|739.5|738.9|738.2|737.6|743.8|743.2|733.5|732.9|6079
1620309600000|2021-05-06 14:00:00|738|737.4|744.2|743.6|745.4|744.8|736.3|735.7|8340
1620313200000|2021-05-06 15:00:00|744.4|743.8|743.5|742.9|749.8|749.2|741.1|740.5|5566
1620316800000|2021-05-06 16:00:00|743.2|742.6|750.1|749.5|750.2|749.6|743|742.4|3356
1620320400000|2021-05-06 17:00:00|750.2|749.6|751|750.4|754.8|754.2|749.6|749|61298
1620324000000|2021-05-06 18:00:00|751.1|750.5|756.6|756|757.5|756.9|750.5|749.9|3607
1620345600000|2021-05-07 00:00:00|755.3|754.7|759.2|758.6|760.2|759.6|754|753.4|1055
1620349200000|2021-05-07 01:00:00|759.3|758.7|762|761.4|762.2|761.6|758.2|757.6|548
1620352800000|2021-05-07 02:00:00|761.9|761.3|763.4|762.8|765.4|764.8|761.7|761.1|551
1620356400000|2021-05-07 03:00:00|763.7|763.1|762.5|761.9|764.4|763.8|761.9|761.3|373
1620360000000|2021-05-07 04:00:00|762.4|761.8|762.8|762.2|763.3|762.7|761.6|761|330
1620363600000|2021-05-07 05:00:00|762.6|762|762.6|762|763.6|763|762.3|761.7|218
1620367200000|2021-05-07 06:00:00|762.5|761.9|762.1|761.5|762.8|762.2|759.9|759.3|705
1620370800000|2021-05-07 07:00:00|762.2|761.6|764.3|763.7|766.5|765.9|761.6|761|7085
1620374400000|2021-05-07 08:00:00|764.4|763.8|764.9|764.3|766|765.4|763.8|763.2|619
1620378000000|2021-05-07 09:00:00|765|764.4|758.7|758.1|765|764.4|757.8|757.2|1370
1620381600000|2021-05-07 10:00:00|758.8|758.2|761.1|760.5|762.8|762.2|758.6|758|509
1620385200000|2021-05-07 11:00:00|761|760.4|762.3|761.7|766.3|765.7|759.7|759.1|953
1620388800000|2021-05-07 12:00:00|762.5|761.9|764.5|763.9|764.8|764.2|759.6|759|941
1620392400000|2021-05-07 13:00:00|764.9|764.3|758.6|758|768.7|768.1|755.6|755|4891
1620396000000|2021-05-07 14:00:00|758.7|758.1|748.6|748|762.1|761.5|747|746.4|7264
1620399600000|2021-05-07 15:00:00|748.8|748.2|757.7|757.1|758.1|757.5|747.4|746.8|3663
1620403200000|2021-05-07 16:00:00|757.8|757.2|762.8|762.2|765.6|765|755.8|755.2|4611
1620406800000|2021-05-07 17:00:00|762.9|762.3|764.8|764.2|766.8|766.2|761.6|761|2859
1620410400000|2021-05-07 18:00:00|765.1|764.5|764.5|763.9|767.3|766.7|762.3|761.7|4006
1620604800000|2021-05-10 00:00:00|756.8|756.2|754.5|753.9|761.4|760.8|752.7|752.1|11339
1620608400000|2021-05-10 01:00:00|754.4|753.8|755.3|754.7|756.4|755.8|754.3|753.7|556
1620612000000|2021-05-10 02:00:00|755.1|754.5|753.9|753.3|755.9|755.3|753.1|752.5|486
1620615600000|2021-05-10 03:00:00|753.8|753.2|754.4|753.8|754.5|753.9|752.6|752|172
1620619200000|2021-05-10 04:00:00|754.3|753.7|754.4|753.8|754.8|754|753.1|752.5|19863
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.6|754|753.5|752.9|126
1620626400000|2021-05-10 06:00:00|754.1|753.5|756.2|755.6|756.5|755.9|753.6|753|359
1620630000000|2021-05-10 07:00:00|756|755.4|752.7|752.1|756.1|755.5|751.4|750.8|573
1620633600000|2021-05-10 08:00:00|752.8|752.2|751.5|750.9|753.6|753|750.6|750|727
1620637200000|2021-05-10 09:00:00|751.1|750.5|751.6|751|752.3|751.7|749.8|749.2|17390
1620640800000|2021-05-10 10:00:00|751.3|750.7|749.6|749|752.3|751.7|749.1|748.5|500
1620644400000|2021-05-10 11:00:00|749.7|749.1|744.1|743.5|749.7|749.1|744.1|743.5|1506
1620648000000|2021-05-10 12:00:00|744.3|743.7|748.6|748|749.8|749.2|743.2|742.6|1560
1620651600000|2021-05-10 13:00:00|749.8|749.2|738.3|737.7|750.8|750.2|736.6|736|26925
1620655200000|2021-05-10 14:00:00|738.4|737.8|735.8|735.2|739.1|738.5|733.4|732.8|8124
1620658800000|2021-05-10 15:00:00|735.7|735.1|733.7|733.1|740.3|739.7|731.8|731.2|86958
1620662400000|2021-05-10 16:00:00|733.9|733.3|735.3|734.7|736|735.4|731.1|730.5|4823
1620666000000|2021-05-10 17:00:00|735.5|734.9|731|730.4|735.6|735|729|728.4|4280
1620669600000|2021-05-10 18:00:00|731.3|730.7|729.7|729.1|732.3|731.7|728.3|727.7|4459
1620691200000|2021-05-11 00:00:00|730.2|729.2|726.4|725.8|732.1|731.5|726.3|725.7|1387
1620694800000|2021-05-11 01:00:00|726.3|725.7|726.5|725.9|727.2|726.6|724|723.4|3853
1620698400000|2021-05-11 02:00:00|726.2|725.6|728|727.4|728.2|727.6|725.7|725.1|196
1620702000000|2021-05-11 03:00:00|727.9|727.3|728.6|728|729.4|728.8|727.8|727.2|230
1620705600000|2021-05-11 04:00:00|728.5|727.9|726.8|726.2|729.4|728.8|726.4|725.8|150
1620709200000|2021-05-11 05:00:00|726.9|726.3|729|728.4|729.5|728.9|726.9|726.3|106
1620712800000|2021-05-11 06:00:00|728.9|728.3|729.7|729.1|730.7|730.1|728.7|728.1|403
1620716400000|2021-05-11 07:00:00|729.6|729|727|726.4|729.8|729.2|725.7|725.1|7020
1620720000000|2021-05-11 08:00:00|727.1|726.5|730.5|729.9|731.3|730.7|726.9|726.3|777
1620723600000|2021-05-11 09:00:00|730.8|730.2|734.5|733.9|736.8|736|730.5|729.9|1412
1620727200000|2021-05-11 10:00:00|734.6|734|738.5|737.9|738.5|737.9|734|733.4|756
1620730800000|2021-05-11 11:00:00|738.3|737.7|736.1|735.5|738.7|738.1|735.2|734.6|640
1620734400000|2021-05-11 12:00:00|736|735.4|739.8|739.2|740.7|740.1|735.7|735.1|14372
1620738000000|2021-05-11 13:00:00|740.7|740.1|747.3|746.7|748.6|748|737.5|736.9|6408
1620741600000|2021-05-11 14:00:00|747.6|747|741.8|741.2|750.1|749.5|740.8|740.2|6275
1620745200000|2021-05-11 15:00:00|742.2|740.7|742|741.4|742.8|742.2|739.2|738.6|40193
1620748800000|2021-05-11 16:00:00|742.2|741.6|742.2|741.6|745.8|745.2|741|740.4|50392
1620752400000|2021-05-11 17:00:00|742.4|741.8|744.3|743.7|744.9|744.3|740.5|739.9|4495
1620756000000|2021-05-11 18:00:00|744.5|743.9|744.7|744.1|745.3|744.7|742|741.4|4249
1620777600000|2021-05-12 00:00:00|745.7|745.1|748.5|747.9|749.8|749.2|744.5|743.9|1104
1620781200000|2021-05-12 01:00:00|748.7|748.1|749.6|749|750|749.4|747.8|747.2|306
1620784800000|2021-05-12 02:00:00|749.8|749.2|749.1|748.5|749.9|749.3|748.1|747.5|320
1620788400000|2021-05-12 03:00:00|749|748.4|748.4|747.8|752|751.4|748.3|747.7|476
1620792000000|2021-05-12 04:00:00|748.7|748.1|747.3|746.7|748.7|748.1|746.9|746.3|200
1620795600000|2021-05-12 05:00:00|747.2|746.6|747.9|747.3|748.2|747.6|746.4|745.8|183
1620799200000|2021-05-12 06:00:00|748|747.4|750.1|749.5|750.6|750|748|747.4|337
1620802800000|2021-05-12 07:00:00|750.2|749.6|748.8|748.2|750.4|749.8|747.6|747|345
1620806400000|2021-05-12 08:00:00|748.9|748.3|745.5|744.9|749.6|749|745.3|744.7|487
1620810000000|2021-05-12 09:00:00|745.7|745.1|745.1|744.5|747.6|747|744.7|744.1|406
1620813600000|2021-05-12 10:00:00|745.3|744.7|743.7|743.1|745.5|744.9|740.2|739.6|1094
1620817200000|2021-05-12 11:00:00|743.6|743|741.1|740.5|743.7|743.1|739.8|739.2|478
1620820800000|2021-05-12 12:00:00|741.3|740.7|738.8|738.2|741.3|740.7|736.1|735.5|1059
1620824400000|2021-05-12 13:00:00|740.4|739.8|741.4|740.8|743|742.4|735.9|735.3|4304
1620828000000|2021-05-12 14:00:00|741.3|740.7|735.8|735.2|743|742.4|735.1|734.5|4264
1620831600000|2021-05-12 15:00:00|736|735.4|738.5|737.9|741|740.4|734.3|733.7|117796
1620835200000|2021-05-12 16:00:00|734.7|734.1|732.5|731.9|737.6|737|726.7|726.1|742096
1620838800000|2021-05-12 17:00:00|732.4|731.8|725.6|725|735.9|735.3|725.1|724.5|4209
1620842400000|2021-05-12 18:00:00|725.8|725.2|730.8|729.8|732.1|731.5|725.4|724.8|3616
1620864000000|2021-05-13 00:00:00|732.9|732.3|726.5|725.9|734.5|733.9|725.1|724.5|1957
1620867600000|2021-05-13 01:00:00|726.6|726|725.8|725.2|727.1|726.5|725.4|724.3|3758
1620871200000|2021-05-13 02:00:00|725.6|725|726.4|725.8|727.1|726.5|725.1|724.5|308
1620874800000|2021-05-13 03:00:00|726.6|726|726.8|726.2|727.6|727|726.1|725.5|394
1620878400000|2021-05-13 04:00:00|726.9|726.3|728.5|727.9|730.3|729.7|726.9|726.3|383
1620882000000|2021-05-13 05:00:00|728.4|727.8|728.4|727.8|728.5|727.9|726.8|726.2|126
1620885600000|2021-05-13 06:00:00|728.2|727.6|732.2|731.6|732.7|732.1|726.1|725.5|513
1620889200000|2021-05-13 07:00:00|732.3|731.7|727.2|726.6|733.2|732.6|727.2|726.6|666
1620892800000|2021-05-13 08:00:00|727.5|726.9|721|720.4|729.6|729|719.1|718.5|1559
1620896400000|2021-05-13 09:00:00|720.9|720.3|723|722.4|723.7|723.1|720.9|720.3|742
1620900000000|2021-05-13 10:00:00|723.1|722.5|724.8|724.2|725.4|724.8|721.8|721.2|604
1620903600000|2021-05-13 11:00:00|724.6|724|723.8|723.2|724.9|724.3|722.1|721.5|382
1620907200000|2021-05-13 12:00:00|722.6|722|721.1|720.5|724.3|723.6|720.9|720.3|14986
1620910800000|2021-05-13 13:00:00|721|720.4|719.9|719.3|725.1|724.5|718.9|718.3|35977
1620914400000|2021-05-13 14:00:00|719.7|719.1|721.3|720.7|723.8|723.2|717.3|716.7|6029
1620918000000|2021-05-13 15:00:00|721.1|720.5|700.1|699.5|721.3|720.7|699.2|698.6|10405
1620921600000|2021-05-13 16:00:00|700.3|699.7|697.8|697.2|702.3|701.7|691.2|690.6|10166
1620925200000|2021-05-13 17:00:00|698|697.4|701.1|700.5|706.3|705.7|697.5|696.9|6548
1620928800000|2021-05-13 18:00:00|701|700.4|705.4|704.8|706|705.4|700.5|699.9|4239
1620950400000|2021-05-14 00:00:00|706.7|706.1|707.4|706.8|710.7|710.1|704.2|703.6|1512
1620954000000|2021-05-14 01:00:00|707.6|707|712.8|712.2|713.9|713.3|707.4|706.8|998
1620957600000|2021-05-14 02:00:00|712.7|712.1|713.9|713.3|713.9|713.3|711.7|711.1|527
1620961200000|2021-05-14 03:00:00|714.2|713.6|712.6|712|715.3|714.7|712.4|711.8|339
1620964800000|2021-05-14 04:00:00|712.4|711.8|710.6|710|712.4|711.8|710.6|710|185
1620968400000|2021-05-14 05:00:00|710.7|710.1|712.1|711.5|712.2|711.6|710.2|709.6|252
1620972000000|2021-05-14 06:00:00|712.2|711.6|711.2|710.6|712.2|711.6|709.7|709.1|524
1620975600000|2021-05-14 07:00:00|711.3|710.7|717.4|716.8|719.7|719.1|710.9|710.3|1286
1620979200000|2021-05-14 08:00:00|717.2|716.6|718.7|718.1|719.7|719.1|715.7|715.1|888
1620982800000|2021-05-14 09:00:00|718.4|717.8|719.8|719.2|721.4|720.8|717.9|717.3|833
1620986400000|2021-05-14 10:00:00|719.9|719.3|720.3|719.7|721|720.4|717.8|717.2|575
1620990000000|2021-05-14 11:00:00|720.2|719.6|720.8|720.2|721.9|721.3|716.7|716.1|1908
1620993600000|2021-05-14 12:00:00|720.7|720.1|721.8|721.2|724.4|723.8|719.7|719.1|1410
1620997200000|2021-05-14 13:00:00|722.4|721.8|709.8|709.2|724.7|724.1|707.7|707.1|7622
1621000800000|2021-05-14 14:00:00|709.9|709.3|704.7|704.1|710.4|709.8|703.7|703.1|7617
1621004400000|2021-05-14 15:00:00|704.9|704.3|715.9|715.3|717.7|717.1|699.9|699.3|8757
1621008000000|2021-05-14 16:00:00|716.2|715.6|708.7|708.1|716.2|715.6|707.7|707.1|5990
1621011600000|2021-05-14 17:00:00|708.9|708.3|705.9|705.3|709.9|709.3|704.4|703.8|3497
1621015200000|2021-05-14 18:00:00|706|705.4|708.4|707.4|709.5|708.9|704.4|703.8|4123
1621209600000|2021-05-17 00:00:00|704.6|704|699.1|698.5|706.2|705.6|698.4|697.8|2578
1621213200000|2021-05-17 01:00:00|699|698.4|698.6|698|700.6|700|698.4|697.8|601
1621216800000|2021-05-17 02:00:00|698.5|697.9|695.3|694.7|699.1|698.5|693.5|692.9|972
1621220400000|2021-05-17 03:00:00|695.2|694.6|693.6|693|696.3|695.7|693|692.4|707
1621224000000|2021-05-17 04:00:00|693.7|693.1|694|693.4|694.6|694|692.3|691.7|289
1621227600000|2021-05-17 05:00:00|693.9|693.3|693.5|692.9|694.9|694.3|692.7|692.1|397
1621231200000|2021-05-17 06:00:00|693.6|693|700.9|700.3|701.1|700.5|693.6|693|917
1621234800000|2021-05-17 07:00:00|700.6|700|698.7|698.1|702.6|702|697|696.4|1035
1621238400000|2021-05-17 08:00:00|698.8|698.2|697|696.4|699|698.4|695.3|694.7|522
1621242000000|2021-05-17 09:00:00|696.8|696.2|697|696.4|697.6|697|692.4|691.8|905
1621245600000|2021-05-17 10:00:00|697.1|696.5|695.8|695.2|698.3|697.7|695.4|694.8|436
1621249200000|2021-05-17 11:00:00|696.1|695.5|700.6|700|703|702.4|696.1|695.5|948
1621252800000|2021-05-17 12:00:00|700.7|700.1|701.5|700.9|702.3|701.7|698.5|697.9|637
1621256400000|2021-05-17 13:00:00|700.7|700.1|703|702.4|707.6|707|698.8|698.2|5174
1621260000000|2021-05-17 14:00:00|702.9|702.3|702.5|701.9|704.1|703.5|696.9|696.3|5147
1621263600000|2021-05-17 15:00:00|702.6|702|696.3|695.7|702.9|702.3|694.9|694.3|4179
1621267200000|2021-05-17 16:00:00|696.2|695.6|698.9|698.3|699.2|698.6|694.9|694.3|2741
1621270800000|2021-05-17 17:00:00|699.2|698.6|701.5|700.9|702.4|701.8|698.4|697.8|2638
1621274400000|2021-05-17 18:00:00|701.4|700.8|702|701.4|702.6|702|697.8|697.2|3579
1621296000000|2021-05-18 00:00:00|703.8|702.8|705.1|704.5|709.4|708.8|703.5|702.8|1194
1621299600000|2021-05-18 01:00:00|705.8|705.2|706.9|706.3|708.1|707.5|705.6|705|715
1621303200000|2021-05-18 02:00:00|707|706.4|708.2|707.6|708.6|708|706.9|706.3|196
1621306800000|2021-05-18 03:00:00|708.1|707.5|708.6|708|709.4|708.8|707.8|707.2|159
1621310400000|2021-05-18 04:00:00|708.7|708.1|708.5|707.9|708.8|708.2|708.1|707.5|73
1621314000000|2021-05-18 05:00:00|708.4|707.8|707.8|707.2|708.8|708.2|706.7|706.1|214
1621317600000|2021-05-18 06:00:00|707.7|707.1|707.3|706.7|708.3|707.7|707|706.4|210
1621321200000|2021-05-18 07:00:00|707.2|706.6|706.8|706.2|708.4|707.8|705.8|705.2|394
1621324800000|2021-05-18 08:00:00|707.2|706.6|708|707.4|709.1|708.5|707.1|706.5|474
1621328400000|2021-05-18 09:00:00|707.8|707.2|707|706.4|708.6|708|706.4|705.8|289
1621332000000|2021-05-18 10:00:00|706.9|706.3|707.2|706.6|707.7|707.1|706.1|705.5|263
1621335600000|2021-05-18 11:00:00|707.1|706.5|705.1|704.5|707.2|706.6|703.9|703.3|487
1621339200000|2021-05-18 12:00:00|705.2|704.6|705.6|705|710.6|710|705.1|704.5|1165
1621342800000|2021-05-18 13:00:00|705.1|704.5|714.2|713.6|718.3|717.7|704.5|703.9|8213
1621346400000|2021-05-18 14:00:00|714.3|713.7|712.6|712|714.9|714.3|707.9|707.3|5968
1621350000000|2021-05-18 15:00:00|712.5|711.9|706|705.4|712.6|712|704.7|704.1|4948
1621353600000|2021-05-18 16:00:00|705.9|705.3|702.9|702.3|706.7|706.1|700.7|700.1|4610
1621357200000|2021-05-18 17:00:00|702.8|702.2|698|697.4|703.2|702.6|692.7|692.1|5560
1621360800000|2021-05-18 18:00:00|698.1|697.5|698.3|697.7|699.3|698.7|695.5|694.9|3776
1621382400000|2021-05-19 00:00:00|699|698.4|691.8|691.2|699.5|698.9|691.5|690.9|821
1621386000000|2021-05-19 01:00:00|691.6|691|691.4|690.8|692.1|691.5|688.8|688.2|745
1621389600000|2021-05-19 02:00:00|691.5|690.9|689.4|688.8|691.5|690.9|689|688.4|434
1621393200000|2021-05-19 03:00:00|689.5|688.9|691|690.4|691|690.4|689.1|688.5|132
1621396800000|2021-05-19 04:00:00|691.1|690.5|688.6|688|691.1|690.5|687.8|687.2|236
1621400400000|2021-05-19 05:00:00|688.7|688.1|687.6|687|688.8|688.2|686.5|685.9|269
1621404000000|2021-05-19 06:00:00|687.5|686.9|688.3|687.7|688.8|688.2|687.1|686.5|341
1621407600000|2021-05-19 07:00:00|688.1|687.5|684.5|683.9|688.6|688|683.5|682.9|755
1621411200000|2021-05-19 08:00:00|684.6|684|686.3|685.7|687.4|686.8|684.3|683.7|722
1621414800000|2021-05-19 09:00:00|686.2|685.6|693.2|692.6|693.5|692.9|686.2|685.6|752
1621418400000|2021-05-19 10:00:00|693|692.4|687.8|687.2|693.8|693.2|687.2|686.6|749
1621422000000|2021-05-19 11:00:00|687.7|687.1|684.3|683.7|687.7|687.1|684.1|683.5|818
1621425600000|2021-05-19 12:00:00|684.2|683.6|682.6|682|685.3|684.7|679.1|678.5|3201
1621429200000|2021-05-19 13:00:00|682.2|681.6|683.8|683.2|684|683.4|671.8|671.2|10599
1621432800000|2021-05-19 14:00:00|683.7|683.1|683.8|683.2|688.3|687.7|679.1|678.5|8051
1621436400000|2021-05-19 15:00:00|683.9|683.3|677|676.4|684.3|683.7|676.8|676.2|4455
1621440000000|2021-05-19 16:00:00|677.3|676.7|680.4|679.8|682.6|682|676.8|676.2|3232
1621443600000|2021-05-19 17:00:00|680.3|679.7|681.7|681.1|684|683.4|680.3|679.7|5123
1621447200000|2021-05-19 18:00:00|681.8|681.2|683.3|682.7|683.6|683|678.6|678|5049
1621468800000|2021-05-20 00:00:00|683.8|682.8|686|685.4|687.7|687.1|683.2|682.6|1580
1621472400000|2021-05-20 01:00:00|685.9|685.3|684.1|683.5|685.9|685.3|682.6|682|518
1621476000000|2021-05-20 02:00:00|684|683.4|686.1|685.5|687.4|686.8|683.5|682.9|606
1621479600000|2021-05-20 03:00:00|686|685.4|685.3|684.7|686.7|686.1|684.6|684|170
1621483200000|2021-05-20 04:00:00|685.4|684.8|685.6|685|686.1|685.5|684.6|684|150
1621486800000|2021-05-20 05:00:00|685.8|685.2|685.9|685.3|686.9|686.3|685.1|684.5|163
1621490400000|2021-05-20 06:00:00|686.1|685.5|684.7|684.1|686.7|686.1|684.7|684.1|268
1621494000000|2021-05-20 07:00:00|684.8|684.2|685.4|684.8|686.1|685.5|682.4|681.8|522
1621497600000|2021-05-20 08:00:00|685.3|684.7|681.1|680.5|685.4|684.8|679.8|679.2|782
1621501200000|2021-05-20 09:00:00|681|680.4|681.5|680.9|682.3|681.7|680|679.4|504
1621504800000|2021-05-20 10:00:00|681.4|680.8|680.5|679.9|682.4|681.8|680.4|679.8|293
1621508400000|2021-05-20 11:00:00|680.6|680|681.6|681|682.8|682.2|680.4|679.8|731
1621512000000|2021-05-20 12:00:00|681.4|680.8|681|680.4|683.1|682.4|679.9|679.3|840
1621515600000|2021-05-20 13:00:00|681.4|680.8|677.6|677|681.8|681.2|672.9|672.3|6301
1621519200000|2021-05-20 14:00:00|677.5|676.9|678.9|678.3|679.1|678.5|675|674.4|4692
1621522800000|2021-05-20 15:00:00|679.1|678.5|685.2|684.6|685.2|684.6|678.5|677.9|4300
1621526400000|2021-05-20 16:00:00|684.9|684.3|685.2|684.6|688.4|687.8|682.9|682.3|3373
1621530000000|2021-05-20 17:00:00|685.3|684.7|676.4|675.8|685.7|685.1|675|674.4|4483
1621533600000|2021-05-20 18:00:00|676.3|675.7|676.7|676.1|677.8|677.2|675.5|674.9|3915
1621555200000|2021-05-21 00:00:00|676.8|676.2|676.8|676.2|678|677.4|674.6|674|1273
1621558800000|2021-05-21 01:00:00|676.5|675.9|674.3|673.7|677.3|676.7|674.3|673.7|360
1621562400000|2021-05-21 02:00:00|674.4|673.8|674.8|674.2|674.8|674.2|673|672.4|335
1621566000000|2021-05-21 03:00:00|674.6|674|674.8|674.2|675.8|675.2|674.5|673.9|329
1621569600000|2021-05-21 04:00:00|674.7|674.1|675.1|674.5|675.5|674.9|674.7|674.1|86
1621573200000|2021-05-21 05:00:00|674.9|674.3|675.7|675.1|676.2|675.6|674.8|674.2|96
1621576800000|2021-05-21 06:00:00|675.8|675.2|673.6|673|677.7|677.1|673.1|672.5|514
1621580400000|2021-05-21 07:00:00|673.7|673.1|672.7|672.1|676.2|675.6|671.1|670.5|939
1621584000000|2021-05-21 08:00:00|672.8|672.2|673.2|672.6|674.2|673.6|671.4|670.8|661
1621587600000|2021-05-21 09:00:00|673.3|672.7|671.1|670.5|673.4|672.8|669.3|668.7|834
1621591200000|2021-05-21 10:00:00|670.9|670.3|672|671.4|673.7|673.1|670.6|670|861
1621594800000|2021-05-21 11:00:00|671.8|671.2|671.5|670.9|672.6|672|669.3|668.7|705
1621598400000|2021-05-21 12:00:00|671.4|670.8|670.5|669.9|671.6|671|666.8|666.2|1791
1621602000000|2021-05-21 13:00:00|670.1|669.5|669.5|668.9|674.3|673.7|666.7|666.1|4454
1621605600000|2021-05-21 14:00:00|669.6|669|675.3|674.7|676.1|675.5|667.4|666.8|5234
1621609200000|2021-05-21 15:00:00|675.4|674.8|672.2|671.6|676.1|675.5|671.2|670.6|4402
1621612800000|2021-05-21 16:00:00|671.9|671.3|673.3|672.7|674.4|673.8|671.4|670.8|3883
1621616400000|2021-05-21 17:00:00|673.4|672.8|677.1|676.5|677.6|677|671.1|670.5|4080
1621620000000|2021-05-21 18:00:00|676.9|676.3|673.3|672.7|678|677.4|673.3|672.6|3917
1621814400000|2021-05-24 00:00:00|667.7|667.1|664.3|663.7|669.4|668.8|664.3|663.7|1975
1621818000000|2021-05-24 01:00:00|664.2|663.6|666.6|666|666.8|666.2|664.2|663.6|474
1621821600000|2021-05-24 02:00:00|666.3|665.7|666.7|666.1|667.1|666.5|665.8|665.2|618
1621825200000|2021-05-24 03:00:00|666.8|666.2|665|664.4|666.8|666.2|664.6|664|548
1621828800000|2021-05-24 04:00:00|664.9|664.3|667.6|667|667.7|667.1|664.9|664.3|225
1621832400000|2021-05-24 05:00:00|667.5|666.9|666.5|665.9|667.8|667.2|666.5|665.9|246
1621836000000|2021-05-24 06:00:00|666.3|665.7|667.6|667|668.6|668|666.3|665.7|301
1621839600000|2021-05-24 07:00:00|667.5|666.9|662.6|662|667.5|666.9|662.3|661.7|662
1621843200000|2021-05-24 08:00:00|662.7|662.1|661.7|661.1|662.9|662.3|657.7|657.1|1536
1621846800000|2021-05-24 09:00:00|661.6|661|658.3|657.7|661.6|661|657.6|657|1044
1621850400000|2021-05-24 10:00:00|658.1|657.5|661.3|660.7|662.3|661.7|656.7|656.1|1346
1621854000000|2021-05-24 11:00:00|661.2|660.6|657.5|656.9|662.3|661.7|657.3|656.7|872
1621857600000|2021-05-24 12:00:00|657.3|656.7|659.3|658.7|659.6|659|657.3|656.7|708
1621861200000|2021-05-24 13:00:00|659.1|658.5|662.1|661.5|662.6|662|654.4|653.8|4423
1621864800000|2021-05-24 14:00:00|661.9|661.3|663.3|662.7|664.6|664|659.2|658.6|4951
1621868400000|2021-05-24 15:00:00|663.2|662.6|661.1|660.5|665.8|665.2|660.6|660|3834
1621872000000|2021-05-24 16:00:00|661|660.4|666.8|666.2|667.1|666.5|660.2|659.6|2704
1621875600000|2021-05-24 17:00:00|666.9|666.3|664.9|664.3|668|667.4|663.9|663.3|2971
1621879200000|2021-05-24 18:00:00|664.8|664.2|663.9|663.3|666|665.4|662.4|661.8|3601
1621900800000|2021-05-25 00:00:00|666|665|665.4|664.8|668.2|667.6|665|664.4|847
1621904400000|2021-05-25 01:00:00|665.3|664.7|667.4|666.8|668.3|667.7|665.3|664.7|333
1621908000000|2021-05-25 02:00:00|667.5|666.9|666.8|666.2|668|667.4|665.9|665.3|260
1621911600000|2021-05-25 03:00:00|667|666.4|666|665.4|667|666.4|666|665.4|170
1621915200000|2021-05-25 04:00:00|666.1|665.5|665.5|664.9|667|666.4|665|664.4|169
1621918800000|2021-05-25 05:00:00|665.6|665|665.4|664.8|666.5|665.9|664.9|664.3|231
1621922400000|2021-05-25 06:00:00|665.3|664.7|666.8|666.2|667.6|667|664.9|664.3|275
1621926000000|2021-05-25 07:00:00|666.5|665.9|661.9|661.3|667.1|666.5|661.7|661.1|540
1621929600000|2021-05-25 08:00:00|662.1|661.5|661.6|661|662.2|661.6|659.3|658.7|1824
1621933200000|2021-05-25 09:00:00|661.5|660.9|663.7|663.1|665.6|665|661|660.4|910
1621936800000|2021-05-25 10:00:00|663.5|662.9|662.2|661.6|663.5|662.9|660.6|660|476
1621940400000|2021-05-25 11:00:00|662.5|661.9|666.6|666|667.4|666.8|662.3|661.7|602
1621944000000|2021-05-25 12:00:00|666.8|666.2|664.8|664.2|667.2|666.6|663.5|662.9|616
1621947600000|2021-05-25 13:00:00|664.9|664.3|660.7|660.1|665.7|665.1|659|658.4|4490
1621951200000|2021-05-25 14:00:00|660.6|660|657.6|657|663.4|662.8|657.5|656.9|6043
1621954800000|2021-05-25 15:00:00|657.7|657.1|653.8|653.2|659|658.4|648.7|648.1|8923
1621958400000|2021-05-25 16:00:00|653.7|653.1|656.9|656.3|661.1|660.5|653.4|652.8|4365
1621962000000|2021-05-25 17:00:00|657|656.4|655.4|654.8|658.3|657.7|652.9|652.3|3471
1621965600000|2021-05-25 18:00:00|655.3|654.7|658.4|657.8|658.8|658.2|654.4|653.8|3811
1621987200000|2021-05-26 00:00:00|658|657.4|652.9|652.3|658|657.4|652.8|652.2|1236
1621990800000|2021-05-26 01:00:00|653|652.4|654.3|653.7|654.8|654.2|652.5|651.9|555
1621994400000|2021-05-26 02:00:00|654.4|653.8|655.5|654.9|655.6|655|654|653.4|277
1621998000000|2021-05-26 03:00:00|655.3|654.7|654.8|654.2|655.8|655.2|654.6|654|163
1622001600000|2021-05-26 04:00:00|655|654.4|655.8|655.2|656|655.4|654.7|654.1|209
1622005200000|2021-05-26 05:00:00|655.9|655.3|655.7|655.1|656.8|656.2|655.7|655.1|784
1622008800000|2021-05-26 06:00:00|655.8|655.2|656|655.4|656|655.4|653.5|652.9|213
1622012400000|2021-05-26 07:00:00|656.2|655.6|656.4|655.8|657.6|657|655.5|654.9|249
1622016000000|2021-05-26 08:00:00|656.3|655.7|651.5|650.9|656.6|656|651.2|650.6|649
1622019600000|2021-05-26 09:00:00|651.7|651.1|652.2|651.6|655.2|654.6|651.6|651|1011
1622023200000|2021-05-26 10:00:00|652.1|651.5|655|654.4|655.3|654.7|651.7|651.1|291
1622026800000|2021-05-26 11:00:00|654.8|654.2|653.3|652.7|655.3|654.7|652.7|652.1|524
1622030400000|2021-05-26 12:00:00|653.4|652.8|652.7|652.1|653.8|653.2|651.6|651|909
1622034000000|2021-05-26 13:00:00|652.6|652|643|642.4|652.8|652.2|640.9|640.3|7054
1622037600000|2021-05-26 14:00:00|642.9|642.3|649.7|649.1|652.9|652.3|641.4|640.8|6573
1622041200000|2021-05-26 15:00:00|649.8|649.2|650.7|650.1|653.5|652.9|649|648.4|5670
1622044800000|2021-05-26 16:00:00|650.8|650.2|652.5|651.9|656|655.4|650.3|649.7|3692
1622048400000|2021-05-26 17:00:00|652.4|651.8|652.6|652|654.3|653.7|650.8|650.2|3432
1622052000000|2021-05-26 18:00:00|652.7|652.1|650.7|650.1|653.1|652.5|648.3|647.7|3583
1622073600000|2021-05-27 00:00:00|650.2|649.6|652.5|651.9|653.1|652.5|650|649.4|716
1622077200000|2021-05-27 01:00:00|652.6|652|650.6|650|652.8|652.2|650.3|649.7|281
1622080800000|2021-05-27 02:00:00|650.7|650.1|652.4|651.8|652.4|651.8|650.5|649.9|177
1622084400000|2021-05-27 03:00:00|652.5|651.9|651.9|651.3|652.9|652.3|651.4|650.8|158
1622088000000|2021-05-27 04:00:00|651.7|651.1|652.4|651.8|652.5|651.9|650.3|649.7|143
1622091600000|2021-05-27 05:00:00|651.9|651.3|651.3|650.7|652.1|651.5|650.3|649.7|550
1622095200000|2021-05-27 06:00:00|651.2|650.6|651.6|651|651.6|651|649.4|648.8|270
1622098800000|2021-05-27 07:00:00|651.7|651.1|656.2|655.6|657.1|656.5|651.6|651|1102
1622102400000|2021-05-27 08:00:00|656.1|655.5|657.3|656.7|658.7|658.1|656|655.4|1295
1622106000000|2021-05-27 09:00:00|657.4|656.8|657.3|656.7|658.7|658.1|656.3|655.7|683
1622109600000|2021-05-27 10:00:00|657|656.4|657.5|656.9|658|657.4|656.8|656.2|671
1622113200000|2021-05-27 11:00:00|657.7|657.1|661.1|660.5|662.5|661.9|657|656.4|1325
1622116800000|2021-05-27 12:00:00|661.3|660.7|663.1|662.5|664.9|664.3|661|660.4|2765
1622120400000|2021-05-27 13:00:00|663|662.4|661.4|660.8|667.8|667.2|660.1|659.5|6924
1622124000000|2021-05-27 14:00:00|661.6|661|666.6|666|667|666.4|659.2|658.6|4650
1622127600000|2021-05-27 15:00:00|666.5|665.9|671|670.4|672.2|671.6|665.5|664.9|5467
1622131200000|2021-05-27 16:00:00|670.9|670.3|673.3|672.7|673.6|673|670|669.4|3867
1622134800000|2021-05-27 17:00:00|673.2|672.6|677.8|677.2|681|680.4|672.4|671.8|5956
1622138400000|2021-05-27 18:00:00|677.7|677.1|675.7|675.1|680.2|679.6|675.4|674.8|4538
1622160000000|2021-05-28 00:00:00|678.3|677.7|677.4|676.8|680.1|679|671.6|671|2467
1622163600000|2021-05-28 01:00:00|677.6|677|672.1|671.5|677.8|677.2|672.1|671.5|1081
1622167200000|2021-05-28 02:00:00|671.9|671.3|674.6|674|675.1|674.5|671.3|670.7|596
1622170800000|2021-05-28 03:00:00|674.8|674.2|675.9|675.3|676.1|675.5|674.3|673.7|178
1622174400000|2021-05-28 04:00:00|675.7|675.1|675.6|675|676.4|675.8|675.6|675|129
1622178000000|2021-05-28 05:00:00|675.5|674.9|674.6|674|675.6|675|674.4|673.8|182
1622181600000|2021-05-28 06:00:00|674.7|674.1|676.5|675.9|676.9|676.3|673.2|672.6|325
1622185200000|2021-05-28 07:00:00|676.4|675.8|676|675.4|676.4|675.8|673.6|673|381
1622188800000|2021-05-28 08:00:00|676.1|675.5|675.1|674.5|679.8|679.2|674.9|674.3|802
1622192400000|2021-05-28 09:00:00|674.9|674.3|673.6|673|675|674.4|671.9|671.3|519
1622196000000|2021-05-28 10:00:00|673.4|672.8|674.8|674.2|675.6|675|672.7|672.1|556
1622199600000|2021-05-28 11:00:00|674.6|674|674.8|674.2|676.1|675.5|673.1|672.5|501
1622203200000|2021-05-28 12:00:00|674.7|674.1|668.7|668.1|674.8|674.2|666.7|666.1|1768
1622206800000|2021-05-28 13:00:00|669.6|669|669.7|669.1|670|669.4|663|662.4|6542
1622210400000|2021-05-28 14:00:00|669.6|669|668.7|668.1|671.1|670.5|667.2|666.6|4571
1622214000000|2021-05-28 15:00:00|668.8|668.2|668.7|668.1|674.5|673.9|667.8|667.2|4393
1622217600000|2021-05-28 16:00:00|668.9|668.3|668.9|668.3|671.4|670.8|667.4|666.8|3580
1622221200000|2021-05-28 17:00:00|669|668.4|669.2|668.6|669.4|668.8|665.5|664.9|3905
1622224800000|2021-05-28 18:00:00|669.3|668.7|665.6|665|669.3|668.7|664.2|663.6|4058
1622505600000|2021-06-01 00:00:00|675.6|675|679.7|679.1|683|682.4|674.1|673.5|2304
1622509200000|2021-06-01 01:00:00|679.6|679|681.3|680.7|682.7|682.1|678.5|677.9|742
1622512800000|2021-06-01 02:00:00|681.4|680.8|680.5|679.9|681.8|681.2|679.6|679|458
1622516400000|2021-06-01 03:00:00|680.6|680|681|680.4|681.8|681.2|680|679.4|255
1622520000000|2021-06-01 04:00:00|681.1|680.5|683.5|682.9|684.8|684.2|681|680.4|239
1622523600000|2021-06-01 05:00:00|683.2|682.6|679.5|678.9|683.3|682.7|677.3|676.7|1008
1622527200000|2021-06-01 06:00:00|679.6|679|675.8|675.2|680.3|679.7|674.1|673.5|1010
1622530800000|2021-06-01 07:00:00|675.9|675.3|677.6|677|679.5|678.9|675.8|675.2|424
1622534400000|2021-06-01 08:00:00|677.5|676.9|676.6|676|679.4|678.8|675.1|674.5|640
1622538000000|2021-06-01 09:00:00|676.4|675.8|678.8|678.2|680.3|679.7|675.7|675.1|470
1622541600000|2021-06-01 10:00:00|678.7|678.1|679.3|678.7|680.7|680.1|677.6|677|281
1622545200000|2021-06-01 11:00:00|679.2|678.6|681.1|680.5|681.6|681|679|678.4|392
1622548800000|2021-06-01 12:00:00|681.5|680.9|686.9|686.3|690.6|690|681.4|680.8|1931
1622552400000|2021-06-01 13:00:00|687.6|687|697.5|696.9|702.1|701.5|682|681.4|9225
1622556000000|2021-06-01 14:00:00|697.6|697|696.2|695.6|703.7|703.1|693.2|692.6|9116
1622559600000|2021-06-01 15:00:00|696.3|695.7|688.8|688.2|700.8|700.2|687.4|686.8|6303
1622563200000|2021-06-01 16:00:00|688.9|688.3|694.7|694.1|695.8|695.2|688.4|687.8|4635
1622566800000|2021-06-01 17:00:00|695.2|694.6|695.8|695.2|696.8|696.2|694|693.4|3537
1622570400000|2021-06-01 18:00:00|695.9|695.3|693.3|692.7|696.8|696.2|692.9|692.3|5086
1622592000000|2021-06-02 00:00:00|692.6|692|692.5|691.9|693.3|692.7|687.1|686.5|1660
1622595600000|2021-06-02 01:00:00|692.4|691.8|693.4|692.8|693.6|693|690.9|690.3|349
1622599200000|2021-06-02 02:00:00|693.3|692.7|692.3|691.7|693.6|693|692.3|691.7|265
1622602800000|2021-06-02 03:00:00|692.6|692|693.4|692.8|693.4|692.8|692.3|691.7|157
1622606400000|2021-06-02 04:00:00|693.3|692.7|693.7|693.1|693.8|693.2|692.5|691.9|118
1622610000000|2021-06-02 05:00:00|693.6|693|697.1|696.5|697.3|696.7|692.8|692.2|332
1622613600000|2021-06-02 06:00:00|697|696.4|700.8|700.2|701.7|701.1|697|696.4|762
1622617200000|2021-06-02 07:00:00|700.7|700.1|700.8|700.2|701.1|700.5|696.6|696|593
1622620800000|2021-06-02 08:00:00|700.7|700.1|701|700.4|703.5|702.9|700.1|699.5|1143
1622624400000|2021-06-02 09:00:00|700.9|700.3|701.9|701.3|702.5|701.9|699.2|698.6|650
1622628000000|2021-06-02 10:00:00|701.8|701.2|701|700.4|703.4|702.8|699.3|698.7|465
1622631600000|2021-06-02 11:00:00|700.9|700.3|697.9|697.3|701.1|700.5|697.5|696.9|533
1622635200000|2021-06-02 12:00:00|698|697.4|702.1|701.5|702.5|701.9|697.3|696.7|667
1622638800000|2021-06-02 13:00:00|702.3|701.7|695.1|694.5|702.5|701.9|693.7|693.1|5745
1622642400000|2021-06-02 14:00:00|695.2|694.6|693.9|693.3|702.5|701.9|693.7|693.1|5709
1622646000000|2021-06-02 15:00:00|694|693.4|689.5|688.9|694.6|694|686.5|685.9|6384
1622649600000|2021-06-02 16:00:00|689.6|689|686.3|685.7|690.4|689.8|683.8|683.2|6565
1622653200000|2021-06-02 17:00:00|686.4|685.8|687.7|687.1|690.5|689.9|685.9|685.3|5001
1622656800000|2021-06-02 18:00:00|687.9|687.3|688.8|688.2|691.2|690.6|687.6|687|5535
1622678400000|2021-06-03 00:00:00|692.2|691.6|696.1|695.5|696.7|696.1|691.7|691.1|1018
1622682000000|2021-06-03 01:00:00|696.2|695.6|695.5|694.9|696.8|696.2|694.9|694.3|420
1622685600000|2021-06-03 02:00:00|695.4|694.8|694.4|693.8|695.7|695.1|693.1|692.5|238
1622689200000|2021-06-03 03:00:00|694.5|693.9|695|694.4|695.6|695|694.4|693.8|158
1622692800000|2021-06-03 04:00:00|694.9|694.3|693.4|692.8|695.2|694.6|693.2|692.6|155
1622696400000|2021-06-03 05:00:00|693.5|692.9|694.7|694.1|695.2|694.6|693.2|692.6|228
1622700000000|2021-06-03 06:00:00|694.8|694.2|694.7|694.1|695.4|694.8|691.1|690.5|529
1622703600000|2021-06-03 07:00:00|694.4|693.8|693.4|692.8|695.3|694.7|692.9|692.3|582
1622707200000|2021-06-03 08:00:00|693.1|692.5|694.6|694|696.3|695.7|693|692.4|480
1622710800000|2021-06-03 09:00:00|694.4|693.8|695.3|694.7|695.6|695|693.8|693.2|260
1622714400000|2021-06-03 10:00:00|695.4|694.8|696.2|695.6|698.6|698|695.3|694.7|585
1622718000000|2021-06-03 11:00:00|696.1|695.5|699.7|699.1|701.2|700.6|695.5|694.9|1201
1622721600000|2021-06-03 12:00:00|699.6|699|698.6|698|701.5|700.9|696.6|696|1059
1622725200000|2021-06-03 13:00:00|698.8|698.2|682.7|682.1|699.3|698.7|680.8|680.2|6939
1622728800000|2021-06-03 14:00:00|682.5|681.9|681.4|680.8|684.7|684.1|679.3|678.7|5238
1622732400000|2021-06-03 15:00:00|681.2|680.6|680.4|679.8|684.9|684.3|677.3|676.7|4546
1622736000000|2021-06-03 16:00:00|680.5|679.9|676.1|675.5|684|683.4|675.6|675|5351
1622739600000|2021-06-03 17:00:00|676.2|675.6|676.2|675.6|676.8|676.2|672.1|671.3|4806
1622743200000|2021-06-03 18:00:00|676.3|675.7|679.2|678.6|680.3|679.7|676.1|675.5|5578
1622764800000|2021-06-04 00:00:00|681.1|680.5|682.2|681.6|682.8|682.2|679.5|678.9|962
1622768400000|2021-06-04 01:00:00|682.1|681.5|680.4|679.8|683.1|682.5|680.1|679.5|637
1622772000000|2021-06-04 02:00:00|680.3|679.7|680.8|680.2|682|681.4|680.3|679.7|99
1622775600000|2021-06-04 03:00:00|680.7|680.1|681.2|680.6|681.5|680.9|680.7|680.1|80
1622779200000|2021-06-04 04:00:00|681.1|680.5|680.1|679.5|681.3|680.7|679.8|679.2|81
1622782800000|2021-06-04 05:00:00|680.3|679.7|679.7|679.1|681|680.4|679.5|678.9|115
1622786400000|2021-06-04 06:00:00|679.6|679|681.6|681|681.7|681.1|678.8|678.2|229
1622790000000|2021-06-04 07:00:00|681.7|681.1|683.3|682.7|684.3|683.7|681.2|680.6|431
1622793600000|2021-06-04 08:00:00|683.4|682.8|682|681.4|683.8|683.2|680.4|679.8|376
1622797200000|2021-06-04 09:00:00|682.1|681.5|682.9|682.3|684.1|683.5|681.1|680.5|530
1622800800000|2021-06-04 10:00:00|683|682.4|685.6|685|686.1|685.5|682.9|682.3|639
1622804400000|2021-06-04 11:00:00|685.8|685.2|685.4|684.8|686.5|685.9|685|684.4|442
1622808000000|2021-06-04 12:00:00|685.3|684.7|684.9|684.3|685.7|685.1|679.3|678.7|1447
1622811600000|2021-06-04 13:00:00|685.2|684.6|686.6|686|688.1|687.5|681.6|681|4666
1622815200000|2021-06-04 14:00:00|687.1|686.5|686.7|686.1|692.4|691.8|684.8|684.2|8835
1622818800000|2021-06-04 15:00:00|686.9|686.3|689.3|688.7|690.4|689.8|686.7|686.1|4464
1622822400000|2021-06-04 16:00:00|689.7|689.1|688.2|687.6|691|690.4|685.2|684.6|4226
1622826000000|2021-06-04 17:00:00|688.3|687.7|690.8|690.2|692.6|692|688.2|687.6|4405
1622829600000|2021-06-04 18:00:00|690.9|690.3|687.5|686.9|692|691.4|687.3|686.7|4794
1623024000000|2021-06-07 00:00:00|696.4|695.8|700.8|700.2|706.8|706.2|695.9|695.3|2805
1623027600000|2021-06-07 01:00:00|700.9|700.3|697.8|697.2|701.1|700.5|696.8|696.2|1319
1623031200000|2021-06-07 02:00:00|697.9|697.3|698.6|698|699.3|698.7|697.2|696.6|208
1623034800000|2021-06-07 03:00:00|698.5|697.9|697.7|697.1|699.4|698.8|697.2|696.6|171
1623038400000|2021-06-07 04:00:00|697.9|697.3|699.1|698.5|700.1|699.5|697.8|697.2|112
1623042000000|2021-06-07 05:00:00|699.2|698.6|697.1|696.5|699.4|698.8|696.3|695.7|244
1623045600000|2021-06-07 06:00:00|697|696.4|697.1|696.5|698.4|697.8|696.9|696.3|236
1623049200000|2021-06-07 07:00:00|697|696.4|701.4|700.8|701.7|701.1|695.1|694.5|694
1623052800000|2021-06-07 08:00:00|701.3|700.7|698.8|698.2|701.4|700.8|697.1|696.5|530
1623056400000|2021-06-07 09:00:00|698.7|698.1|698.8|698.2|700.5|699.9|698.6|698|431
1623060000000|2021-06-07 10:00:00|699|698.4|701.8|701.2|701.8|701.2|698.3|697.7|491
1623063600000|2021-06-07 11:00:00|701.7|701.1|702.8|702.2|703.3|702.7|701|700.4|645
1623067200000|2021-06-07 12:00:00|702.9|702.3|702.3|701.7|705.7|705.1|702.1|701.5|1815
1623070800000|2021-06-07 13:00:00|701|700.4|685.6|685|701.2|700.6|685.3|684.7|9560
1623074400000|2021-06-07 14:00:00|685.8|685.2|690.2|689.6|694.6|694|684.6|684|6080
1623078000000|2021-06-07 15:00:00|690.3|689.7|695.2|694.6|697.7|696.8|687.8|687.2|6613
1623081600000|2021-06-07 16:00:00|695.3|694.7|690|689.4|695.6|695|688.6|688|3916
1623085200000|2021-06-07 17:00:00|690.1|689.5|685.2|684.6|690.6|690|684.9|684.3|7698
1623088800000|2021-06-07 18:00:00|685.1|684.5|684.3|683.7|688.1|687.5|682.7|682.1|9234
1623110400000|2021-06-08 00:00:00|686.4|685.8|688|687.4|691.8|691.2|685|684.4|2071
1623114000000|2021-06-08 01:00:00|688.1|687.5|689.7|689.1|690.4|689.8|688.1|687.5|732
1623117600000|2021-06-08 02:00:00|689.9|689.3|689.8|689.2|690.5|689.9|688.6|688|348
1623121200000|2021-06-08 03:00:00|689.6|689|690.3|689.7|690.6|690|689.1|688.5|137
1623124800000|2021-06-08 04:00:00|690.1|689.5|689.9|689.3|690.3|689.7|689.6|689|59
1623128400000|2021-06-08 05:00:00|690.1|689.5|693.2|692.6|693.3|692.7|689.9|689.3|275
1623132000000|2021-06-08 06:00:00|693.1|692.5|693.4|692.8|694.6|694|692.8|692.2|305
1623135600000|2021-06-08 07:00:00|693.5|692.9|691.3|690.7|694.8|694.2|691.2|690.6|634
1623139200000|2021-06-08 08:00:00|691.2|690.6|692.6|692|693.6|693|691.1|690.5|871
1623142800000|2021-06-08 09:00:00|693|692.4|692|691.4|693.3|692.7|691.7|691.1|227
1623146400000|2021-06-08 10:00:00|691.8|691.2|692.2|691.6|692.5|691.9|689.9|689.3|471
1623150000000|2021-06-08 11:00:00|692.1|691.5|692.7|692.1|695.8|695.2|691.4|690.8|910
1623153600000|2021-06-08 12:00:00|692.5|691.9|691.3|690.7|694.2|693.6|690.6|689.9|1900
1623157200000|2021-06-08 13:00:00|691.2|690.6|698.7|698.1|702.4|701.8|688.1|687.5|7996
1623160800000|2021-06-08 14:00:00|698.5|697.9|690.7|690.1|700.8|700.2|690.5|689.9|8532
1623164400000|2021-06-08 15:00:00|690.8|690.2|689|688.4|690.8|690.2|686.7|686.1|5807
1623168000000|2021-06-08 16:00:00|688.8|688.2|685.6|685|690|689.4|684.3|683.7|5747
1623171600000|2021-06-08 17:00:00|685.7|685.1|687.8|687.2|688|687.4|685.6|685|5977
1623175200000|2021-06-08 18:00:00|687.7|687.1|690.2|689.6|691.1|690.5|686.1|685.5|7837
1623196800000|2021-06-09 00:00:00|690|689.4|685.7|685.1|690.2|689.6|685.5|684.9|893
1623200400000|2021-06-09 01:00:00|685.8|685.2|686.2|685.6|687.5|686.9|685.5|684.9|440
1623204000000|2021-06-09 02:00:00|686|685.4|686.5|685.9|686.7|686.1|683.5|682.9|374
1623207600000|2021-06-09 03:00:00|686.7|686.1|687.1|686.5|688.8|688.2|686.7|686.1|277
1623211200000|2021-06-09 04:00:00|687.2|686.6|687.2|686.6|688.2|687.6|687.1|686.5|74
1623214800000|2021-06-09 05:00:00|687.3|686.7|684.8|684.2|687.3|686.7|684|683.4|226
1623218400000|2021-06-09 06:00:00|684.9|684.3|682.9|682.3|684.9|684.3|682.3|681.7|385
1623222000000|2021-06-09 07:00:00|683|682.4|682|681.4|683.4|682.8|681.5|680.9|1042
1623225600000|2021-06-09 08:00:00|681.9|681.3|682.5|681.9|683.5|682.9|681.5|680.9|521
1623229200000|2021-06-09 09:00:00|682.6|682|682.5|681.9|683|682.4|680.4|679.8|315
1623232800000|2021-06-09 10:00:00|682.6|682|683.7|683.1|683.9|683.3|681|680.4|641
1623236400000|2021-06-09 11:00:00|684|683.4|680.1|679.5|684|683.4|678.6|678|1302
1623240000000|2021-06-09 12:00:00|680|679.4|682.4|681.8|682.9|682.3|679.9|679.3|1593
1623243600000|2021-06-09 13:00:00|682.1|681.5|682.8|682.2|686.9|686.3|677.6|677|7392
1623247200000|2021-06-09 14:00:00|682.6|682|682.5|681.9|686.7|686.1|680|679.4|6919
1623250800000|2021-06-09 15:00:00|682.4|681.8|681.4|680.8|682.5|681.9|678.1|677.5|4850
1623254400000|2021-06-09 16:00:00|681.2|680.6|685.3|684.7|685.8|685.2|679.5|678.9|4352
1623258000000|2021-06-09 17:00:00|685.5|684.9|686.5|685.9|687.1|686.5|682.3|681.7|8183
1623261600000|2021-06-09 18:00:00|686.6|686|685|684.4|688.3|687.7|683.9|683.3|8885
1623283200000|2021-06-10 00:00:00|687|686.4|685.1|684.5|688.7|688.1|684.8|684.2|1166
1623286800000|2021-06-10 01:00:00|685|684.4|683.6|683|685|684.4|683.3|682.7|372
1623290400000|2021-06-10 02:00:00|683.8|683.2|684.6|684|684.8|684.2|683.2|682.6|135
1623294000000|2021-06-10 03:00:00|684.7|684.1|684.7|684.1|685.3|684.7|684.5|683.9|2667
1623297600000|2021-06-10 04:00:00|684.8|684.2|684|683.4|684.9|684.3|683.5|682.9|503
1623301200000|2021-06-10 05:00:00|683.8|683.2|683|682.4|685|684.4|682.2|681.6|456
1623304800000|2021-06-10 06:00:00|682.9|682.3|684.5|683.9|684.6|684|682.1|681.5|216
1623308400000|2021-06-10 07:00:00|684.6|684|682.5|681.9|684.8|684.2|682.1|681.5|553
1623312000000|2021-06-10 08:00:00|682.6|682|687.2|686.6|688.6|688|682.4|681.8|553
1623315600000|2021-06-10 09:00:00|687.1|686.5|680.8|680.2|687.1|686.5|679.6|679|918
1623319200000|2021-06-10 10:00:00|680.5|679.9|679.6|679|680.8|680.2|679.1|678.5|1101
1623322800000|2021-06-10 11:00:00|679.5|678.9|679.3|678.7|680.8|680.2|679.1|678.5|550
1623326400000|2021-06-10 12:00:00|679.2|678.6|683.1|682.5|683.5|682.9|679|678.4|2475
1623330000000|2021-06-10 13:00:00|682.5|681.9|684.7|684.1|685.8|685.2|677.3|676.7|9115
1623333600000|2021-06-10 14:00:00|684.5|683.9|687.1|686.5|688.6|688|683.5|682.9|10936
1623337200000|2021-06-10 15:00:00|687|686.4|687.3|686.7|690|689.4|685.7|685.1|6811
1623340800000|2021-06-10 16:00:00|687.2|686.6|685|684.4|692.7|692|678.4|677.8|12240
1623344400000|2021-06-10 17:00:00|684.9|684.3|685.8|685.2|687.1|686.5|683.7|683.1|7025
1623348000000|2021-06-10 18:00:00|685.9|685.3|686.5|685.9|689.2|688.6|685|684.2|9511
1623369600000|2021-06-11 00:00:00|687.2|686.6|690.4|689.8|691.1|690.5|686.8|686.2|1324
1623373200000|2021-06-11 01:00:00|690.3|689.7|689|688.4|691.1|690.5|688.9|688.3|280
1623376800000|2021-06-11 02:00:00|688.9|688.3|688.7|688.1|689.7|689.1|688.1|687.5|216
1623380400000|2021-06-11 03:00:00|688.8|688.2|690.4|689.8|690.4|689.8|688.7|688.1|83
1623384000000|2021-06-11 04:00:00|690.5|689.9|690.7|690.1|691.3|690.7|690.3|689.7|154
1623387600000|2021-06-11 05:00:00|690.6|690|689.7|689.1|690.8|690.2|688.7|688.1|172
1623391200000|2021-06-11 06:00:00|689.9|689.3|691.8|691.2|691.8|691.2|689|688.4|608
1623394800000|2021-06-11 07:00:00|691.7|691.1|691.2|690.6|692.1|691.5|689.6|689|436
1623398400000|2021-06-11 08:00:00|691.1|690.5|687.9|687.3|691.2|690.6|686.7|686.1|463
1623402000000|2021-06-11 09:00:00|688.1|687.5|684.2|683.6|690.7|690.1|683.9|683.3|1275
1623405600000|2021-06-11 10:00:00|684|683.4|686.3|685.7|686.5|685.9|683|682.4|1042
1623409200000|2021-06-11 11:00:00|686.2|685.6|680.9|680.3|686.2|685.6|680.4|679.8|2389
1623412800000|2021-06-11 12:00:00|681|680.4|681.9|681.3|682.1|681.5|679.2|678.6|1327
1623416400000|2021-06-11 13:00:00|681.5|680.9|681.8|681.2|683.9|683.3|673.8|673.2|6525
1623420000000|2021-06-11 14:00:00|682.1|681.5|686.3|685.7|686.3|685.7|674.3|673.7|7428
1623423600000|2021-06-11 15:00:00|686.5|685.9|685.6|685|689.2|688.6|682.9|682.3|5458
1623427200000|2021-06-11 16:00:00|685.8|685.2|680.9|680.3|685.8|685.2|679.8|679.2|3718
1623430800000|2021-06-11 17:00:00|681|680.4|685.1|684.5|685.7|685.1|680.1|679.5|7106
1623434400000|2021-06-11 18:00:00|685.2|684.6|684.3|683.3|686.5|685.9|682.6|682|10395
1623628800000|2021-06-14 00:00:00|683.4|682.8|669.2|668.6|683.5|682.9|667.4|666.8|5255
1623632400000|2021-06-14 01:00:00|669.1|668.5|672.7|672.1|672.8|672.2|669.1|668.5|751
1623636000000|2021-06-14 02:00:00|672.6|672|671|670.4|672.8|672.2|670.6|670|163
1623639600000|2021-06-14 03:00:00|670.9|670.3|669.8|669.2|671.7|671|668.9|668.3|128
1623643200000|2021-06-14 04:00:00|669.9|669.3|669|668.4|670.8|670.2|668.7|668.1|234
1623646800000|2021-06-14 05:00:00|668.8|668.2|668.6|668|669.8|669.2|668.6|668|230
1623650400000|2021-06-14 06:00:00|668.8|668.2|668|667.4|669.4|668.8|667.4|666.8|463
1623654000000|2021-06-14 07:00:00|668.2|667.6|669.2|668.6|670.7|670.1|666.6|666|734
1623657600000|2021-06-14 08:00:00|669.4|668.8|666.9|666.3|669.9|669.3|664.9|664.3|1053
1623661200000|2021-06-14 09:00:00|667|666.4|665.3|664.7|670.6|670|665.3|664.7|545
1623664800000|2021-06-14 10:00:00|665|664.4|667.1|666.5|669.3|668.7|663.8|663.2|810
1623668400000|2021-06-14 11:00:00|667.3|666.7|665.5|664.9|668.4|667.8|662.6|662|982
1623672000000|2021-06-14 12:00:00|665.4|664.8|662.7|661.7|666|665.4|661.6|661|1561
1623675600000|2021-06-14 13:00:00|662.2|661.6|671.8|671.2|674.1|673.5|661|660.4|7796
1623679200000|2021-06-14 14:00:00|672.1|671.5|677.6|677|679.3|678.7|671.3|670.7|5797
1623682800000|2021-06-14 15:00:00|677.7|677.1|678.7|678.1|682.4|681.8|677.1|676.5|4996
1623686400000|2021-06-14 16:00:00|678.8|678.2|678.1|677.5|680.8|680.2|677.5|676.9|4036
1623690000000|2021-06-14 17:00:00|678|677.4|679.7|679.1|679.9|679.3|675.8|675.2|3952
1623693600000|2021-06-14 18:00:00|679.6|679|676.9|676.3|681.4|680.8|676.8|676.2|2316
1623715200000|2021-06-15 00:00:00|678.4|677.4|673.4|672.8|679.8|679.2|672.7|672.1|973
1623718800000|2021-06-15 01:00:00|673.5|672.9|672.1|671.5|674.1|673.5|670.2|669.6|466
1623722400000|2021-06-15 02:00:00|672.2|671.6|672.1|671.5|673.5|672.9|671.5|670.9|247
1623726000000|2021-06-15 03:00:00|672|671.4|672.5|671.9|673.5|672.9|671.6|671|207
1623729600000|2021-06-15 04:00:00|672.4|671.8|671.8|671.2|672.8|672.2|671.5|670.9|65
1623733200000|2021-06-15 05:00:00|671.9|671.3|670.5|669.9|671.9|671.3|669.9|669.3|176
1623736800000|2021-06-15 06:00:00|670.6|670|669.8|669.2|671.2|670.6|669.7|669.1|420
1623740400000|2021-06-15 07:00:00|669.9|669.3|666.5|665.9|670.3|669.7|665.5|664.9|574
1623744000000|2021-06-15 08:00:00|666.6|666|667.6|667|667.9|667.3|665.3|664.7|898
1623747600000|2021-06-15 09:00:00|667.7|667.1|665.4|664.8|668|667.4|665.1|664.5|731
1623751200000|2021-06-15 10:00:00|665.5|664.9|665.8|665.2|667.1|666.5|663.3|662.7|807
1623754800000|2021-06-15 11:00:00|665.6|665|662.1|661.5|666.2|665.6|660.9|660.3|1121
1623758400000|2021-06-15 12:00:00|662.2|661.6|658.4|657.8|662.5|661.9|657.8|657.2|2279
1623762000000|2021-06-15 13:00:00|660.7|660.1|659.3|658.7|663.4|662.8|655.4|654.8|7328
1623765600000|2021-06-15 14:00:00|659|658.4|657.6|657|660.8|660.2|653.2|652.6|10115
1623769200000|2021-06-15 15:00:00|657.5|656.9|662.5|661.9|663.3|662.7|657.1|656.5|4538
1623772800000|2021-06-15 16:00:00|662.8|662.2|663.2|662.6|664.4|663.8|659.6|659|5172
1623776400000|2021-06-15 17:00:00|663.1|662.5|664.6|664|667.8|667.2|662.2|661.6|3443
1623780000000|2021-06-15 18:00:00|664.5|663.9|664|663.4|667.8|667.2|662.3|661.7|2765
1623801600000|2021-06-16 00:00:00|666.8|666.2|670|669.4|671|670.4|666.5|665.5|1220
1623805200000|2021-06-16 01:00:00|669.8|669.2|669.1|668.5|670.1|669.5|667.8|667.2|353
1623808800000|2021-06-16 02:00:00|669|668.4|667.9|667.3|669.1|668.5|667.8|667.2|77
1623812400000|2021-06-16 03:00:00|667.8|667.2|669.2|668.6|669.2|668.6|667.8|667.2|126
1623816000000|2021-06-16 04:00:00|669.3|668.7|668.6|668|669.3|668.7|667.8|667.2|204
1623819600000|2021-06-16 05:00:00|668.7|668.1|667.9|667.3|669.9|669.3|667.8|667.2|153
1623823200000|2021-06-16 06:00:00|667.8|667.2|668.2|667.6|669|668.4|666.8|666.2|280
1623826800000|2021-06-16 07:00:00|668.1|667.5|666.8|666.2|670|669.4|666.2|665.6|503
1623830400000|2021-06-16 08:00:00|666.9|666.3|664.9|664.3|667.3|666.7|662.5|661.9|662
1623834000000|2021-06-16 09:00:00|665|664.4|667.2|666.6|667.2|666.6|662.3|661.7|605
1623837600000|2021-06-16 10:00:00|667.3|666.7|666.6|666|668.7|668.1|665.9|665.3|758
1623841200000|2021-06-16 11:00:00|666.7|666.1|668.6|668|668.9|668.3|666.3|665.7|917
1623844800000|2021-06-16 12:00:00|668.7|668.1|671|670.4|671.4|670.8|667.9|667.3|1617
1623848400000|2021-06-16 13:00:00|671.7|671.1|669.9|669.3|673.2|672.6|663.6|663|6300
1623852000000|2021-06-16 14:00:00|670.3|669.7|671.1|670.5|673.7|673.1|669.2|668.6|6095
1623855600000|2021-06-16 15:00:00|671|670.4|673.6|673|675.3|674.7|669.8|669.2|6646
1623859200000|2021-06-16 16:00:00|673.7|673.1|671|670.4|674.4|673.8|669|668.4|4012
1623862800000|2021-06-16 17:00:00|670.8|670.2|671|670.4|671|670.4|667.5|666.9|3469
1623866400000|2021-06-16 18:00:00|671.1|670.5|667|666.4|671.2|670.6|664.5|663.9|3456
1623888000000|2021-06-17 00:00:00|666.1|665.5|666.2|665.6|669.4|668.8|663.7|663.1|914
1623891600000|2021-06-17 01:00:00|666|665.4|665.8|665.2|667|666.4|665.5|664.9|231
1623895200000|2021-06-17 02:00:00|665.9|665.3|666.5|665.9|667|666.4|665.7|665.1|95
1623898800000|2021-06-17 03:00:00|666.3|665.7|665.5|664.9|666.4|665.8|665.3|664.7|109
1623902400000|2021-06-17 04:00:00|665.3|664.7|667.4|666.8|667.6|667|665.3|664.7|144
1623906000000|2021-06-17 05:00:00|667.5|666.9|666.2|665.6|667.7|667.1|665.3|664.7|233
1623909600000|2021-06-17 06:00:00|666.1|665.5|660.4|659.8|666.2|665.6|659|658.4|553
1623913200000|2021-06-17 07:00:00|660.3|659.7|660.6|660|661.7|661.1|659|658.4|729
1623916800000|2021-06-17 08:00:00|660.7|660.1|656.8|656.2|662.3|661.7|655.9|655.3|658
1623920400000|2021-06-17 09:00:00|656.7|656.1|658.4|657.8|658.4|657.8|655.8|655.2|599
1623924000000|2021-06-17 10:00:00|658.3|657.7|656.3|655.7|658.8|658.2|656.2|655.6|838
1623927600000|2021-06-17 11:00:00|656.4|655.8|655|654.4|656.6|656|654.9|654.3|2151
1623931200000|2021-06-17 12:00:00|655.1|654.5|653.6|653|656|655.4|651.9|651.3|1127
1623934800000|2021-06-17 13:00:00|652.7|652.1|656.9|656.3|660.1|659.5|652.1|651.5|4252
1623938400000|2021-06-17 14:00:00|656.8|656.2|661|660.4|662.5|661.9|652.1|651.5|7269
1623942000000|2021-06-17 15:00:00|661.3|660.7|651.7|651.1|661.3|660.7|649.9|649.3|5635
1623945600000|2021-06-17 16:00:00|651.8|651.2|652.2|651.6|654.9|654.3|650|649.4|5079
1623949200000|2021-06-17 17:00:00|652.3|651.7|642|641.4|652.5|651.9|639.8|639.2|6054
1623952800000|2021-06-17 18:00:00|642.1|641.5|642.9|642.3|644.4|643.8|640.8|640.2|4107
1623974400000|2021-06-18 00:00:00|643.8|642.8|647.1|646.5|647.9|647.3|642.7|642|1099
1623978000000|2021-06-18 01:00:00|647|646.4|652.2|651.6|652.5|651.9|646.9|646.3|755
1623981600000|2021-06-18 02:00:00|652.3|651.7|649.2|648.6|652.3|651.7|648.9|648.3|222
1623985200000|2021-06-18 03:00:00|649.1|648.5|649.9|649.3|651|650.4|648.8|648.2|300
1623988800000|2021-06-18 04:00:00|649.8|649.2|648.9|648.3|650.5|649.9|648.5|647.9|88
1623992400000|2021-06-18 05:00:00|649|648.4|648.2|647.6|649|648.4|647.1|646.5|178
1623996000000|2021-06-18 06:00:00|648.5|647.9|646.4|645.8|649.5|648.9|646.3|645.7|140
1623999600000|2021-06-18 07:00:00|646.3|645.7|650.7|650.1|651.2|650.6|646.3|645.7|414
1624003200000|2021-06-18 08:00:00|650.9|650.3|655.2|654.6|657.8|657.2|650.3|649.7|807
1624006800000|2021-06-18 09:00:00|655.1|654.5|657.1|656.5|660|659.4|654.4|653.8|674
1624010400000|2021-06-18 10:00:00|657.3|656.7|661.8|661.2|661.8|661.2|655.8|655.2|854
1624014000000|2021-06-18 11:00:00|661.7|661.1|657.2|656.6|661.7|661.1|657|656.4|1010
1624017600000|2021-06-18 12:00:00|657.3|656.7|656.8|656.2|659.3|658.7|655.7|655.1|914
1624021200000|2021-06-18 13:00:00|655.6|655|648.3|647.7|655.7|655.1|648|647.4|3957
1624024800000|2021-06-18 14:00:00|648.2|647.6|651|650.4|653.7|653.1|642.3|641.7|6222
1624028400000|2021-06-18 15:00:00|650.9|650.3|664.1|663.5|665.8|665.2|649.5|648.9|4888
1624032000000|2021-06-18 16:00:00|664.2|663.6|669|668.4|671.1|670.5|662.4|661.8|5287
1624035600000|2021-06-18 17:00:00|669.1|668.5|665.9|665.3|671.2|670.6|664.4|663.8|3476
1624039200000|2021-06-18 18:00:00|665.8|665.2|664.6|664|668|667.4|663.4|662.8|2702
1624233600000|2021-06-21 00:00:00|656.5|655.9|662.7|662.1|665|664.4|655|654.4|1088
1624237200000|2021-06-21 01:00:00|662.8|662.2|660|659.4|662.8|662.2|659.1|658.5|184
1624240800000|2021-06-21 02:00:00|659.9|659.3|661.3|660.7|661.5|660.9|659.8|659.2|126
1624244400000|2021-06-21 03:00:00|661.5|660.9|658.8|658.2|661.5|660.9|658.3|657.7|49
1624248000000|2021-06-21 04:00:00|658.6|658|658.4|657.8|658.8|658.2|657.8|657.2|55
1624251600000|2021-06-21 05:00:00|658.6|658|658.8|658.2|658.8|658.2|657.1|656.5|59
1624255200000|2021-06-21 06:00:00|659.1|658.5|656|655.4|659.8|659.2|655.8|655.2|216
1624258800000|2021-06-21 07:00:00|656.1|655.5|656.1|655.5|656.8|656.2|654.1|653.5|334
1624262400000|2021-06-21 08:00:00|656.3|655.7|658.1|657.5|659.6|659|655.6|655|180
1624266000000|2021-06-21 09:00:00|658.3|657.7|658.6|658|661.4|660.8|658.1|657.5|677
1624269600000|2021-06-21 10:00:00|658.5|657.9|660.2|659.6|660.7|660|657.8|657.2|143
1624273200000|2021-06-21 11:00:00|660.1|659.5|657|656.4|661.1|660.5|656.4|655.8|216
1624276800000|2021-06-21 12:00:00|657.1|656.5|656.9|655.9|657.9|657.3|655.2|654.4|338
1624280400000|2021-06-21 13:00:00|654.2|653.6|660.3|659.7|660.5|659.9|649.1|648.5|3013
1624284000000|2021-06-21 14:00:00|660.4|659.8|671.1|670.5|675.6|675|659.6|659|4677
1624287600000|2021-06-21 15:00:00|671.2|670.6|674.1|673.5|675.4|674.8|670.6|670|3490
1624291200000|2021-06-21 16:00:00|674.2|673.6|667.8|667.2|675.9|675.3|667.6|667|2555
1624294800000|2021-06-21 17:00:00|667.9|667.3|665.8|665.2|669.9|669.3|665|664.4|3571
1624298400000|2021-06-21 18:00:00|665.9|665.3|667.2|665.7|667.2|666.4|663.5|662.9|2283
1624320000000|2021-06-22 00:00:00|670.6|670|673|672.4|675.9|675.3|670.5|669.9|555
1624323600000|2021-06-22 01:00:00|673.1|672.5|670.9|670.3|673.1|672.5|670.3|669.7|375
1624327200000|2021-06-22 02:00:00|671|670.4|674.7|674.1|675.5|674.9|670.9|670.3|336
1624330800000|2021-06-22 03:00:00|674.5|673.9|675.8|675.2|676.3|675.7|674.3|673.7|60
1624334400000|2021-06-22 04:00:00|675.9|675.3|674.5|673.9|676.4|675.8|674.3|673.7|39
1624338000000|2021-06-22 05:00:00|674.8|674.2|670.8|670.2|674.8|674.2|670.7|670.1|73
1624341600000|2021-06-22 06:00:00|671|670.4|671.8|671.2|671.9|671.3|670.5|669.9|51
1624345200000|2021-06-22 07:00:00|671.7|671.1|672.8|672.2|674.3|673.7|671.3|670.7|149
1624348800000|2021-06-22 08:00:00|672.6|672|669.3|668.7|673.3|672.7|667.3|666.7|275
1624352400000|2021-06-22 09:00:00|669.4|668.8|668.8|668.2|671|670.4|667.3|666.7|152
1624356000000|2021-06-22 10:00:00|668.5|667.9|668.6|668|670.2|669.6|667.9|667.3|499
1624359600000|2021-06-22 11:00:00|668.5|667.9|667.6|667|669.8|669.1|667.2|666.6|833
1624363200000|2021-06-22 12:00:00|667.5|666.9|667|666.4|669|668.4|665.9|665.3|424
1624366800000|2021-06-22 13:00:00|665.7|665.1|664.4|663.8|668.5|667.9|662.5|661.9|4428
1624370400000|2021-06-22 14:00:00|664.2|663.6|665.2|664.6|666.4|665.8|659.7|659.1|4063
1624374000000|2021-06-22 15:00:00|665|664.4|661.9|661.3|665.7|665.1|661.7|661.1|2167
1624377600000|2021-06-22 16:00:00|662.1|661.5|659.2|658.6|662.9|662.3|658.4|657.8|3319
1624381200000|2021-06-22 17:00:00|659.5|658.9|659.2|658.6|660|659.4|657|656.4|2865
1624384800000|2021-06-22 18:00:00|659.3|658.7|655.7|655.1|661.6|661|654.8|654.2|2095
1624406400000|2021-06-23 00:00:00|657.8|657.2|658.6|658|661.1|660.5|657.2|656.6|428
1624410000000|2021-06-23 01:00:00|658.7|658.1|657.8|657.2|659.3|658.7|657.1|656.5|264
1624413600000|2021-06-23 02:00:00|658|657.4|658.7|658.1|659.4|658.8|657.6|657|30
1624417200000|2021-06-23 03:00:00|658.8|658.2|659.6|659|659.7|659.1|658.8|658.2|58
1624420800000|2021-06-23 04:00:00|659.7|659.1|660.1|659.5|660.4|659.8|659.5|658.9|54
1624424400000|2021-06-23 05:00:00|660|659.4|659.9|659.3|660.6|660|659.9|659.3|66
1624428000000|2021-06-23 06:00:00|659.7|659.1|658.1|657.5|660.1|659.5|657.8|657.2|142
1624431600000|2021-06-23 07:00:00|658.2|657.6|663.6|663|663.6|663|657.8|657.2|99
1624435200000|2021-06-23 08:00:00|663.8|663.2|664.7|664.1|665.8|665.2|663|662.3|117
1624438800000|2021-06-23 09:00:00|664.6|664|663.3|662.7|665.6|665|662.1|661.5|254
1624442400000|2021-06-23 10:00:00|663.5|662.9|663.7|663.1|664.3|663.7|662.6|662|163
1624446000000|2021-06-23 11:00:00|663.6|663|661.5|660.9|664.3|663.7|660.7|660.1|141
1624449600000|2021-06-23 12:00:00|661.6|661|662.1|661.5|663|662.4|659.9|659.3|748
1624453200000|2021-06-23 13:00:00|661.6|661|668|667.4|672|671.4|659.1|658.5|4762
1624456800000|2021-06-23 14:00:00|667.9|667.3|659.7|659.1|669.8|669.2|659.6|659|3586
1624460400000|2021-06-23 15:00:00|659.9|659.3|660.9|660.3|661.8|661.2|658.1|657.5|5456
1624464000000|2021-06-23 16:00:00|661|660.4|659.6|659|661.7|661.1|657.4|656.8|2039
1624467600000|2021-06-23 17:00:00|659.7|659.1|662|661.4|663|662.4|659.4|658.8|3504
1624471200000|2021-06-23 18:00:00|661.9|661.3|664.5|663.9|665.2|664.6|661.5|660.9|2888
1624492800000|2021-06-24 00:00:00|661.9|661.3|660.1|659.5|662.9|662.2|659.5|658.9|503
1624496400000|2021-06-24 01:00:00|660|659.4|659.8|659.2|660.5|659.9|658.3|657.7|158
1624500000000|2021-06-24 02:00:00|659.9|659.3|659.5|658.9|660.4|659.8|659.3|658.7|48
1624503600000|2021-06-24 03:00:00|659.8|659.2|660.3|659.7|660.3|659.7|659.5|658.9|95
1624507200000|2021-06-24 04:00:00|660.7|660.1|659|658.4|661|660.4|659|658.4|41
1624510800000|2021-06-24 05:00:00|658.9|658.3|659.3|658.7|659.5|658.9|657.8|657.2|27
1624514400000|2021-06-24 06:00:00|659|658.4|660.9|660.3|662.3|661.7|659|658.4|315
1624518000000|2021-06-24 07:00:00|660.8|660.2|657.9|657.3|661.8|661.2|657.8|657.2|89
1624521600000|2021-06-24 08:00:00|657.8|657.2|657.1|656.5|658.8|658.2|656.1|655.5|658
1624525200000|2021-06-24 09:00:00|656.9|656.3|653.8|653.2|658.4|657.7|653.8|653.2|319
1624528800000|2021-06-24 10:00:00|653.4|652.8|654.4|653.8|654.8|654.2|652.2|651.4|536
1624532400000|2021-06-24 11:00:00|654.6|654|653.1|652.5|657.3|656.7|652.8|652.2|800
1624536000000|2021-06-24 12:00:00|652.8|652.2|650.2|649.6|653.6|653|648.1|647.5|622
1624539600000|2021-06-24 13:00:00|649.2|648.6|646.7|646.1|652.4|651.8|646.7|646.1|2158
1624543200000|2021-06-24 14:00:00|646.9|646.3|647.8|647.2|650.8|650.2|644.6|644|2200
1624546800000|2021-06-24 15:00:00|647.7|647.1|648.7|648.1|651.2|650.6|645.7|645.1|1260
1624550400000|2021-06-24 16:00:00|648.6|648|653.5|652.9|656.9|656.3|648.3|647.6|2507
1624554000000|2021-06-24 17:00:00|653.4|652.8|651.6|651|655.4|654.8|651.6|651|3125
1624557600000|2021-06-24 18:00:00|651.8|651.2|651.6|651|655.1|654.5|651.4|650.8|2634
1624579200000|2021-06-25 00:00:00|651.5|650.9|654.4|653.8|656.4|655.8|650.6|650|739
1624582800000|2021-06-25 01:00:00|654.1|653.5|653.6|653|655|654|652.6|652|52
1624586400000|2021-06-25 02:00:00|653.8|652.8|653|652.4|654.2|653.5|653|652.4|20
1624590000000|2021-06-25 03:00:00|653.1|652.5|653.4|652.8|653.6|653|653|652.4|182
1624593600000|2021-06-25 04:00:00|653.1|652.5|652.1|651.5|653.3|652.7|652.1|651.4|9
1624597200000|2021-06-25 05:00:00|651.9|651.3|651.9|651.3|652.3|651.7|651.3|650.7|70
1624600800000|2021-06-25 06:00:00|651.8|651.2|652.6|652|653.3|652.7|651.5|650.9|45
1624604400000|2021-06-25 07:00:00|652.5|651.9|657|656|657.4|656.8|651.6|651|182
1624608000000|2021-06-25 08:00:00|656.9|656.3|655.9|655.3|658|657.2|655.1|654.5|177
1624611600000|2021-06-25 09:00:00|655.8|655.2|656|655.4|656.1|655.5|653.4|652.8|167
1624615200000|2021-06-25 10:00:00|656.1|655.5|656.2|655.2|658.1|657.5|655.6|655|204
1624618800000|2021-06-25 11:00:00|656|655.4|652.8|652.2|656.7|656|652.8|652.2|424
1624622400000|2021-06-25 12:00:00|652.9|652.3|652.9|652.3|654.8|654.2|651.9|651.2|622
1624626000000|2021-06-25 13:00:00|652.3|651.7|644.9|644.3|652.3|651.7|642.9|642.3|3716
1624629600000|2021-06-25 14:00:00|644.8|644.2|643.2|642.6|644.9|644.3|637.4|636.8|5213
1624633200000|2021-06-25 15:00:00|643.1|642.5|640.1|639.5|643.8|643.2|639.8|639.2|2338
1624636800000|2021-06-25 16:00:00|639.8|639.2|642.1|641.5|643.8|643.2|639.8|639.2|2096
1624640400000|2021-06-25 17:00:00|642.3|641.7|642.6|642|644.3|643.7|642|641.4|2787
1624644000000|2021-06-25 18:00:00|642.7|642.1|637.9|637.3|643.2|642.6|637.4|636.8|3163
1624838400000|2021-06-28 00:00:00|641|640.4|644.8|644.2|645.9|645.3|639.7|639.1|1330
1624842000000|2021-06-28 01:00:00|644.7|644.1|644.6|644|645.6|645|643.6|643|294
1624845600000|2021-06-28 02:00:00|644.4|643.8|644.8|644.2|645.4|644.8|643.6|643|176
1624849200000|2021-06-28 03:00:00|644.7|644.1|648.3|647.7|649.3|648.7|644.6|644|449
1624852800000|2021-06-28 04:00:00|648.2|647.6|646.8|646.2|648.3|647.7|646.8|646.2|100
1624856400000|2021-06-28 05:00:00|646.9|646.3|647.8|647.2|648.3|647.7|646.1|645.5|110
1624860000000|2021-06-28 06:00:00|647.6|647|648.2|647.6|649.2|648.6|647.1|646.5|261
1624863600000|2021-06-28 07:00:00|648.1|647.5|647.6|647|649.8|649.2|647.1|646.5|535
1624867200000|2021-06-28 08:00:00|647.3|646.7|650.5|649.9|650.7|650.1|645.6|645|780
1624870800000|2021-06-28 09:00:00|650.3|649.7|649.3|648.7|651.3|650.7|648.6|648|928
1624874400000|2021-06-28 10:00:00|649.2|648.6|652.8|652.2|652.8|652.2|649.1|648.5|892
1624878000000|2021-06-28 11:00:00|653.1|652.5|652.5|651.9|653.1|652.5|649.8|649.2|1265
1624881600000|2021-06-28 12:00:00|652.4|651.8|652.1|651.5|654.1|653.5|652.1|651.5|1170
1624885200000|2021-06-28 13:00:00|652.3|651.7|655.4|654.8|656.4|655.8|648.6|648|6676
1624888800000|2021-06-28 14:00:00|655.6|655|655.4|654.8|659.4|658.8|652|651.4|7790
1624892400000|2021-06-28 15:00:00|655.1|654.5|656.1|655.5|659.9|659.3|655|654.4|7301
1624896000000|2021-06-28 16:00:00|656.4|655.8|654.4|653.8|656.4|655.8|651.6|651|8364
1624899600000|2021-06-28 17:00:00|654.1|653.5|656|655.4|657.3|656.7|653.4|652.8|5434
1624903200000|2021-06-28 18:00:00|655.9|655.3|650.1|649.5|656.4|655.8|649.9|649.3|3773
1624924800000|2021-06-29 00:00:00|657.7|657.1|653.1|652.5|658.5|657.9|652.9|652.3|1507
1624928400000|2021-06-29 01:00:00|653|652.4|654.2|653.6|654.7|654.1|651.7|651.1|534
1624932000000|2021-06-29 02:00:00|654.3|653.7|653.2|652.6|654.3|653.7|652.2|651.6|521
1624935600000|2021-06-29 03:00:00|653.4|652.8|651.7|651.1|653.7|653.1|651.2|650.6|235
1624939200000|2021-06-29 04:00:00|651.6|651|651.6|651|652.7|652.1|651.5|650.9|142
1624942800000|2021-06-29 05:00:00|651.7|651.1|651.7|651.1|653.5|652.9|651.2|650.6|234
1624946400000|2021-06-29 06:00:00|652|651.4|653.5|652.9|653.7|653.1|651.2|650.6|359
1624950000000|2021-06-29 07:00:00|653.3|652.7|651.2|650.6|653.5|652.9|650|649.4|602
1624953600000|2021-06-29 08:00:00|651.1|650.5|648.2|647.6|651.2|650.6|648.2|647.6|641
1624957200000|2021-06-29 09:00:00|647.2|646.6|651|650.4|652|651.4|646.5|645.9|851
1624960800000|2021-06-29 10:00:00|650.9|650.3|649.2|648.6|652|651.4|649.2|648.6|300
1624964400000|2021-06-29 11:00:00|650|649.4|652.7|652.1|652.7|652.1|648.7|648.1|1824
1624968000000|2021-06-29 12:00:00|652.6|652|651.6|651|653.2|652.6|649.7|649.1|1549
1624971600000|2021-06-29 13:00:00|652.1|651.5|659|658.4|664.1|663.5|647.9|647.3|8624
1624975200000|2021-06-29 14:00:00|659.2|658.6|654.7|654.1|660.2|659.6|653|652.4|5959
1624978800000|2021-06-29 15:00:00|654.9|654.3|650.7|650.1|655.9|655.3|650.7|650.1|5070
1624982400000|2021-06-29 16:00:00|651|650.4|648.3|647.7|651.5|650.9|646|645.4|5402
1624986000000|2021-06-29 17:00:00|648.2|647.6|650.2|649.6|651.2|650.6|645|644.4|5372
1624989600000|2021-06-29 18:00:00|650.1|649.5|646|645.4|650.4|649.8|645.9|645.3|5409
1625011200000|2021-06-30 00:00:00|646.3|645.7|645|644.4|648|647.4|644.7|644.1|769
1625014800000|2021-06-30 01:00:00|645.2|644.6|644.9|644.3|645.5|644.9|644|643.4|223
1625018400000|2021-06-30 02:00:00|645|644.4|645.3|644.7|646.5|645.9|645|644.4|262
1625022000000|2021-06-30 03:00:00|645.4|644.8|645.5|644.9|646.2|645.6|645.3|644.7|165
1625025600000|2021-06-30 04:00:00|645.6|645|645.7|645.1|646.2|645.6|645.5|644.9|64
1625029200000|2021-06-30 05:00:00|645.6|645|646.6|646|647.1|646.5|644.5|643.9|183
1625032800000|2021-06-30 06:00:00|646.3|645.7|645.9|645.3|646.8|646.2|645.6|645|267
1625036400000|2021-06-30 07:00:00|645.8|645.2|645.2|644.6|646.2|645.6|643.2|642.6|502
1625040000000|2021-06-30 08:00:00|645.1|644.5|642.8|642.2|645.1|644.5|641.4|640.8|524
1625043600000|2021-06-30 09:00:00|642.6|642|642.8|642.2|643.1|642.5|641.8|641.2|306
1625047200000|2021-06-30 10:00:00|643.1|642.5|642.7|642.1|645.8|645.2|642.3|641.7|971
1625050800000|2021-06-30 11:00:00|642.5|641.9|643.2|642.6|644.7|644.1|642.3|641.7|541
1625054400000|2021-06-30 12:00:00|643.3|642.7|641.9|641.3|643.3|642.7|640.4|639.8|1020
1625058000000|2021-06-30 13:00:00|641.3|640.7|637.7|637.1|641.4|640.8|633.3|632.7|6442
1625061600000|2021-06-30 14:00:00|638|637.4|647.3|646.7|648|647.4|637.6|637|5862
1625065200000|2021-06-30 15:00:00|647|646.4|642.6|641.1|647|646.4|639.8|639.2|4042
1625068800000|2021-06-30 16:00:00|645.8|644.3|669|668.4|675.7|675.1|645.6|644.1|14120
1625072400000|2021-06-30 17:00:00|668.9|668.3|677.4|676.8|680|679.4|668.3|667.7|5830
1625076000000|2021-06-30 18:00:00|677.5|676.9|681|680.4|681.5|680.9|675|674.4|5762
1625097600000|2021-07-01 00:00:00|679.2|678.6|672.1|671.5|679.2|678.6|671.8|671.2|1499
1625101200000|2021-07-01 01:00:00|672.2|671.6|675|674.4|675.2|674.6|669.3|668.7|675
1625104800000|2021-07-01 02:00:00|674.8|674.2|674.7|674.1|677.3|676.7|673.8|673.2|304
1625108400000|2021-07-01 03:00:00|674.6|674|675.5|674.9|675.6|675|674.3|673.7|205
1625112000000|2021-07-01 04:00:00|675.4|674.8|674.6|674|675.8|675.2|674.5|673.9|137
1625115600000|2021-07-01 05:00:00|674.7|674.1|674.3|673.7|675.2|674.6|673.1|672.5|220
1625119200000|2021-07-01 06:00:00|674.2|673.6|673.2|672.6|674.7|674.1|671.6|671|633
1625122800000|2021-07-01 07:00:00|673.3|672.7|676.6|676|677.6|677|673.1|672.5|782
1625126400000|2021-07-01 08:00:00|676.3|675.7|673.7|673.1|678.6|678|672.9|672.3|1320
1625130000000|2021-07-01 09:00:00|673.6|673|672.4|671.8|674.5|673.9|671.3|670.7|951
1625133600000|2021-07-01 10:00:00|672.5|671.9|682.9|682.3|684.1|683.5|672.4|671.8|1492
1625137200000|2021-07-01 11:00:00|682.7|682.1|685.2|684.6|685.2|684.6|678.5|677.9|1395
1625140800000|2021-07-01 12:00:00|685|684.4|687.3|686.7|689|688.4|684.5|683.9|2074
1625144400000|2021-07-01 13:00:00|688.3|687.7|687.9|687.3|694.7|694.1|686.3|685.7|6276
1625148000000|2021-07-01 14:00:00|688.1|687.5|685.9|685.3|691.1|690.5|681.4|680.8|8831
1625151600000|2021-07-01 15:00:00|685.8|685.2|677.3|676.7|685.9|685.3|675.2|674.6|6429
1625155200000|2021-07-01 16:00:00|677.4|676.8|671.7|671.1|679.6|679|671.3|670.7|6004
1625158800000|2021-07-01 17:00:00|671.6|671|670.8|670.2|672.5|671.9|668.6|668|7544
1625162400000|2021-07-01 18:00:00|670.7|670.1|667.3|666.7|670.8|670.2|665.8|665.2|4543
1625184000000|2021-07-02 00:00:00|668.2|667.6|670.8|670.2|671.3|670.7|666.9|666.3|726
1625187600000|2021-07-02 01:00:00|670.9|670.3|670.6|670|672.1|671.5|670.6|670|342
1625191200000|2021-07-02 02:00:00|670.8|670.2|669.6|669|670.8|670.2|668.6|668|286
1625194800000|2021-07-02 03:00:00|669.7|669.1|668.8|668.2|670.1|669.5|668|667.4|163
1625198400000|2021-07-02 04:00:00|669|668.4|669.3|668.7|669.7|669.1|668.8|668.2|94
1625202000000|2021-07-02 05:00:00|669.8|669.2|672.1|671.5|672.5|671.9|669.8|669.2|231
1625205600000|2021-07-02 06:00:00|672|671.4|670|669.4|672.1|671.5|669.3|668.7|275
1625209200000|2021-07-02 07:00:00|669.8|669.2|672.1|671.5|672.6|672|669.8|669.2|254
1625212800000|2021-07-02 08:00:00|672|671.4|672.7|672.1|673.7|673.1|671.6|671|574
1625216400000|2021-07-02 09:00:00|672.6|672|667.1|666.5|672.6|672|666.7|666.1|552
1625220000000|2021-07-02 10:00:00|666.9|666.3|669.1|668.5|670.4|669.8|666.1|665.5|885
1625223600000|2021-07-02 11:00:00|669.4|668.8|666.6|666|670.1|669.5|666.4|665.8|535
1625227200000|2021-07-02 12:00:00|667|666.4|667.6|666.6|668.9|668.3|665.6|665|672
1625230800000|2021-07-02 13:00:00|667.2|666.5|657.9|657.3|668.9|668.3|656.4|655.8|6397
1625234400000|2021-07-02 14:00:00|657.8|657.2|653.5|652.9|659.7|659.1|652.2|651.6|8245
1625238000000|2021-07-02 15:00:00|653.7|653.1|654|653.4|655.3|654.7|651.5|650.9|3598
1625241600000|2021-07-02 16:00:00|654.5|653.9|653.5|652.9|656.4|655.8|653.2|652.6|4998
1625245200000|2021-07-02 17:00:00|653.3|652.7|653|652.4|654.3|653.7|649.5|648.9|5515
1625248800000|2021-07-02 18:00:00|652.9|652.3|653|652|655|654.4|652.2|651.6|3033
1625529600000|2021-07-06 00:00:00|653.3|652.3|653.3|652.3|653.3|652.3|653.3|652.3|0
1625576400000|2021-07-06 13:00:00|637.7|637.1|624.8|624.2|637.7|637.1|618.1|617.5|10648
1625580000000|2021-07-06 14:00:00|624.7|624.1|623.3|622.7|626.6|626|619.9|619.3|7352
1625583600000|2021-07-06 15:00:00|623|622.4|621.7|621.1|623.9|623.3|621.7|621.1|6716
1625587200000|2021-07-06 16:00:00|620.9|620.3|619.4|618.8|621|620.4|618.7|618.1|4518
1625590800000|2021-07-06 17:00:00|619.2|618.6|628.1|627.5|629|628.4|618.7|618.1|7309
1625594400000|2021-07-06 18:00:00|627.6|627|625.2|624.6|632.8|632.2|624.6|623.5|7079
1625616000000|2021-07-07 00:00:00|624.7|624.1|629.4|628.8|629.7|629.1|624.1|623.5|2068
1625619600000|2021-07-07 01:00:00|629.3|628.7|633.8|633.2|633.8|633.2|629.3|628.7|604
1625623200000|2021-07-07 02:00:00|633.6|633|633.8|633.2|636|635.4|633|632.4|382
1625626800000|2021-07-07 03:00:00|634|633.4|633.8|633.2|634.3|633.7|633.5|632.9|105
1625630400000|2021-07-07 04:00:00|634|633.4|633.3|632.7|635|634.4|632.8|632.2|185
1625634000000|2021-07-07 05:00:00|633.4|632.8|633.5|632.9|634.3|633.7|632.3|631.7|203
1625637600000|2021-07-07 06:00:00|633.3|632.7|633.6|633|635.3|634.7|632.5|631.9|429
1625641200000|2021-07-07 07:00:00|633.5|632.9|632.3|631.7|633.8|633.2|631.8|631.2|602
1625644800000|2021-07-07 08:00:00|632.5|631.9|632.8|632.2|633.5|632.9|631.1|630.5|545
1625648400000|2021-07-07 09:00:00|633|632.4|633.8|633.2|634.3|633.7|631.3|630.7|604
1625652000000|2021-07-07 10:00:00|633.9|633.3|635.2|634.6|635.8|635.2|632.5|631.9|676
1625655600000|2021-07-07 11:00:00|635.3|634.7|630.3|629.7|636.1|635.5|629.9|629.3|740
1625659200000|2021-07-07 12:00:00|630.6|630|628.7|628.1|633.2|632.6|627.3|626.7|1247
1625662800000|2021-07-07 13:00:00|627.6|627|625.1|624.5|627.8|627.2|621|620.4|5787
1625666400000|2021-07-07 14:00:00|625|624.4|621.7|621.1|625.1|624.5|619.5|618.9|5849
1625670000000|2021-07-07 15:00:00|622.2|621.6|629|628.4|629|628.4|620|619.4|4040
1625673600000|2021-07-07 16:00:00|629.1|628.5|629.3|628.7|630.3|629.7|626.1|625.5|3297
1625677200000|2021-07-07 17:00:00|629|628.4|626.3|625.7|631|630.4|625.6|625|3040
1625680800000|2021-07-07 18:00:00|626.4|625.8|625.1|624.5|627.6|627|623.1|622.5|2998
1625702400000|2021-07-08 00:00:00|625.5|624.9|623.6|623|626.1|625.5|622.4|621.8|927
1625706000000|2021-07-08 01:00:00|623.5|622.9|622.7|622.1|623.6|623|621.4|620.8|389
1625709600000|2021-07-08 02:00:00|622.8|622.2|625.2|624.6|625.2|624.6|622.6|622|272
1625713200000|2021-07-08 03:00:00|625.1|624.5|625.4|624.8|626.4|625.8|624.6|624|371
1625716800000|2021-07-08 04:00:00|625.6|625|625.4|624.8|625.9|625.3|625.3|624.7|107
1625720400000|2021-07-08 05:00:00|625.3|624.7|625.7|625.1|626.4|625.8|624.4|623.8|192
1625724000000|2021-07-08 06:00:00|625.4|624.8|625.6|625|626.4|625.8|624.4|623.8|325
1625727600000|2021-07-08 07:00:00|625.7|625.1|626.4|625.8|627.9|627.3|624.7|624.1|738
1625731200000|2021-07-08 08:00:00|626.3|625.7|626|625.4|627.5|626.9|623.2|622.6|731
1625734800000|2021-07-08 09:00:00|626.2|625.6|627.6|627|629.4|628.8|625.9|625.3|601
1625738400000|2021-07-08 10:00:00|627.5|626.9|628|627.4|628.2|627.6|624.9|624.3|374
1625742000000|2021-07-08 11:00:00|627.6|627|623.2|622.6|628.6|628|622.7|622.1|597
1625745600000|2021-07-08 12:00:00|623.3|622.7|623|622.4|624|623.4|621.9|621.3|878
1625749200000|2021-07-08 13:00:00|621.9|621.3|626.3|625.7|628.1|627.5|620.4|619.8|5534
1625752800000|2021-07-08 14:00:00|626.1|625.5|620.8|620.2|626.4|625.8|620|619.4|3701
1625756400000|2021-07-08 15:00:00|620.7|620.1|625|624.4|627.3|626.7|619.5|618.9|3986
1625760000000|2021-07-08 16:00:00|624.8|624.2|621.5|620.9|626.8|626.2|621.3|620.7|2765
1625763600000|2021-07-08 17:00:00|621.4|620.8|620.7|620.1|622.3|621.7|619.3|618.7|2694
1625767200000|2021-07-08 18:00:00|620.6|620|620.8|620.2|621|620.4|618.6|618|3666
1625788800000|2021-07-09 00:00:00|620.7|620.1|618.1|617.5|621.2|620.6|617.9|617.3|741
1625792400000|2021-07-09 01:00:00|618.3|617.7|618.6|618|619.4|618.8|617.1|616.5|369
1625796000000|2021-07-09 02:00:00|618.4|617.8|617.7|617.1|618.4|617.8|617.1|616.5|304
1625799600000|2021-07-09 03:00:00|617.6|617|619.2|618.6|619.2|618.6|617.6|617|170
1625803200000|2021-07-09 04:00:00|619.3|618.7|617.9|617.3|619.3|618.7|617.9|617.3|195
1625806800000|2021-07-09 05:00:00|618.2|617.6|619.2|618.6|619.7|619.1|618.2|617.6|216
1625810400000|2021-07-09 06:00:00|619.1|618.5|618.4|617.8|619.9|619.3|618.4|617.8|217
1625814000000|2021-07-09 07:00:00|617.9|617.3|616|615.4|619.4|618.8|615.6|615|547
1625817600000|2021-07-09 08:00:00|616.1|615.5|616.5|615.9|617.5|616.9|615.2|614.6|343
1625821200000|2021-07-09 09:00:00|616.3|615.7|618.5|617.9|618.5|617.9|616|615.4|336
1625824800000|2021-07-09 10:00:00|618.6|618|618.2|617.6|619.2|618.6|617.5|616.9|309
1625828400000|2021-07-09 11:00:00|618.5|617.9|620.7|620.1|622.7|622.1|618.2|617.6|1115
1625832000000|2021-07-09 12:00:00|620.6|620|618.7|618.1|620.6|620|616.6|616|783
1625835600000|2021-07-09 13:00:00|618.3|617.7|617.3|616.7|619.7|619.1|613.8|613.2|3916
1625839200000|2021-07-09 14:00:00|617.4|616.8|617.3|616.7|618.4|617.8|613.3|612.7|4518
1625842800000|2021-07-09 15:00:00|617.2|616.6|615.5|614.9|618.2|617.6|614.3|613.7|3508
1625846400000|2021-07-09 16:00:00|615.6|615|615.3|614.7|615.7|615.1|611.7|611.1|4533
1625850000000|2021-07-09 17:00:00|615.1|614.5|620.8|620.2|621.7|621.1|615.1|614.5|3234
1625853600000|2021-07-09 18:00:00|621|620.4|616.7|616.1|621.5|620.9|615.7|615.1|4075
1626048000000|2021-07-12 00:00:00|616.8|616.2|618.9|618.3|620.3|619.7|615.1|614.5|1156
1626051600000|2021-07-12 01:00:00|618.7|618.1|616.5|615.9|619.4|618.8|616.4|615.8|419
1626055200000|2021-07-12 02:00:00|616.6|616|617|616.4|617.6|617|616.6|616|240
1626058800000|2021-07-12 03:00:00|617.1|616.5|617.2|616.6|617.6|617|617.1|616.5|165
1626062400000|2021-07-12 04:00:00|617.3|616.7|617.2|616.6|617.4|616.8|616.3|615.7|132
1626066000000|2021-07-12 05:00:00|617|616.4|617|616.4|617.5|616.9|616.5|615.9|75
1626069600000|2021-07-12 06:00:00|616.8|616.2|616.2|615.6|617.9|617.3|616|615.4|402
1626073200000|2021-07-12 07:00:00|616|615.4|619.2|618.6|621.3|620.7|616|615.4|555
1626076800000|2021-07-12 08:00:00|618.9|618.3|617.2|616.6|620.1|619.5|615.9|615.3|670
1626080400000|2021-07-12 09:00:00|617.1|616.5|619.5|618.9|619.7|619.1|616.4|615.8|516
1626084000000|2021-07-12 10:00:00|619.2|618.6|618.6|618|620.2|619.6|617.5|616.9|339
1626087600000|2021-07-12 11:00:00|618.5|617.9|619.4|618.8|620.7|620.1|618.2|617.6|477
1626091200000|2021-07-12 12:00:00|619.2|618.6|616.9|616.3|619.5|618.9|616.1|615.5|1332
1626094800000|2021-07-12 13:00:00|617.6|617|615.7|615.1|617.9|617.3|613|612.4|4118
1626098400000|2021-07-12 14:00:00|616|615.4|622.5|621.9|623.5|622.9|614.4|613.8|4233
1626102000000|2021-07-12 15:00:00|622.6|622|625.3|624.7|626.3|625.7|621.4|620.8|4221
1626105600000|2021-07-12 16:00:00|625.4|624.8|643.9|643.3|644.6|644|623.5|622|13749
1626109200000|2021-07-12 17:00:00|643.7|643.1|640.8|640.2|646.2|645.6|639.3|638.7|8460
1626112800000|2021-07-12 18:00:00|640.6|640|643.2|641.7|647.4|646.8|640.6|640|5382
1626134400000|2021-07-13 00:00:00|641.6|641|643.8|643.2|645.9|645.3|640.3|639.7|1231
1626138000000|2021-07-13 01:00:00|643.5|642.9|644|643.4|644.3|643.7|643.1|642.5|288
1626141600000|2021-07-13 02:00:00|644.1|643.5|640.1|639.5|644.3|643.7|640.1|639.5|414
1626145200000|2021-07-13 03:00:00|640|639.4|640.1|639.5|641.3|640.7|639.8|639.2|655
1626148800000|2021-07-13 04:00:00|639.9|639.3|640.6|640|640.6|640|639.3|638.7|182
1626152400000|2021-07-13 05:00:00|640.4|639.8|640.9|640.3|641.2|640.6|639.2|638.6|257
1626156000000|2021-07-13 06:00:00|641|640.4|642.4|641.8|642.6|642|640.9|640.3|306
1626159600000|2021-07-13 07:00:00|642.2|641.6|638.1|637.5|642.6|642|638.1|637.5|884
1626163200000|2021-07-13 08:00:00|638.4|637.8|635.5|634.9|638.6|638|635.3|634.7|1271
1626166800000|2021-07-13 09:00:00|635.7|635.1|636.1|635.5|636.8|636.2|633|632.4|807
1626170400000|2021-07-13 10:00:00|636|635.4|635.1|634.5|638|637.4|634.3|633.7|968
1626174000000|2021-07-13 11:00:00|635|634.4|637.3|636.7|638.1|637.5|634.4|633.8|636
1626177600000|2021-07-13 12:00:00|637.2|636.6|637.1|636.5|640.6|640|635.6|635|1563
1626181200000|2021-07-13 13:00:00|636.9|636.3|643.6|643|644.5|643.9|632.9|632.3|5722
1626184800000|2021-07-13 14:00:00|643.4|642.8|644.2|643.6|644.9|644.3|637.1|636.5|5283
1626188400000|2021-07-13 15:00:00|644.4|643.8|643|642.4|647.1|646.5|642.2|641.6|5126
1626192000000|2021-07-13 16:00:00|643.1|642.5|638.6|638|645.2|644.6|638|637.4|4964
1626195600000|2021-07-13 17:00:00|638.7|638.1|638.6|638|640.1|639.5|637.1|636.5|3600
1626199200000|2021-07-13 18:00:00|638.9|638.3|638.1|637.5|639.5|638.9|634.4|633.8|4648
1626220800000|2021-07-14 00:00:00|638.6|638|637.1|636.5|638.7|638.1|635.2|634.6|691
1626224400000|2021-07-14 01:00:00|637.2|636.6|637.4|636.8|638.3|637.7|636.9|636.3|195
1626228000000|2021-07-14 02:00:00|637.3|636.7|637.4|636.8|637.9|637.3|637.1|636.5|106
1626231600000|2021-07-14 03:00:00|637.6|637|637.9|637.3|638.1|637.5|637.4|636.8|74
1626235200000|2021-07-14 04:00:00|637.6|637|637.9|637.3|638.4|637.8|637.6|637|69
1626238800000|2021-07-14 05:00:00|638|637.4|639.3|638.7|639.4|638.8|637.6|637|201
1626242400000|2021-07-14 06:00:00|639.2|638.6|642.5|641.9|643.2|642.6|639|638.4|1131
1626246000000|2021-07-14 07:00:00|642.6|642|644.1|643.5|647.2|646.6|642.4|641.8|1455
1626249600000|2021-07-14 08:00:00|644.2|643.6|644.3|643.7|645.8|645.2|642.7|642.1|601
1626253200000|2021-07-14 09:00:00|644.4|643.8|644.3|643.7|645.4|644.8|642.5|641.9|859
1626256800000|2021-07-14 10:00:00|644.2|643.6|643.8|643.2|646|645.4|643.8|643.2|676
1626260400000|2021-07-14 11:00:00|643.9|643.3|643.4|642.8|645.3|644.7|642|641.4|1171
1626264000000|2021-07-14 12:00:00|643.7|643.1|646.1|645.5|646.8|646.2|643.5|642.9|1097
1626267600000|2021-07-14 13:00:00|646.9|646.3|655|654.4|660.1|659.5|646.9|646.3|8099
1626271200000|2021-07-14 14:00:00|655.1|654.5|655.3|654.7|657.3|656.7|652.1|651.5|5296
1626274800000|2021-07-14 15:00:00|655.2|654.6|655.8|655.2|656.4|655.8|653.5|652.9|3142
1626278400000|2021-07-14 16:00:00|655.9|655.3|658.3|657.7|659.3|658.7|654.8|654.2|3924
1626282000000|2021-07-14 17:00:00|658.5|657.9|656.4|655.8|659.3|658.7|655.8|655.2|3114
1626285600000|2021-07-14 18:00:00|656.3|655.7|657.4|656.8|658.5|657.9|655.4|654.8|4990
1626307200000|2021-07-15 00:00:00|655.8|655.2|657.1|656.5|657.3|656.7|655.5|654.9|968
1626310800000|2021-07-15 01:00:00|657|656.4|656.2|655.6|657|656.4|656|655.4|332
1626314400000|2021-07-15 02:00:00|656.3|655.7|655.8|655.2|656.5|655.9|655.6|655|124
1626318000000|2021-07-15 03:00:00|655.9|655.3|655.8|655.2|656.1|655.5|655.6|655|99
1626321600000|2021-07-15 04:00:00|655.9|655.3|656.1|655.5|656.6|656|655.8|655.2|83
1626325200000|2021-07-15 05:00:00|656.3|655.7|656.3|655.7|657.1|656.5|656.3|655.7|131
1626328800000|2021-07-15 06:00:00|656.5|655.9|657|656.4|657.1|656.5|655.8|655.2|314
1626332400000|2021-07-15 07:00:00|657.1|656.5|655.1|654.5|657.8|657.2|654.9|654.3|496
1626336000000|2021-07-15 08:00:00|655|654.4|657.6|657|658.7|658.1|654.1|653.5|1479
1626339600000|2021-07-15 09:00:00|657.5|656.9|657.3|656.7|658.3|657.7|656.6|656|348
1626343200000|2021-07-15 10:00:00|657.2|656.6|656.9|656.3|657.9|657.3|656.2|655.6|386
1626346800000|2021-07-15 11:00:00|657.1|656.5|657.5|656.9|658.1|657.5|655.4|654.8|484
1626350400000|2021-07-15 12:00:00|657.4|656.8|659.4|658.8|659.8|659.2|656.6|656|1184
1626354000000|2021-07-15 13:00:00|659|658.4|664.2|663.6|665|664.4|656.1|655.5|3828
1626357600000|2021-07-15 14:00:00|664.3|663.7|667.9|667.3|671.4|670.8|664.3|663.7|8028
1626361200000|2021-07-15 15:00:00|667.8|667.2|666.7|666.1|669.9|669.3|665.7|665.1|3120
1626364800000|2021-07-15 16:00:00|666.8|666.2|673.6|673|675.8|675.2|666.7|666.1|5833
1626368400000|2021-07-15 17:00:00|673.9|673.3|673.8|673.2|674.8|674.2|671.8|671.2|3577
1626372000000|2021-07-15 18:00:00|674.1|673.5|674.5|673.9|675.4|674.8|670.8|670.2|3951
1626393600000|2021-07-16 00:00:00|674.2|673.6|676.8|676.2|678.3|677.7|673.2|672.6|1259
1626397200000|2021-07-16 01:00:00|676.5|675.9|676.1|675.5|676.8|676.2|675.5|674.9|304
1626400800000|2021-07-16 02:00:00|676.2|675.6|677.6|677|677.8|677.2|675.6|675|227
1626404400000|2021-07-16 03:00:00|677.5|676.9|677.2|676.6|677.8|677.2|676.8|676.2|149
1626408000000|2021-07-16 04:00:00|677.3|676.7|677.8|677.2|677.9|677.3|677|676.4|96
1626411600000|2021-07-16 05:00:00|677.9|677.3|677.5|676.9|678.4|677.8|676.8|676.2|212
1626415200000|2021-07-16 06:00:00|677.6|677|678.4|677.8|678.4|677.8|676.8|676.2|340
1626418800000|2021-07-16 07:00:00|678.3|677.7|677.3|676.7|678.4|677.8|675|674.4|580
1626422400000|2021-07-16 08:00:00|677.5|676.9|682.3|681.7|683.5|682.9|677|676.4|1147
1626426000000|2021-07-16 09:00:00|682.4|681.8|683.3|682.7|683.9|683.3|681.9|681.3|638
1626429600000|2021-07-16 10:00:00|683.5|682.9|685|684.4|687|686.4|682.8|682.2|933
1626433200000|2021-07-16 11:00:00|685.1|684.5|689.4|688.8|689.6|689|685|684.4|1467
1626436800000|2021-07-16 12:00:00|689.5|688.9|688.9|688.3|691|690.4|688.6|688|1646
1626440400000|2021-07-16 13:00:00|691.3|690.7|686.8|686.2|693.3|692.7|684.4|683.8|6344
1626444000000|2021-07-16 14:00:00|687.1|686.5|693.7|693.1|698.6|698|686.9|686.3|9072
1626447600000|2021-07-16 15:00:00|693.8|693.2|695.5|694.9|696|695.4|691.2|690.6|6451
1626451200000|2021-07-16 16:00:00|695.4|694.8|696.3|695.7|698.2|697.6|692|691.4|5220
1626454800000|2021-07-16 17:00:00|696.5|695.9|696.3|695.7|698|697.4|695.2|694.6|4361
1626458400000|2021-07-16 18:00:00|696|695.4|696.8|695.8|697.5|696.9|693.7|693.1|3956
1626652800000|2021-07-19 00:00:00|706.3|705.7|707.8|707.2|711.9|711.3|705.3|704.7|2592
1626656400000|2021-07-19 01:00:00|707.6|707|707.5|706.9|708.6|708|706.7|706.1|386
1626660000000|2021-07-19 02:00:00|707.4|706.8|706.7|706.1|707.5|706.9|705.8|705.2|336
1626663600000|2021-07-19 03:00:00|706.8|706.2|707.8|707.2|708|707.4|706.4|705.8|196
1626667200000|2021-07-19 04:00:00|707.7|707.1|709.1|708.5|709.1|708.5|707.4|706.8|163
1626670800000|2021-07-19 05:00:00|708.9|708.3|709.7|709.1|710.4|709.8|708.9|708.3|318
1626674400000|2021-07-19 06:00:00|709.6|709|708.5|707.9|710.4|709.8|708.1|707.5|242
1626678000000|2021-07-19 07:00:00|708.6|708|707|706.4|708.6|708|705|704.4|551
1626681600000|2021-07-19 08:00:00|706.8|706.2|702.3|701.7|710.8|710.2|701.5|700.9|1425
1626685200000|2021-07-19 09:00:00|702.2|701.6|703.7|703.1|704.5|703.9|701.5|700.9|815
1626688800000|2021-07-19 10:00:00|703.8|703.2|704.8|704.2|704.9|704.3|701|700.4|747
1626692400000|2021-07-19 11:00:00|705|704.4|705.6|705|705.8|705.2|703.4|702.8|739
1626696000000|2021-07-19 12:00:00|705.8|705.2|705|704.4|706.4|705.8|703.8|703.2|1048
1626699600000|2021-07-19 13:00:00|705.5|704.9|707.4|706.8|710.6|710|702.8|702.2|7432
1626703200000|2021-07-19 14:00:00|707.7|707.1|703.6|703|708.1|707.5|698|697.4|11711
1626706800000|2021-07-19 15:00:00|703.7|703.1|703.1|702.5|704.6|704|699.1|698.5|5500
1626710400000|2021-07-19 16:00:00|703|702.4|703.8|703.2|705.6|705|702.8|702.2|3063
1626714000000|2021-07-19 17:00:00|703.7|703.1|703.4|702.8|704.1|703.5|698.6|698|3719
1626717600000|2021-07-19 18:00:00|703.1|702.5|703.6|702.6|704.1|703.5|698.4|697.8|3940
1626739200000|2021-07-20 00:00:00|703.1|702.5|707.2|706.6|707.6|707|702.6|702|1312
1626742800000|2021-07-20 01:00:00|707.3|706.7|708.8|708.2|708.8|708.2|706.3|705.7|406
1626746400000|2021-07-20 02:00:00|708.7|708.1|709.1|708.5|710.1|709.5|708.5|707.9|427
1626750000000|2021-07-20 03:00:00|709|708.4|709.6|709|710.1|709.5|708.8|708.2|153
1626753600000|2021-07-20 04:00:00|709.7|709.1|709.6|709|710.6|710|709|708.4|241
1626757200000|2021-07-20 05:00:00|709.5|708.9|710.1|709.5|711.8|711.2|709.3|708.7|273
1626760800000|2021-07-20 06:00:00|710.2|709.6|710.8|710.2|711.2|710.6|709.3|708.7|262
1626764400000|2021-07-20 07:00:00|710.9|710.3|719.5|718.9|721.1|720.5|710.3|709.7|1124
1626768000000|2021-07-20 08:00:00|719.6|719|716.7|716.1|721.5|720.9|715.5|714.9|937
1626771600000|2021-07-20 09:00:00|716.6|716|713.7|713.1|718.2|717.6|713.5|712.9|726
1626775200000|2021-07-20 10:00:00|713.6|713|713.9|713.3|715.2|714.6|713.5|712.9|389
1626778800000|2021-07-20 11:00:00|713.7|713.1|716.7|716.1|716.8|716.2|713.7|713.1|775
1626782400000|2021-07-20 12:00:00|716.8|716.2|715.6|715|717.3|716.7|715|714.4|1794
1626786000000|2021-07-20 13:00:00|713.9|713.3|718.5|717.9|720.6|720|712.5|711.9|6676
1626789600000|2021-07-20 14:00:00|718.6|718|713.5|712.9|719.6|719|710.3|709.7|5990
1626793200000|2021-07-20 15:00:00|713.4|712.8|707.4|706.8|715.8|715.2|706.2|705.6|4082
1626796800000|2021-07-20 16:00:00|707.5|706.9|703.4|702.8|710.1|709.5|702.8|702.2|4881
1626800400000|2021-07-20 17:00:00|703.3|702.7|708.9|708.3|709.3|708.7|701.9|701.3|4067
1626804000000|2021-07-20 18:00:00|709|708.4|705.2|704.6|709.3|708.7|702.8|702.2|4552
1626825600000|2021-07-21 00:00:00|705.3|704.7|709|708.4|709|708.4|704.7|704.1|1059
1626829200000|2021-07-21 01:00:00|709.1|708.5|709.3|708.7|710.1|709.5|708.8|708.2|268
1626832800000|2021-07-21 02:00:00|709.2|708.6|707.6|707|709.3|708.7|706.3|705.7|283
1626836400000|2021-07-21 03:00:00|707.5|706.9|708.6|708|708.9|708.3|706.8|706.2|162
1626840000000|2021-07-21 04:00:00|708.7|708.1|707.4|706.8|709.1|708.5|707.1|706.5|115
1626843600000|2021-07-21 05:00:00|707.1|706.5|705.7|705.1|707.7|707.1|705.5|704.9|312
1626847200000|2021-07-21 06:00:00|705.8|705.2|708.6|708|708.6|708|705.1|704.5|508
1626850800000|2021-07-21 07:00:00|708.5|707.9|711.4|710.8|712.1|711.5|706.2|705.6|918
1626854400000|2021-07-21 08:00:00|711.3|710.7|712.6|712|713.3|712.7|710.1|709.5|1224
1626858000000|2021-07-21 09:00:00|712.7|712.1|708.3|707.7|712.7|712.1|706.3|705.7|998
1626861600000|2021-07-21 10:00:00|708.4|707.8|708.4|707.8|709.2|708.6|707|706.4|527
1626865200000|2021-07-21 11:00:00|708.3|707.7|708.8|708.2|709.1|708.5|706|705.4|815
1626868800000|2021-07-21 12:00:00|708.7|708.1|710.8|710.2|712.2|711.6|708.2|707.6|1207
1626872400000|2021-07-21 13:00:00|709.7|709.1|711|710.4|711.7|711.1|703.8|703.2|5263
1626876000000|2021-07-21 14:00:00|711.2|710.6|709.6|709|711.7|711.1|704.2|703.6|5660
1626879600000|2021-07-21 15:00:00|709.5|708.9|711.3|710.7|711.5|710.9|708.7|708.1|3464
1626883200000|2021-07-21 16:00:00|711.5|710.9|713.1|712.5|714.4|713.8|711.2|710.6|3506
1626886800000|2021-07-21 17:00:00|713.2|712.6|713.5|712.9|714.6|714|712.6|712|2453
1626890400000|2021-07-21 18:00:00|713.4|712.8|714.7|714.1|715.7|715.1|711.5|710.9|3517
1626912000000|2021-07-22 00:00:00|712|711.4|710.2|709.6|713|712.4|708.8|708.2|840
1626915600000|2021-07-22 01:00:00|710.3|709.7|707.7|707.1|710.3|709.7|707.3|706.7|441
1626919200000|2021-07-22 02:00:00|707.5|706.9|707.6|707|708.3|707.7|707.1|706.5|186
1626922800000|2021-07-22 03:00:00|707.5|706.9|705.5|704.9|708.1|707.5|704.8|704.2|282
1626926400000|2021-07-22 04:00:00|705.7|705.1|706|705.4|706.2|705.6|705.1|704.5|146
1626930000000|2021-07-22 05:00:00|706.1|705.5|707.2|706.6|707.8|707.2|705.8|705.2|284
1626933600000|2021-07-22 06:00:00|707.3|706.7|707.1|706.5|707.8|707.2|706.6|706|286
1626937200000|2021-07-22 07:00:00|707|706.4|700.4|699.8|707.3|706.7|700.3|699.7|1096
1626940800000|2021-07-22 08:00:00|700.5|699.9|701.3|700.7|701.3|700.7|697.3|696.7|1328
1626944400000|2021-07-22 09:00:00|701.2|700.6|698|697.4|701.3|700.7|696.9|696.3|796
1626948000000|2021-07-22 10:00:00|698.1|697.5|698|697.4|698.7|698.1|696.2|695.6|485
1626951600000|2021-07-22 11:00:00|697.9|697.3|693.5|692.9|698.1|697.5|692.6|692|1228
1626955200000|2021-07-22 12:00:00|693.7|693.1|696.7|696.1|696.7|696.1|692|691.4|1451
1626958800000|2021-07-22 13:00:00|697.7|697.1|695.1|694.5|701.5|700.9|692.7|692.1|5383
1626962400000|2021-07-22 14:00:00|695|694.4|690.4|689.8|700.4|699.8|689.5|688.9|8310
1626966000000|2021-07-22 15:00:00|690.5|689.9|687.4|686.8|691.1|690.5|686.1|685.5|4187
1626969600000|2021-07-22 16:00:00|687.3|686.7|694.1|693.5|695.1|694.5|687.1|686.5|3553
1626973200000|2021-07-22 17:00:00|694.3|693.7|696.9|696.3|698.4|697.8|692.6|692|3754
1626976800000|2021-07-22 18:00:00|696.7|696.1|696.4|695.8|699.2|698.6|695.7|695.1|4060
1626998400000|2021-07-23 00:00:00|692.8|692.2|692.6|692|694.5|693.9|690.2|689.6|975
1627002000000|2021-07-23 01:00:00|692.5|691.9|691.9|691.3|693.9|693.3|691.6|691|210
1627005600000|2021-07-23 02:00:00|692|691.4|693.8|693.2|694.1|693.5|691.9|691.3|200
1627009200000|2021-07-23 03:00:00|693.6|693|693|692.4|693.9|693.3|692.8|692.2|56
1627012800000|2021-07-23 04:00:00|692.9|692.3|694|693.4|694.2|693.6|692.5|691.9|110
1627016400000|2021-07-23 05:00:00|693.8|693.2|694.8|694.2|696.1|695.5|693.3|692.7|114
1627020000000|2021-07-23 06:00:00|694.9|694.3|697.1|696.5|697.9|697.3|694.8|694.2|226
1627023600000|2021-07-23 07:00:00|697|696.4|695.7|695.1|697.1|696.5|694.2|693.6|426
1627027200000|2021-07-23 08:00:00|695.9|695.3|693.6|693|696.6|696|689.5|688.9|950
1627030800000|2021-07-23 09:00:00|693.4|692.8|695.6|695|695.8|695.2|693.1|692.5|439
1627034400000|2021-07-23 10:00:00|695.7|695.1|695.8|695.2|697.8|697.2|695.1|694.5|486
1627038000000|2021-07-23 11:00:00|695.9|695.3|697.3|696.7|697.7|697.1|695.5|694.9|326
1627041600000|2021-07-23 12:00:00|697.4|696.8|697.4|696.8|699.3|698.7|696.7|696.1|699
1627045200000|2021-07-23 13:00:00|695.1|694.5|698.3|697.7|700.6|700|694.7|694.1|4133
1627048800000|2021-07-23 14:00:00|698.4|697.8|694.5|693.9|701|700.4|694.5|693.9|3439
1627052400000|2021-07-23 15:00:00|694.7|694.1|693.5|692.9|696|695.4|691.6|691|3148
1627056000000|2021-07-23 16:00:00|693.6|693|687.8|687.2|694.5|693.9|687.3|686.7|3095
1627059600000|2021-07-23 17:00:00|687.7|687.1|688.5|687.9|689|688.4|686|685.4|4102
1627063200000|2021-07-23 18:00:00|688.6|688|683.4|682.8|691.4|690.8|682.2|681.3|4039
1627257600000|2021-07-26 00:00:00|688|687.4|684.1|683.5|688.7|688.1|680.8|680.2|1565
1627261200000|2021-07-26 01:00:00|684.2|683.6|682.7|682.1|684.4|683.8|681.4|680.8|297
1627264800000|2021-07-26 02:00:00|682.9|682.3|684|683.4|684.9|684.3|682.8|682.2|173
1627268400000|2021-07-26 03:00:00|683.8|683.2|681.7|681.1|684|683.4|681.4|680.8|155
1627272000000|2021-07-26 04:00:00|681.6|681|682.3|681.7|683.1|682.5|681.5|680.9|141
1627275600000|2021-07-26 05:00:00|682.2|681.6|683.9|683.3|684|683.4|681.9|681.3|138
1627279200000|2021-07-26 06:00:00|684|683.4|685.1|684.5|685.2|684.6|683.9|683.3|167
1627282800000|2021-07-26 07:00:00|685.2|684.6|683.7|683.1|687.1|686.5|682.7|682.1|593
1627286400000|2021-07-26 08:00:00|683.9|683.3|676.4|675.8|683.9|683.3|670.2|669.6|2422
1627290000000|2021-07-26 09:00:00|676.2|675.6|678.9|678.3|679.1|678.5|675.9|675.3|833
1627293600000|2021-07-26 10:00:00|679.1|678.5|676.8|676.2|680.4|679.8|675.4|674.8|577
1627297200000|2021-07-26 11:00:00|676.7|676.1|677.8|677.2|678.9|678.3|676.1|675.5|316
1627300800000|2021-07-26 12:00:00|677.9|677.3|676.3|675.7|678.3|677.7|675.5|674.9|534
1627304400000|2021-07-26 13:00:00|674.5|673.9|674.5|673.9|679.9|679.3|674.2|673.5|4882
1627308000000|2021-07-26 14:00:00|674.3|673.7|682.4|681.8|682.7|682.1|674.2|673.6|4695
1627311600000|2021-07-26 15:00:00|682.5|681.9|681.4|680.8|682.7|682.1|679.5|678.9|3000
1627315200000|2021-07-26 16:00:00|681.3|680.7|684|683.4|685.5|684.9|681|680.4|3106
1627318800000|2021-07-26 17:00:00|683.9|683.3|681.8|681.2|684|683.4|680.4|679.8|2100
1627322400000|2021-07-26 18:00:00|681.9|681.3|682.5|681|682.9|682.3|680.8|680.2|2626
1627344000000|2021-07-27 00:00:00|686.6|686|684.9|684.3|687.8|687.2|684.2|683.6|960
1627347600000|2021-07-27 01:00:00|684.8|684.2|684.7|684.1|685.2|684.6|683.6|683|197
1627351200000|2021-07-27 02:00:00|684.9|684.3|684.3|683.7|684.9|684.3|683.9|683.3|120
1627354800000|2021-07-27 03:00:00|684.4|683.8|683.7|683.1|684.7|684.1|683.7|683.1|202
1627358400000|2021-07-27 04:00:00|683.9|683.3|683.9|683.3|684.2|683.6|682.9|682.3|110
1627362000000|2021-07-27 05:00:00|683.7|683.1|683.9|683.3|684.6|684|682.7|682.1|135
1627365600000|2021-07-27 06:00:00|684.1|683.5|681.3|680.7|684.4|683.8|680.4|679.8|287
1627369200000|2021-07-27 07:00:00|681.4|680.8|679.9|679.3|682.5|681.9|677.1|676.5|871
1627372800000|2021-07-27 08:00:00|680|679.4|680.6|680|684.6|684|679|678.4|816
1627376400000|2021-07-27 09:00:00|680.5|679.9|680.7|680.1|681.6|681|678.8|678.2|518
1627380000000|2021-07-27 10:00:00|680.8|680.2|679.7|679.1|681.1|680.5|679.3|678.7|332
1627383600000|2021-07-27 11:00:00|679.8|679.2|684.4|683.8|686.3|685.7|678.8|678.2|734
1627387200000|2021-07-27 12:00:00|684.3|683.7|685.2|684.6|686|685.4|682|681.4|1542
1627390800000|2021-07-27 13:00:00|686.6|686|685.4|684.8|695.1|694.5|684.6|684|5257
1627394400000|2021-07-27 14:00:00|685.5|684.9|683.7|683.1|685.9|685.3|680.1|679.5|4819
1627398000000|2021-07-27 15:00:00|683.8|683.2|680.2|679.6|686.6|686|680.1|679.5|3061
1627401600000|2021-07-27 16:00:00|680.3|679.7|679.6|679|682.8|682.2|677.9|677.3|3499
1627405200000|2021-07-27 17:00:00|679.8|679.2|679.6|679|682.3|681.7|679.2|678.6|2670
1627408800000|2021-07-27 18:00:00|679.5|678.9|679.4|678.8|680.8|680.2|678.5|677.9|4121
1627430400000|2021-07-28 00:00:00|679.6|679|680.9|680.3|681.6|681|679.1|678.5|435
1627434000000|2021-07-28 01:00:00|681.3|680.7|682.1|681.5|682.9|682.3|680.9|680.3|287
1627437600000|2021-07-28 02:00:00|682|681.4|683.1|682.5|683.6|683|681.6|681|189
1627441200000|2021-07-28 03:00:00|683.4|682.8|683|682.4|683.4|682.8|682.3|681.7|179
1627444800000|2021-07-28 04:00:00|683.2|682.6|685.2|684.6|685.7|685.1|682.5|681.9|245
1627448400000|2021-07-28 05:00:00|685.3|684.7|688.2|687.6|688.2|687.6|684.7|684.1|433
1627452000000|2021-07-28 06:00:00|687.9|687.3|688.2|687.6|689.7|689.1|687.3|686.7|387
1627455600000|2021-07-28 07:00:00|688.4|687.8|687.9|687.3|692.5|691.9|687.1|686.5|1016
1627459200000|2021-07-28 08:00:00|688|687.4|691.2|690.6|691.4|690.8|687.2|686.6|739
1627462800000|2021-07-28 09:00:00|691.1|690.5|690.3|689.7|692.2|691.6|689.1|688.5|884
1627466400000|2021-07-28 10:00:00|690.2|689.6|691.8|691.2|692.4|691.8|689.3|688.7|429
1627470000000|2021-07-28 11:00:00|691.7|691.1|693.8|693.2|696.1|695.5|691.4|690.8|1033
1627473600000|2021-07-28 12:00:00|694|693.4|694.1|693.5|694.9|694.3|693.1|692.5|2015
1627477200000|2021-07-28 13:00:00|693.6|693|699.1|698.5|699.1|698.5|693|692.4|5329
1627480800000|2021-07-28 14:00:00|699.3|698.7|693.6|693|701.3|700.7|693.3|692.7|6042
1627484400000|2021-07-28 15:00:00|693.5|692.9|697.3|696.7|697.5|696.9|693.5|692.9|3876
1627488000000|2021-07-28 16:00:00|697.4|696.8|695.7|695.1|698.6|698|694.2|693.6|2720
1627491600000|2021-07-28 17:00:00|695.8|695.2|694.7|694.1|696.5|695.9|694.5|693.9|2363
1627495200000|2021-07-28 18:00:00|694.8|694.2|695.6|695|695.8|695.2|693.2|692.6|2996
1627516800000|2021-07-29 00:00:00|694.1|693.5|697.4|696.8|698.7|698.1|693.8|693.2|867
1627520400000|2021-07-29 01:00:00|697.3|696.7|698.3|697.7|698.6|698|696.8|696.2|273
1627524000000|2021-07-29 02:00:00|698.5|697.9|698.5|697.9|698.7|698.1|697.6|697|154
1627527600000|2021-07-29 03:00:00|698.6|698|699|698.4|699|698.4|698.5|697.9|252
1627531200000|2021-07-29 04:00:00|698.9|698.3|698.3|697.7|699|698.4|698.2|697.6|97
1627534800000|2021-07-29 05:00:00|698.5|697.9|698.6|698|698.9|698.3|698.2|697.6|79
1627538400000|2021-07-29 06:00:00|698.5|697.9|698.2|697.6|699|698.4|698.2|697.6|283
1627542000000|2021-07-29 07:00:00|698.3|697.7|699.5|698.9|700.4|699.8|698.2|697.6|657
1627545600000|2021-07-29 08:00:00|699.4|698.8|701.5|700.9|702|701.4|699.3|698.7|950
1627549200000|2021-07-29 09:00:00|701.3|700.7|702.1|701.5|703.3|702.7|700.9|700.3|721
1627552800000|2021-07-29 10:00:00|702|701.4|700.2|699.6|702.1|701.5|700|699.4|621
1627556400000|2021-07-29 11:00:00|700.1|699.5|698.4|697.8|700.5|699.9|698.4|697.8|539
1627560000000|2021-07-29 12:00:00|698.5|697.9|699.5|698.9|700.3|699.7|696.9|696.3|1593
1627563600000|2021-07-29 13:00:00|700|699.4|702.9|702.3|705.3|704.7|699.8|699.2|3486
1627567200000|2021-07-29 14:00:00|702.8|702.2|708.2|707.6|709.1|708.5|701.6|701|3755
1627570800000|2021-07-29 15:00:00|708.3|707.7|707.9|707.3|711.3|710.7|706.2|705.6|4184
1627574400000|2021-07-29 16:00:00|707.7|707.1|707.2|706.6|709.3|708.7|706.4|705.8|2508
1627578000000|2021-07-29 17:00:00|707.1|706.5|708.5|707.9|708.5|707.9|706.3|705.7|3151
1627581600000|2021-07-29 18:00:00|708.4|707.8|709.9|709.3|711.4|710.8|708|707.4|3631
1627603200000|2021-07-30 00:00:00|709.8|709.2|706.9|706.3|709.8|709.2|706.1|705.5|742
1627606800000|2021-07-30 01:00:00|706.6|706|706.7|706.1|707|706.4|706.1|705.5|185
1627610400000|2021-07-30 02:00:00|706.6|706|706.7|706.1|707.2|706.6|706.4|705.8|158
1627614000000|2021-07-30 03:00:00|706.6|706|706.6|706|707|706.4|706.4|705.8|79
1627617600000|2021-07-30 04:00:00|706.7|706.1|706.5|705.9|707.1|706.5|706.5|705.9|88
1627621200000|2021-07-30 05:00:00|706.4|705.8|705.5|704.9|706.4|705.8|705.5|704.9|155
1627624800000|2021-07-30 06:00:00|705.6|705|707.7|707.1|707.7|707.1|704.9|704.3|203
1627628400000|2021-07-30 07:00:00|707.6|707|707.5|706.9|707.6|707|706.4|705.8|223
1627632000000|2021-07-30 08:00:00|707.3|706.7|713.1|712.5|713.7|713.1|706.9|706.3|1058
1627635600000|2021-07-30 09:00:00|713.2|712.6|709.7|709.1|715.1|714.5|709.7|709.1|1588
1627639200000|2021-07-30 10:00:00|709.8|709.2|704.1|703.5|710.2|709.6|702.1|701.5|1200
1627642800000|2021-07-30 11:00:00|704.2|703.6|703.6|703|704.6|704|702.3|701.7|437
1627646400000|2021-07-30 12:00:00|703.7|703.1|703.4|702.8|706.1|705.5|703.2|702.6|995
1627650000000|2021-07-30 13:00:00|702.8|702.2|701.7|701.1|705.4|704.8|699.8|699.2|3266
1627653600000|2021-07-30 14:00:00|701.9|701.3|706.4|705.8|707.8|707.2|701.8|701.2|4292
1627657200000|2021-07-30 15:00:00|706.3|705.7|714.6|714|716.1|715.5|705.9|705.3|5867
1627660800000|2021-07-30 16:00:00|714.5|713.9|709.5|708.9|715|714.4|708.8|708.2|2960
1627664400000|2021-07-30 17:00:00|709.6|709|706.6|706|710.4|709.8|706.4|705.8|3449
1627668000000|2021-07-30 18:00:00|706.9|706.3|708.8|708.2|710.1|709.5|706.9|706.3|3260
1627862400000|2021-08-02 00:00:00|711.1|710.5|714.8|714.2|714.8|714.2|710.4|709.8|1708
1627866000000|2021-08-02 01:00:00|715|714.4|715.3|714.7|715.9|715.3|714|713.4|464
1627869600000|2021-08-02 02:00:00|715.2|714.6|714.6|714|715.4|714.8|714.2|713.6|208
1627873200000|2021-08-02 03:00:00|714.7|714.1|715.4|714.8|715.5|714.9|714.1|713.5|132
1627876800000|2021-08-02 04:00:00|715.3|714.7|714.9|714.3|715.7|715.1|714.9|714.3|88
1627880400000|2021-08-02 05:00:00|715|714.4|714.4|713.8|715.2|714.6|714.1|713.5|97
1627884000000|2021-08-02 06:00:00|714.2|713.6|716.1|715.5|716.7|716.1|713.8|713.2|413
1627887600000|2021-08-02 07:00:00|716.2|715.6|715.1|714.5|720|719.4|715.1|714.5|892
1627891200000|2021-08-02 08:00:00|715.2|714.6|719|718.4|719.1|718.5|714.7|714.1|727
1627894800000|2021-08-02 09:00:00|719.1|718.5|720.6|720|720.9|720.3|718.7|718.1|737
1627898400000|2021-08-02 10:00:00|720.5|719.9|724.4|723.8|725.4|724.8|720.2|719.6|922
1627902000000|2021-08-02 11:00:00|724.5|723.9|723.2|722.6|725.4|724.8|722.3|721.7|1170
1627905600000|2021-08-02 12:00:00|723|722.4|723.5|722.9|723.9|723.3|722.2|721.6|552
1627909200000|2021-08-02 13:00:00|724.6|724|728.1|727.5|734.2|733.6|724.6|724|6364
1627912800000|2021-08-02 14:00:00|728.3|727.7|726.3|725.7|729.4|728.8|724.8|724.2|5363
1627916400000|2021-08-02 15:00:00|726.2|725.6|729.7|729.1|732.7|732.1|726|725.4|4361
1627920000000|2021-08-02 16:00:00|729.5|728.9|733|732.4|733.9|733.3|728|727.4|3481
1627923600000|2021-08-02 17:00:00|733.1|732.5|735.2|734.6|737.8|737.2|732.4|731.8|3886
1627927200000|2021-08-02 18:00:00|735.3|734.7|737|736.4|737.1|736.5|734.2|733.6|3461
1627948800000|2021-08-03 00:00:00|733.6|733|731.1|730.5|733.6|733|729.7|729.1|1138
1627952400000|2021-08-03 01:00:00|731|730.4|730.4|729.8|731|730.4|728.5|727.9|358
1627956000000|2021-08-03 02:00:00|730.6|730|728.8|728.2|730.7|730.1|728.6|728|171
1627959600000|2021-08-03 03:00:00|728.9|728.3|728.9|728.3|730.3|729.7|728.8|728.2|154
1627963200000|2021-08-03 04:00:00|729|728.4|729.9|729.3|730.2|729.6|728.7|728.1|94
1627966800000|2021-08-03 05:00:00|729.8|729.2|731.1|730.5|731.9|731.3|729.7|729.1|166
1627970400000|2021-08-03 06:00:00|731|730.4|729.6|729|731.2|730.6|729.2|728.6|195
1627974000000|2021-08-03 07:00:00|729.9|729.3|728.1|727.5|731.8|731.2|727.9|727.3|592
1627977600000|2021-08-03 08:00:00|727.9|727.3|730.2|729.6|731.1|730.5|727.6|727|683
1627981200000|2021-08-03 09:00:00|730|729.4|731|730.4|732.9|732.3|730|729.4|815
1627984800000|2021-08-03 10:00:00|731.1|730.5|733.5|732.9|734.4|733.8|730.9|730.3|664
1627988400000|2021-08-03 11:00:00|732.9|732.3|732|731.4|733.4|732.8|729.2|728.6|973
1627992000000|2021-08-03 12:00:00|732.1|731.5|727.9|727.3|732.4|731.8|727.9|727.3|1169
1627995600000|2021-08-03 13:00:00|725.9|725.3|732.3|731.7|741.1|740.5|725.8|725.2|7976
1627999200000|2021-08-03 14:00:00|732.2|731.6|729.2|728.6|736.6|736|729.1|728.5|8096
1628002800000|2021-08-03 15:00:00|729|728.4|730.5|729.9|731.2|730.6|724.9|724.3|6289
1628006400000|2021-08-03 16:00:00|730.2|729.6|728.9|728.3|731.7|731.1|725.8|725.2|4013
1628010000000|2021-08-03 17:00:00|728.8|728.2|732.1|731.5|732.2|731.6|728.8|728.2|2476
1628013600000|2021-08-03 18:00:00|732.2|731.6|731.1|730.5|733.1|732.5|729.3|728.7|4281
1628035200000|2021-08-04 00:00:00|732|731.4|732.5|731.9|733.2|732.6|731.1|730.5|514
1628038800000|2021-08-04 01:00:00|732.4|731.8|733|732.4|733.2|732.6|732.2|731.6|176
1628042400000|2021-08-04 02:00:00|733.1|732.5|734.3|733.7|734.4|733.8|733|732.4|343
1628046000000|2021-08-04 03:00:00|734.2|733.6|734.6|734|735.3|734.7|734.2|733.6|253
1628049600000|2021-08-04 04:00:00|734.3|733.7|734.4|733.8|734.5|733.9|733.4|732.8|152
1628053200000|2021-08-04 05:00:00|734.3|733.7|734.8|734.2|735.8|735.2|734.1|733.5|187
1628056800000|2021-08-04 06:00:00|734.6|734|735.9|735.3|737.2|736.6|734.2|733.6|588
1628060400000|2021-08-04 07:00:00|736.1|735.5|736.4|735.8|737.4|736.8|734.4|733.8|831
1628064000000|2021-08-04 08:00:00|736.5|735.9|733.6|733|737.2|736.6|733.5|732.9|953
1628067600000|2021-08-04 09:00:00|733.8|733.2|734.3|733.7|734.8|734.2|732.3|731.7|498
1628071200000|2021-08-04 10:00:00|734.2|733.6|736.3|735.7|736.6|736|733.5|732.9|808
1628074800000|2021-08-04 11:00:00|736.5|735.9|737.8|737.2|738.3|737.7|735.5|734.9|957
1628078400000|2021-08-04 12:00:00|737.7|737.1|737.6|737|737.9|737.3|736.4|735.8|793
1628082000000|2021-08-04 13:00:00|735.2|734.6|735.9|735.3|745.1|744.5|735|734.4|6184
1628085600000|2021-08-04 14:00:00|736|735.4|733.3|732.7|737.5|736.9|731.1|730.5|7231
1628089200000|2021-08-04 15:00:00|733.5|732.9|725.1|724.5|734.3|733.7|723.5|722.9|5362
1628092800000|2021-08-04 16:00:00|725.2|724.6|727.6|727|728.6|728|722.1|721.5|4609
1628096400000|2021-08-04 17:00:00|727.5|726.9|725.3|724.7|728.6|728|724.8|724.2|6450
1628100000000|2021-08-04 18:00:00|725.4|724.8|724.1|723.5|725.5|724.9|722.4|721.8|3709
1628121600000|2021-08-05 00:00:00|723|722.4|725.5|724.9|726|725.4|721.2|720.6|793
1628125200000|2021-08-05 01:00:00|725.4|724.8|725.7|725.1|725.7|725.1|724.6|724|226
1628128800000|2021-08-05 02:00:00|725.5|724.9|725|724.4|725.7|725.1|724.9|724.3|46
1628132400000|2021-08-05 03:00:00|725.1|724.5|726|725.4|726.1|725.5|725|724.4|179
1628136000000|2021-08-05 04:00:00|725.9|725.3|723.7|723.1|726|725.4|723.7|723.1|123
1628139600000|2021-08-05 05:00:00|723.8|723.2|723.5|722.9|724.9|724.3|722.8|722.2|152
1628143200000|2021-08-05 06:00:00|723.3|722.7|724.4|723.8|725.3|724.7|723.1|722.5|262
1628146800000|2021-08-05 07:00:00|724.6|724|726.8|726.2|727.3|726.7|722.2|721.6|452
1628150400000|2021-08-05 08:00:00|726.9|726.3|728.3|727.7|730.6|730|725|724.4|687
1628154000000|2021-08-05 09:00:00|728.4|727.8|727.7|727.1|729.7|729.1|726.8|726.2|504
1628157600000|2021-08-05 10:00:00|727.8|727.2|730.1|729.5|730.4|729.8|727.3|726.7|363
1628161200000|2021-08-05 11:00:00|730|729.4|730.3|729.7|730.8|730.2|728.3|727.7|541
1628164800000|2021-08-05 12:00:00|730.7|730.1|727.8|727.2|730.8|730.2|726.3|725.7|704
1628168400000|2021-08-05 13:00:00|728.2|727.6|723.5|722.9|732.9|732.3|721.5|720.9|6989
1628172000000|2021-08-05 14:00:00|723.6|723|725.6|725|728.1|727.5|722.8|722.2|5224
1628175600000|2021-08-05 15:00:00|725.7|725.1|724.9|724.3|728.5|727.9|724|723.4|4888
1628179200000|2021-08-05 16:00:00|724.8|724.2|721.5|720.9|725.7|725.1|720.6|720|4945
1628182800000|2021-08-05 17:00:00|721.4|720.8|720.4|719.8|722.1|721.5|718.6|718|3310
1628186400000|2021-08-05 18:00:00|720.3|719.7|721.5|720.9|722.2|721.6|718.2|717.6|4002
1628208000000|2021-08-06 00:00:00|721.1|720.5|719.1|718.5|722.3|721.7|718.8|718.2|650
1628211600000|2021-08-06 01:00:00|719.2|718.6|720.8|720.2|721.3|720.3|719.1|718.5|201
1628215200000|2021-08-06 02:00:00|720.9|720.3|719.6|719|721.1|720.5|719.4|718.8|89
1628218800000|2021-08-06 03:00:00|719.7|719.1|720.4|719.8|720.4|719.8|719.6|719|20
1628222400000|2021-08-06 04:00:00|720.1|719.5|718.5|717.9|720.3|719.7|718|717.4|136
1628226000000|2021-08-06 05:00:00|718.6|718|719.1|718.5|719.2|718.6|717.9|717.3|205
1628229600000|2021-08-06 06:00:00|719|718.4|719.9|719.3|720.8|720.2|718.9|718.3|133
1628233200000|2021-08-06 07:00:00|719.8|719.2|721.3|720.7|723.1|722.5|718.8|718.2|409
1628236800000|2021-08-06 08:00:00|721.2|720.6|720.7|720.1|721.8|721.2|718.8|718.2|736
1628240400000|2021-08-06 09:00:00|720.9|720.3|724.9|724.3|725|724.4|720.2|719.6|500
1628244000000|2021-08-06 10:00:00|724.7|724.1|725.7|725.1|726.4|725.8|723.7|723.1|588
1628247600000|2021-08-06 11:00:00|725.9|725.3|725.8|725.2|727.4|726.8|725.2|724.6|440
1628251200000|2021-08-06 12:00:00|726|725.4|726.3|725.7|727.2|726.6|724.1|723.5|3836
1628254800000|2021-08-06 13:00:00|726.2|725.6|724.7|724.1|733.5|732.9|723.4|722.8|6413
1628258400000|2021-08-06 14:00:00|724.9|724.3|731.6|731|732.5|731.9|724.7|724.1|7074
1628262000000|2021-08-06 15:00:00|731.7|731.1|726.9|726.3|732.1|731.5|726.5|725.9|5456
1628265600000|2021-08-06 16:00:00|726.6|726|730.9|730.3|731|730.4|725.9|725.3|3481
1628269200000|2021-08-06 17:00:00|731|730.4|729.1|728.5|731.5|730.9|728.6|728|9185
1628272800000|2021-08-06 18:00:00|729.2|728.6|730|728.5|730.3|729.7|727.9|727.3|8376
1628467200000|2021-08-09 00:00:00|730.4|729.8|729.9|729.3|732.5|731.9|728.4|727.8|1600
1628470800000|2021-08-09 01:00:00|729.8|729.2|731|730.4|731.2|730.6|728.3|727.7|185
1628474400000|2021-08-09 02:00:00|730.9|730.3|730.4|729.8|731.3|730.7|730.3|729.7|186
1628478000000|2021-08-09 03:00:00|730.8|730.2|730.2|729.6|731.6|731|730.2|729.6|207
1628481600000|2021-08-09 04:00:00|730.3|729.7|730.9|730.3|731.2|730.6|730.2|729.6|42
1628485200000|2021-08-09 05:00:00|731|730.4|729.9|729.3|731.7|731.1|729.2|728.6|150
1628488800000|2021-08-09 06:00:00|730.2|729.6|731.4|730.8|733.7|733.1|729.7|729.1|242
1628492400000|2021-08-09 07:00:00|731.6|731|730.3|729.7|732.7|732.1|729.6|729|301
1628496000000|2021-08-09 08:00:00|730.2|729.6|723.2|722.6|730.2|729.6|721.7|721.1|1674
1628499600000|2021-08-09 09:00:00|723.3|722.7|723.5|722.9|726|725.4|723.2|722.6|707
1628503200000|2021-08-09 10:00:00|723.6|723|723.3|722.7|725.3|724.7|722.9|722.3|349
1628506800000|2021-08-09 11:00:00|723.4|722.8|725.3|724.7|726.9|726.3|722.7|722.1|642
1628510400000|2021-08-09 12:00:00|725.2|724.6|723.6|723|725.4|724.8|723.2|722.6|995
1628514000000|2021-08-09 13:00:00|724|723.4|726.7|726.1|729.6|729|723|722.4|5215
1628517600000|2021-08-09 14:00:00|726.9|726.3|723.3|722.7|727.4|726.8|721.1|720.5|6483
1628521200000|2021-08-09 15:00:00|723.2|722.6|724|723.4|724.2|723.6|718.7|718.1|5555
1628524800000|2021-08-09 16:00:00|723.9|723.3|720.7|720.1|724.9|724.3|720.2|719.6|5160
1628528400000|2021-08-09 17:00:00|720.8|720.2|720.8|720.2|721.4|720.8|718.9|718.3|3964
1628532000000|2021-08-09 18:00:00|720.7|720.1|721.9|720.9|723.7|723.1|720.4|719.8|10847
1628553600000|2021-08-10 00:00:00|721.2|720.6|722.3|721.7|722.5|721.9|718.9|718.3|544
1628557200000|2021-08-10 01:00:00|722.4|721.8|720.8|720.2|722.7|722.1|720.6|720|146
1628560800000|2021-08-10 02:00:00|720.7|720.1|721.4|720.8|721.7|721.1|720.6|720|55
1628564400000|2021-08-10 03:00:00|721.5|720.9|721.6|721|722.4|721.8|721.4|720.8|399
1628568000000|2021-08-10 04:00:00|721.7|721.1|722.4|721.8|722.4|721.8|721.5|720.9|229
1628571600000|2021-08-10 05:00:00|722.2|721.6|722.1|721.5|722.2|721.6|721.5|720.9|107
1628575200000|2021-08-10 06:00:00|722.2|721.6|721.2|720.6|722.9|722.3|719.9|719.3|156
1628578800000|2021-08-10 07:00:00|721.1|720.5|721|720.4|722.1|721.5|718.6|718|1110
1628582400000|2021-08-10 08:00:00|720.9|720.3|723|722.4|725|724.4|720.4|719.8|664
1628586000000|2021-08-10 09:00:00|723.1|722.5|722.3|721.7|723.2|722.6|720.7|720.1|269
1628589600000|2021-08-10 10:00:00|722.1|721.5|723.8|723.2|724.9|724.3|720.6|720|2180
1628593200000|2021-08-10 11:00:00|723.9|723.3|722.3|721.7|725.3|724.7|721.6|721|937
1628596800000|2021-08-10 12:00:00|722.4|721.8|725.4|724.8|725.6|725|722.4|721.8|2003
1628600400000|2021-08-10 13:00:00|725.8|725.2|729.6|729|732|731.4|724.9|724.3|5448
1628604000000|2021-08-10 14:00:00|729.7|729.1|733.9|733.3|739.1|738.5|729.5|728.9|8985
1628607600000|2021-08-10 15:00:00|733.8|733.2|732.4|731.8|734.9|734.3|729.7|729.1|4869
1628611200000|2021-08-10 16:00:00|732.3|731.7|732.6|732|735.4|734.8|732.2|731.6|4812
1628614800000|2021-08-10 17:00:00|732.9|732.3|732.1|731.5|733.5|732.9|731.2|730.6|3858
1628618400000|2021-08-10 18:00:00|732.2|731.6|737|736.4|737.1|736.5|732.1|731.5|6952
1628640000000|2021-08-11 00:00:00|735.9|735.3|731.9|731.3|736|735.4|731.1|730.5|903
1628643600000|2021-08-11 01:00:00|731.6|731|731.8|731.2|732.6|732|731|730.4|248
1628647200000|2021-08-11 02:00:00|731.7|731.1|732.2|731.6|732.2|731.6|731.1|730.5|128
1628650800000|2021-08-11 03:00:00|731.9|731.3|732.3|731.7|732.9|732.3|731.9|731.3|107
1628654400000|2021-08-11 04:00:00|732.4|731.8|732.5|731.9|732.8|732.2|732.2|731.6|41
1628658000000|2021-08-11 05:00:00|732.6|732|732.4|731.8|732.7|732.1|731.7|731.1|124
1628661600000|2021-08-11 06:00:00|732.3|731.7|734.1|733.5|734.4|733.8|730.7|730.1|358
1628665200000|2021-08-11 07:00:00|734|733.4|731.1|730.5|734.4|733.8|730.4|729.8|958
1628668800000|2021-08-11 08:00:00|730.9|730.3|731|730.4|733|732.4|728.7|728.1|831
1628672400000|2021-08-11 09:00:00|730.8|730.2|733.2|732.6|735|734.4|730.5|729.9|1200
1628676000000|2021-08-11 10:00:00|733.1|732.5|730.7|730.1|733.8|733.2|730.2|729.6|2630
1628679600000|2021-08-11 11:00:00|730.8|730.2|732.2|731.6|732.7|732.1|730.6|730|470
1628683200000|2021-08-11 12:00:00|732.3|731.7|737.2|736.6|737.6|737|732|731.4|2554
1628686800000|2021-08-11 13:00:00|739.7|739.1|734|733.4|741.6|741|731.6|731|8174
1628690400000|2021-08-11 14:00:00|734.1|733.5|733.8|733.2|736.3|735.7|732.5|731.9|8268
1628694000000|2021-08-11 15:00:00|733.7|733.1|733.5|732.9|735.8|735.2|730.4|729.8|9733
1628697600000|2021-08-11 16:00:00|733.4|732.8|734.5|733.9|736.3|735.7|733|732.4|4722
1628701200000|2021-08-11 17:00:00|734.7|734.1|734|733.4|735|734.4|732.5|731.9|5592
1628704800000|2021-08-11 18:00:00|734.2|733.6|734.1|733.1|736.7|736.1|733.5|732.9|8447
1628726400000|2021-08-12 00:00:00|732.8|732.2|735.7|735.1|735.7|735.1|732.2|731.6|482
1628730000000|2021-08-12 01:00:00|735.5|734.9|734.8|734.2|736.2|735.6|734.8|734.2|197
1628733600000|2021-08-12 02:00:00|734.7|734.1|734.1|733.5|734.9|734.3|733|732.4|122
1628737200000|2021-08-12 03:00:00|734|733.4|734.2|733.6|734.2|733.6|733|732.4|81
1628740800000|2021-08-12 04:00:00|734|733.4|733.3|732.7|734.1|733.5|733.1|732.5|70
1628744400000|2021-08-12 05:00:00|733.5|732.9|734.7|734.1|734.8|734.2|733.1|732.5|81
1628748000000|2021-08-12 06:00:00|734.9|734.3|737.2|736.6|737.7|737.1|734.6|734|363
1628751600000|2021-08-12 07:00:00|737.3|736.7|738.6|738|739.9|739.3|737.1|736.4|705
1628755200000|2021-08-12 08:00:00|738.7|738.1|739.2|738.6|741.9|741.3|737.4|736.8|522
1628758800000|2021-08-12 09:00:00|739.1|738.5|735.4|734.8|739.5|738.9|734.9|734.3|1138
1628762400000|2021-08-12 10:00:00|735.1|734.5|737|736.4|737.5|736.9|733|732.4|664
1628766000000|2021-08-12 11:00:00|737.4|736.8|739.8|739.2|739.9|739.3|737|736.4|520
1628769600000|2021-08-12 12:00:00|739.9|739.3|738.9|738.3|740.5|739.9|738.6|737.8|2126
1628773200000|2021-08-12 13:00:00|739.3|738.7|739.4|738.8|742|741.4|736.6|736|4624
1628776800000|2021-08-12 14:00:00|739.5|738.9|740.1|739.5|743|742.4|737.1|736.5|7274
1628780400000|2021-08-12 15:00:00|740|739.4|742.3|741.3|744|743.4|740|739.4|7759
1628784000000|2021-08-12 16:00:00|745|743.5|767.6|767|770.3|769.7|745|743.5|16137
1628787600000|2021-08-12 17:00:00|767.8|767.2|763.1|762.5|769.5|768.9|761.3|760.7|9170
1628791200000|2021-08-12 18:00:00|763|762.4|760|759.4|765|764.4|759.6|759|9693
1628812800000|2021-08-13 00:00:00|760.1|759.5|758.3|757.7|761.8|761.2|756.7|756.1|1464
1628816400000|2021-08-13 01:00:00|758.2|757.6|757.9|757.3|758.7|758.1|757.2|756.6|164
1628820000000|2021-08-13 02:00:00|757.7|757.1|758.6|758|759.2|758.6|756.9|756.3|200
1628823600000|2021-08-13 03:00:00|758.5|757.9|758.8|758.2|759.4|758.8|758.1|757.5|493
1628827200000|2021-08-13 04:00:00|758.9|758.3|761|760.4|762.1|761.5|758.8|758.2|699
1628830800000|2021-08-13 05:00:00|760.9|760.3|759.5|758.9|761.4|760.8|759.2|758.6|922
1628834400000|2021-08-13 06:00:00|759.2|758.6|762.1|761.5|762.5|761.9|759|758.4|1136
1628838000000|2021-08-13 07:00:00|762.2|761.6|759.4|758.8|762.2|761.6|758.9|758.3|835
1628841600000|2021-08-13 08:00:00|759.5|758.9|767.1|766.5|767.2|766.6|757.4|756.8|988
1628845200000|2021-08-13 09:00:00|767|766.4|766.9|766.3|768.3|767.7|764.3|763.7|1087
1628848800000|2021-08-13 10:00:00|767.1|766.5|773.3|772.7|774.9|774.3|766.9|766.3|2053
1628852400000|2021-08-13 11:00:00|773.2|772.6|776.9|776.3|777.6|777|772.3|771.7|1920
1628856000000|2021-08-13 12:00:00|777.2|776.6|779.6|779|782.9|782.3|775.9|775.3|2251
1628859600000|2021-08-13 13:00:00|778.9|778.3|771.7|771.1|780.8|780.2|771.7|771.1|6451
1628863200000|2021-08-13 14:00:00|771.8|771.2|781.7|781.1|784|783.4|771.6|771|8786
1628866800000|2021-08-13 15:00:00|781.6|781|774.6|774|783|782.4|774.2|773.6|4687
1628870400000|2021-08-13 16:00:00|774.7|774.1|773.7|773.1|778.4|777.8|771.4|770.8|4653
1628874000000|2021-08-13 17:00:00|773.8|773.2|778.5|777.9|778.7|778.1|772.2|771.6|5252
1628877600000|2021-08-13 18:00:00|778.7|778.1|771.8|771.2|778.7|778.1|769.9|769.3|4371
1629072000000|2021-08-16 00:00:00|772.7|772.1|774.7|774.1|775.5|774.9|769.9|769.1|621
1629075600000|2021-08-16 01:00:00|774.8|774.2|775.2|774.6|777|776.4|773.8|773.2|353
1629079200000|2021-08-16 02:00:00|775|774.4|775.2|774.6|776|775.4|774.9|774.3|110
1629082800000|2021-08-16 03:00:00|775.1|774.5|775|774.4|775.4|774.8|773.4|772.8|769
1629086400000|2021-08-16 04:00:00|775.2|774.6|776.8|776.2|777.6|777|774.6|774|772
1629090000000|2021-08-16 05:00:00|776.7|776.1|778|777.4|778.9|778.3|776.5|775.9|213
1629093600000|2021-08-16 06:00:00|777.8|777.2|778|777.4|779.8|779.2|777.5|776.9|399
1629097200000|2021-08-16 07:00:00|777.7|777.1|777|776.4|778.5|777.9|773.3|772.7|1265
1629100800000|2021-08-16 08:00:00|776.9|776.3|775.3|774.7|779.2|778.6|772.3|771.7|1610
1629104400000|2021-08-16 09:00:00|776.2|775.6|779.7|779.1|781.3|780.7|774.8|774.2|2742
1629108000000|2021-08-16 10:00:00|779.6|779|780.3|779.7|781.9|781.3|779.4|778.8|2153
1629111600000|2021-08-16 11:00:00|780.4|779.8|781|780.4|781.5|780.9|778.6|778|2438
1629115200000|2021-08-16 12:00:00|780.9|780.3|778.5|777.9|781.8|781.2|777.7|777.1|1623
1629118800000|2021-08-16 13:00:00|779.1|778.5|775.9|775.3|781.6|781|774.9|774.3|5202
1629122400000|2021-08-16 14:00:00|775.8|775.2|773.6|773|779.9|779.3|772.3|771.7|5467
1629126000000|2021-08-16 15:00:00|773.5|772.9|775.1|774.5|775.4|774.8|769.8|769.2|4496
1629129600000|2021-08-16 16:00:00|775|774.4|771.7|771.1|775.3|774.7|771.6|771|2318
1629133200000|2021-08-16 17:00:00|771.8|771.2|773|772.4|773.4|772.8|771.2|770.6|1849
1629136800000|2021-08-16 18:00:00|772.9|772.3|773.5|772.9|773.7|773.1|770.9|770.3|2204
1629158400000|2021-08-17 00:00:00|773.6|773|775.2|774.6|776.1|775.5|772.5|771.9|913
1629162000000|2021-08-17 01:00:00|775.3|774.7|775.5|774.9|776.1|775.5|775.1|774.5|108
1629165600000|2021-08-17 02:00:00|775.4|774.8|774.3|773.7|775.4|774.8|773.6|773|185
1629169200000|2021-08-17 03:00:00|774.1|773.5|772.6|772|774.3|773.7|772.1|771.5|186
1629172800000|2021-08-17 04:00:00|772.7|772.1|772.1|771.5|773.5|772.9|772|771.4|72
1629176400000|2021-08-17 05:00:00|772|771.4|772.9|772.3|773.4|772.8|771.9|771.3|70
1629180000000|2021-08-17 06:00:00|772.7|772.1|772.3|771.7|772.9|772.3|770.1|769.5|328
1629183600000|2021-08-17 07:00:00|772.2|771.6|770.3|769.7|772.2|771.6|768.2|767.6|514
1629187200000|2021-08-17 08:00:00|770.4|769.8|768.4|767.8|773.6|773|766.9|766.3|655
1629190800000|2021-08-17 09:00:00|768.6|768|765.3|764.7|768.6|768|764|763.4|763
1629194400000|2021-08-17 10:00:00|765.2|764.6|763.8|763.2|765.5|764.9|761.4|760.8|1350
1629198000000|2021-08-17 11:00:00|763.9|763.3|761.8|761.2|763.9|763.3|760.3|759.7|1006
1629201600000|2021-08-17 12:00:00|762|761.4|759.3|758.7|762.8|762.2|758.3|757.7|892
1629205200000|2021-08-17 13:00:00|759.2|758.6|760.8|760.2|762.8|762.2|754.2|753.6|4111
1629208800000|2021-08-17 14:00:00|760.5|759.9|752.1|751.5|761|760.4|750.2|749.6|9538
1629212400000|2021-08-17 15:00:00|751.9|751.3|751.1|750.5|753.2|752.6|748.2|747.6|5008
1629216000000|2021-08-17 16:00:00|751.3|750.7|748.7|748.1|751.6|751|747|746.4|4461
1629219600000|2021-08-17 17:00:00|748.8|748.2|747.5|746.9|749.4|748.8|747|746.4|3997
1629223200000|2021-08-17 18:00:00|747.4|746.8|745.9|745.3|748.1|747.5|743.8|743.2|3418
1629244800000|2021-08-18 00:00:00|746.1|745.5|746.8|746.2|748.2|747.6|744.3|743.7|567
1629248400000|2021-08-18 01:00:00|746.9|746.3|744.6|744|747.4|746.8|744.2|743.6|179
1629252000000|2021-08-18 02:00:00|744.5|743.9|744.3|743.7|744.7|744.1|743.9|743.3|136
1629255600000|2021-08-18 03:00:00|744.2|743.6|745.9|745.3|746|745.4|744.2|743.6|107
1629259200000|2021-08-18 04:00:00|745.8|745.2|745.7|745.1|746|745.4|744.8|744.2|335
1629262800000|2021-08-18 05:00:00|745.8|745.2|744.8|744.2|746.3|745.7|744.3|743.7|89
1629266400000|2021-08-18 06:00:00|745.1|744.5|746.3|745.7|746.3|745.7|744.3|743.7|309
1629270000000|2021-08-18 07:00:00|746.4|745.8|738.5|737.9|747.1|746.5|733.5|732.9|948
1629273600000|2021-08-18 08:00:00|738.6|738|739.7|739.1|740.9|740.3|736.6|736|471
1629277200000|2021-08-18 09:00:00|739.8|739.2|740.6|740|741.5|740.9|736.9|736.3|445
1629280800000|2021-08-18 10:00:00|740.5|739.9|750.4|749.8|752.4|751.8|740.1|739.5|1323
1629284400000|2021-08-18 11:00:00|750.3|749.7|749.9|749.3|751.4|750.8|747.1|746.5|608
1629288000000|2021-08-18 12:00:00|749.8|749.2|750.8|750.2|752.1|751.5|748.3|747.7|537
1629291600000|2021-08-18 13:00:00|750.5|749.9|751.6|751|751.7|751.1|744.8|744.2|3357
1629295200000|2021-08-18 14:00:00|751.7|751.1|749.2|748.6|752.6|752|747.5|746.9|3793
1629298800000|2021-08-18 15:00:00|749.3|748.7|750.4|749.8|752.1|751.5|746.5|745.9|3866
1629302400000|2021-08-18 16:00:00|750.3|749.7|748.6|748|750.6|750|747.4|746.8|2243
1629306000000|2021-08-18 17:00:00|748.5|747.9|746.9|746.3|748.9|748.3|746.6|746|1087
1629309600000|2021-08-18 18:00:00|747|746.4|747.8|747.2|750.1|749.5|746.9|746.3|1696
1629331200000|2021-08-19 00:00:00|748.3|747.7|745.5|744.9|748.7|748.1|744.9|744.3|267
1629334800000|2021-08-19 01:00:00|745.8|745.2|746.7|746.1|747.2|746.6|745.4|744.8|109
1629338400000|2021-08-19 02:00:00|746.6|746|746.5|745.9|747.2|746.6|745.9|745.3|49
1629342000000|2021-08-19 03:00:00|746.3|745.7|746.2|745.6|746.9|746.3|745.4|744.8|79
1629345600000|2021-08-19 04:00:00|746.1|745.5|745.4|744.8|746.6|746|744.7|744.1|102
1629349200000|2021-08-19 05:00:00|745.5|744.9|747.2|746.6|747.4|746.8|745.2|744.6|72
1629352800000|2021-08-19 06:00:00|747.3|746.7|744.6|744|748.2|747.6|743.1|742.5|328
1629356400000|2021-08-19 07:00:00|744.7|744.1|745.2|744.6|746.2|745.6|740.9|740.3|561
1629360000000|2021-08-19 08:00:00|745|744.4|744.2|743.6|746.8|746.2|742.2|741.6|352
1629363600000|2021-08-19 09:00:00|743.7|743.1|743.5|742.9|745|744.4|741.5|740.9|383
1629367200000|2021-08-19 10:00:00|743.7|743.1|739.9|739.3|743.9|743.3|738.7|738.1|678
1629370800000|2021-08-19 11:00:00|740.2|739.6|739.2|738.6|742.2|741.6|738.5|737.9|849
1629374400000|2021-08-19 12:00:00|739.3|738.7|739.8|739.2|741.5|740.9|738.7|738.1|377
1629378000000|2021-08-19 13:00:00|740.8|740.2|743.7|743.1|746.8|746.2|737.8|737.2|2438
1629381600000|2021-08-19 14:00:00|743.8|743.2|742|741.4|746.9|746.3|739.9|739.3|3517
1629385200000|2021-08-19 15:00:00|741.9|741.3|731|730.4|742|741.4|729|728.4|4364
1629388800000|2021-08-19 16:00:00|730.7|730.1|737.7|737.1|738|737.4|729.5|728.9|2615
1629392400000|2021-08-19 17:00:00|737.6|737|741.7|741.1|742.9|742.3|737.2|736.6|2111
1629396000000|2021-08-19 18:00:00|741.5|740.9|740.5|739.9|743|742.4|739.9|739.3|2987
1629417600000|2021-08-20 00:00:00|740.6|740|739|738.4|741|740.4|738.6|738|368
1629421200000|2021-08-20 01:00:00|738.9|738.3|737.1|736.5|739.6|739|736.6|736|134
1629424800000|2021-08-20 02:00:00|737.3|736.7|738|737.4|738.5|737.9|737.1|736.5|252
1629428400000|2021-08-20 03:00:00|737.5|736.9|737.8|737.2|737.9|737.3|737|736.4|44
1629432000000|2021-08-20 04:00:00|737.5|736.9|738.1|737.5|738.1|737.5|736.8|736.2|71
1629435600000|2021-08-20 05:00:00|738|737.4|736.9|736.3|738.1|737.5|736.3|735.7|66
1629439200000|2021-08-20 06:00:00|736.7|736.1|737.5|736.9|739.4|738.8|736.7|736.1|147
1629442800000|2021-08-20 07:00:00|737.2|736.6|739.7|739.1|742.3|741.7|736.6|736|286
1629446400000|2021-08-20 08:00:00|739.6|739|741.1|740.5|743.1|742.5|738.1|737.5|285
1629450000000|2021-08-20 09:00:00|740.8|740.2|745.6|745|745.9|745.3|740.2|739.6|1179
1629453600000|2021-08-20 10:00:00|745.7|745.1|744|743.4|746.1|745.5|741.7|741.1|817
1629457200000|2021-08-20 11:00:00|744.1|743.5|741.1|740.5|745.7|745.1|741.1|740.5|304
1629460800000|2021-08-20 12:00:00|741.2|740.6|738.2|737.6|741.4|740.8|736.7|736.1|477
1629464400000|2021-08-20 13:00:00|737.2|736.6|739.1|738.5|742|741.4|734.7|734.1|2638
1629468000000|2021-08-20 14:00:00|738.9|738.3|733.6|733|738.9|738.3|733.4|732.8|3548
1629471600000|2021-08-20 15:00:00|733.9|733.3|734.3|733.7|736.6|736|732.6|732|2702
1629475200000|2021-08-20 16:00:00|734.1|733.5|725.1|724.5|735.7|735.1|725|724.4|4277
1629478800000|2021-08-20 17:00:00|725.2|724.6|725.6|725|726.7|726.1|722|721.4|4357
1629482400000|2021-08-20 18:00:00|725.3|724.7|727.9|726.4|728.8|728.2|725.1|724.5|2181
1629676800000|2021-08-23 00:00:00|726.5|725|729.8|729.2|730.8|730.2|723.1|722.5|412
1629680400000|2021-08-23 01:00:00|730.1|729.5|730.3|729.7|731.6|731|728.8|728.2|136
1629684000000|2021-08-23 02:00:00|730.2|729.6|730.8|730.2|731.1|730.5|730.1|729.5|43
1629687600000|2021-08-23 03:00:00|731.1|730.5|731.6|731|732.3|731.7|731.1|730.5|38
1629691200000|2021-08-23 04:00:00|731.8|731.2|732.6|732|733|732.4|730.9|730.3|33
1629694800000|2021-08-23 05:00:00|732.4|731.8|732.1|731.5|733|732.4|731.5|730.9|24
1629698400000|2021-08-23 06:00:00|732.4|731.8|733.1|732.5|734.1|733.5|732.4|731.8|158
1629702000000|2021-08-23 07:00:00|732.9|732.3|735.4|734.8|737.7|737.1|731.9|731.3|496
1629705600000|2021-08-23 08:00:00|735.3|734.7|738.1|737.5|740.6|740|734.4|733.8|316
1629709200000|2021-08-23 09:00:00|738.3|737.7|740.4|739.8|741.9|741.3|737|736.4|316
1629712800000|2021-08-23 10:00:00|740.3|739.7|737.9|737.3|740.3|739.7|737.2|736.6|267
1629716400000|2021-08-23 11:00:00|738.2|737.6|739.2|738.6|740.4|739.8|737.7|737.1|311
1629720000000|2021-08-23 12:00:00|739|738.4|739.4|738.8|740.3|739.7|737.4|736.8|384
1629723600000|2021-08-23 13:00:00|739.2|738.6|738.8|738.2|744.3|743.7|737.4|736.8|2091
1629727200000|2021-08-23 14:00:00|738.9|738.3|733|732.4|740.7|740.1|730.2|729.6|2418
1629730800000|2021-08-23 15:00:00|733.2|732.6|734.2|733.6|736.2|735.6|730.7|730.1|1448
1629734400000|2021-08-23 16:00:00|734.1|733.5|732.7|732.1|736.5|735.9|732.2|731.6|891
1629738000000|2021-08-23 17:00:00|732.6|732|732.7|732.1|733|732.4|731|730.4|1783
1629741600000|2021-08-23 18:00:00|732.5|731.9|734.2|733.2|734.5|733.9|732.5|731.9|1370
1629763200000|2021-08-24 00:00:00|736.1|735.1|732.8|732.2|736.1|735.2|732.1|731.5|658
1629766800000|2021-08-24 01:00:00|732.7|732.1|735.7|735.1|735.8|735.2|732.7|732.1|40
1629770400000|2021-08-24 02:00:00|735.8|735.2|735.6|735|736.1|735.5|734.6|734|64
1629774000000|2021-08-24 03:00:00|735.7|735.1|732.8|732.2|736.1|735.5|732.2|731.6|26
1629777600000|2021-08-24 04:00:00|732.7|732.1|732|731.4|732.8|732.2|731.3|730.7|36
1629781200000|2021-08-24 05:00:00|732.1|731.5|733.1|732.5|733.8|733.2|732.1|731.5|44
1629784800000|2021-08-24 06:00:00|733|732.4|730.4|729.8|733.6|733|730.4|729.8|200
1629788400000|2021-08-24 07:00:00|730.5|729.9|730.5|729.9|732.1|731.5|728.4|727.8|291
1629792000000|2021-08-24 08:00:00|730.6|730|728.6|728|734.1|733.5|728.6|728|257
1629795600000|2021-08-24 09:00:00|729|728.4|727.1|726.5|729.9|729.3|726.6|726|227
1629799200000|2021-08-24 10:00:00|727|726.4|728.1|727.5|728.2|727.6|726.6|726|649
1629802800000|2021-08-24 11:00:00|728|727.4|724.9|724.3|728.2|727.6|724.2|723.6|348
1629806400000|2021-08-24 12:00:00|724.7|724.1|727.3|726.7|727.4|726.8|724.7|724.1|670
1629810000000|2021-08-24 13:00:00|728.7|728.1|730.9|730.3|733.7|733.1|726.9|726.3|2777
1629813600000|2021-08-24 14:00:00|731.2|730.6|728.4|727.8|732.5|731.8|724.4|723.8|2992
1629817200000|2021-08-24 15:00:00|728.7|728.1|731.9|731.3|732.4|731.8|728.4|727.8|3692
1629820800000|2021-08-24 16:00:00|732|731.4|733.4|732.8|736.7|736.1|730.9|730.3|1618
1629824400000|2021-08-24 17:00:00|733.6|733|731.5|730.9|734.5|733.9|730.8|730.2|1604
1629828000000|2021-08-24 18:00:00|731.6|731|731.8|731.2|732.7|732.1|730.7|730.1|1891
1629849600000|2021-08-25 00:00:00|731.9|731.3|731.4|730.8|733.5|732.9|731.3|730.7|318
1629853200000|2021-08-25 01:00:00|731.3|730.7|730.1|729.5|731.3|730.7|729.5|728.9|250
1629856800000|2021-08-25 02:00:00|730|729.4|729|728.4|730.1|729.5|728.8|728.2|46
1629860400000|2021-08-25 03:00:00|729.2|728.6|729.9|729.3|730.8|730.2|729|728.4|100
1629864000000|2021-08-25 04:00:00|729.8|729.2|727.3|726.7|730.4|729.7|727.1|726.5|73
1629867600000|2021-08-25 05:00:00|727.4|726.8|727.9|727.3|728.6|728|727.3|726.7|21
1629871200000|2021-08-25 06:00:00|728.1|727.5|725.6|725|728.3|727.7|725.6|725|123
1629874800000|2021-08-25 07:00:00|725.4|724.8|726.8|726.2|727.6|727|724.8|724.2|761
1629878400000|2021-08-25 08:00:00|726.6|726|723.8|723.2|728.1|727.5|722.6|722|333
1629882000000|2021-08-25 09:00:00|723.9|723.3|722|721.4|725.1|724.5|720.3|719.7|853
1629885600000|2021-08-25 10:00:00|722.1|721.5|724|723.4|724.1|723.5|721.7|721.1|317
1629889200000|2021-08-25 11:00:00|724.1|723.5|723.4|722.8|724.4|723.8|723.1|722.5|141
1629892800000|2021-08-25 12:00:00|723.1|722.5|721.7|721.1|723.4|722.8|718.1|717.5|968
1629896400000|2021-08-25 13:00:00|721|720.4|724.6|724|727.1|726.5|719.6|719|2679
1629900000000|2021-08-25 14:00:00|724.4|723.8|725.9|725.3|728.4|727.8|722.6|722|1138
1629903600000|2021-08-25 15:00:00|726|725.4|728.7|728.1|731.5|730.9|725.2|724.6|2145
1629907200000|2021-08-25 16:00:00|728.5|727.9|730.2|729.6|731.4|730.8|727.7|727.1|981
1629910800000|2021-08-25 17:00:00|729.9|729.3|727.4|726.8|730.2|729.6|727.2|726.6|801
1629914400000|2021-08-25 18:00:00|727.7|727.1|726.4|725.8|727.7|727.1|724.7|724.1|1343
1629936000000|2021-08-26 00:00:00|726.7|725.7|727.5|726.9|728.5|727.9|725.5|724.8|86
1629939600000|2021-08-26 01:00:00|727.4|726.8|726|725.4|728|727.4|726|725.4|59
1629943200000|2021-08-26 02:00:00|726.1|725.5|723.8|723.2|726.3|725.7|723.3|722.7|113
1629946800000|2021-08-26 03:00:00|724|723.4|726|725.4|726.5|725.7|723.3|722.7|48
1629950400000|2021-08-26 04:00:00|726.1|725.5|726.5|725.9|727.3|726.7|725.8|725.2|21
1629954000000|2021-08-26 05:00:00|726|725.4|729.3|728.7|729.3|728.7|725.8|725.2|56
1629957600000|2021-08-26 06:00:00|729.2|728.6|729.6|729|729.9|729.3|728|727.4|40
1629961200000|2021-08-26 07:00:00|729.3|728.7|734.2|733.6|736.3|735.7|729|728.4|221
1629964800000|2021-08-26 08:00:00|734.1|733.5|735.1|734.5|737.1|736.5|732.6|732|209
1629968400000|2021-08-26 09:00:00|734.4|733.8|733|732.4|735.3|734.7|731.6|731|219
1629972000000|2021-08-26 10:00:00|732.8|732.2|731.8|731.2|733.3|732.7|731.7|731.1|66
1629975600000|2021-08-26 11:00:00|732|731.4|735.6|735|736|735.4|731.8|731.2|257
1629979200000|2021-08-26 12:00:00|735.4|734.8|733|732.4|735.9|735.3|731.4|730.8|541
1629982800000|2021-08-26 13:00:00|733.1|732.5|736.4|735.8|739.6|739|732.4|731.8|1382
1629986400000|2021-08-26 14:00:00|736.6|736|734.1|733.5|737.4|736.8|731.4|730.8|1955
1629990000000|2021-08-26 15:00:00|734.2|733.6|735.1|734.5|736.6|736|732.4|731.8|1302
1629993600000|2021-08-26 16:00:00|735.4|734.8|734.6|734|736.6|736|733.1|732.5|1602
1629997200000|2021-08-26 17:00:00|734.8|734.2|735.7|735.1|736.2|735.6|734.6|734|1575
1630000800000|2021-08-26 18:00:00|735.9|735.3|740.7|740.1|740.9|740.3|735.7|735.1|1805
1630022400000|2021-08-27 00:00:00|741.3|740.7|740.7|740.1|743|742.4|740.5|739.9|702
1630026000000|2021-08-27 01:00:00|740.6|740|741.7|741.1|742.9|742.3|740.2|739.6|241
1630029600000|2021-08-27 02:00:00|742|741.4|740.6|740|742.2|741.6|740.2|739.6|207
1630033200000|2021-08-27 03:00:00|740.5|739.9|741.3|740.7|741.5|740.9|740.5|739.9|112
1630036800000|2021-08-27 04:00:00|741.4|740.8|742.3|741.7|742.3|741.7|741.1|740.5|153
1630040400000|2021-08-27 05:00:00|742.5|741.9|742.9|742.3|743.3|742.7|742|741.4|169
1630044000000|2021-08-27 06:00:00|743|742.4|743.7|743.1|745|744.4|742.8|742.2|582
1630047600000|2021-08-27 07:00:00|743.5|742.9|743|742.4|743.5|742.9|739.5|738.9|832
1630051200000|2021-08-27 08:00:00|742.9|742.3|737.3|736.7|745|744.4|736|735.4|1353
1630054800000|2021-08-27 09:00:00|737.6|737|739.1|738.5|740.7|740.1|736.3|735.7|1129
1630058400000|2021-08-27 10:00:00|739.2|738.6|738.6|738|740.4|739.8|737.8|737.2|340
1630062000000|2021-08-27 11:00:00|738.3|737.7|740.2|739.6|740.8|740.2|738.2|737.6|867
1630065600000|2021-08-27 12:00:00|740.3|739.7|740.2|739.6|742.1|741.5|738.8|738.2|1137
1630069200000|2021-08-27 13:00:00|738.1|737.5|735.2|734.6|741.8|741.2|733.9|733.3|4933
1630072800000|2021-08-27 14:00:00|735.4|734.8|736.1|735.5|741.2|740.6|734.4|733.8|6454
1630076400000|2021-08-27 15:00:00|736.4|735.8|735.1|734.5|739.1|738.5|734.4|733.8|4060
1630080000000|2021-08-27 16:00:00|735.6|735|735.9|735.3|736.2|735.6|733.1|732.5|2299
1630083600000|2021-08-27 17:00:00|735.6|735|734|733.4|736.1|735.5|733.4|732.8|2923
1630087200000|2021-08-27 18:00:00|734.1|733.5|732.9|732.3|735.4|734.8|732|731.4|3546
1630281600000|2021-08-30 00:00:00|737.5|736.9|740.2|739.6|742|741.4|737.5|736.9|2905
1630285200000|2021-08-30 01:00:00|740.1|739.5|740.4|739.8|742.2|741.6|740|739.4|756
1630288800000|2021-08-30 02:00:00|740.2|739.6|740.5|739.9|740.6|740|739.5|738.9|541
1630292400000|2021-08-30 03:00:00|740.4|739.8|741.9|741.3|741.9|741.3|740.2|739.6|222
1630296000000|2021-08-30 04:00:00|741.7|741.1|742.4|741.8|743.5|742.9|741.7|741.1|247
1630299600000|2021-08-30 05:00:00|742.2|741.6|742.7|742.1|743.2|742.6|742|741.4|162
1630303200000|2021-08-30 06:00:00|742.6|742|744|743.4|744|743.4|742|741.4|255
1630306800000|2021-08-30 07:00:00|743.9|743.3|738.4|737.8|743.9|743.3|737.9|737.3|1431
1630310400000|2021-08-30 08:00:00|738.5|737.9|742.5|741.9|742.5|741.9|738.3|737.7|469
1630314000000|2021-08-30 09:00:00|742.4|741.8|739.8|739.2|742.5|741.9|739.4|738.8|758
1630317600000|2021-08-30 10:00:00|739.9|739.3|739.3|738.7|739.9|739.3|737|736.4|1070
1630321200000|2021-08-30 11:00:00|739.1|738.5|740.3|739.7|741|740.4|738.8|738.2|423
1630324800000|2021-08-30 12:00:00|740|739.4|739.8|739.2|740.8|740.2|738.3|737.7|1586
1630328400000|2021-08-30 13:00:00|740.8|740.2|736|735.4|742|741.4|735.8|735.2|5063
1630332000000|2021-08-30 14:00:00|736.3|735.7|736.8|736.2|737.8|737.2|732.8|732.2|5292
1630335600000|2021-08-30 15:00:00|737.1|736.5|731.3|730.7|737.1|736.5|731.3|730.7|3440
1630339200000|2021-08-30 16:00:00|731.4|730.8|724.1|723.5|734.8|734.2|723.8|723.2|4487
1630342800000|2021-08-30 17:00:00|724|723.4|726.8|726.2|727.1|726.5|723.1|722.5|4152
1630346400000|2021-08-30 18:00:00|727|726.4|724.3|723.3|727.3|726.7|723.2|722.6|3236
1630368000000|2021-08-31 00:00:00|724.5|723.9|723.4|722.8|725.4|724.8|720.9|720.3|4478
1630371600000|2021-08-31 01:00:00|723.2|722.6|726|725.4|726.4|725.8|723.2|722.6|1304
1630375200000|2021-08-31 02:00:00|725.9|725.3|723.4|722.8|726.2|725.6|723.4|722.8|472
1630378800000|2021-08-31 03:00:00|723.6|723|723.8|723.2|724.2|723.6|723.1|722.5|287
1630382400000|2021-08-31 04:00:00|723.7|723.1|723.4|722.8|724.8|724.2|722.9|722.3|221
1630386000000|2021-08-31 05:00:00|723.7|723.1|725.1|724.5|725.2|724.6|723.2|722.6|216
1630389600000|2021-08-31 06:00:00|725.2|724.6|723.2|722.6|725.5|724.9|722.5|721.9|631
1630393200000|2021-08-31 07:00:00|723.1|722.5|721.3|720.7|723.5|722.9|718.3|717.7|1389
1630396800000|2021-08-31 08:00:00|721.5|720.9|722.7|722.1|723.5|722.9|718.2|717.6|998
1630400400000|2021-08-31 09:00:00|722.6|722|720|719.4|725|724.4|719.5|718.9|798
1630404000000|2021-08-31 10:00:00|720.4|719.8|719.2|718.6|722.7|722.1|718.7|718.1|1427
1630407600000|2021-08-31 11:00:00|719.5|718.9|721.9|721.3|723.5|722.9|718.8|718.2|2281
1630411200000|2021-08-31 12:00:00|722|721.4|721.6|721|722.8|722.2|720.5|719.9|1314
1630414800000|2021-08-31 13:00:00|722.5|721.9|710.2|709.6|723.5|722.9|709.9|709.3|8003
1630418400000|2021-08-31 14:00:00|710|709.4|720|719.4|721.4|720.8|708|707.4|9519
1630422000000|2021-08-31 15:00:00|720.1|719.5|724|723.4|724.5|723.9|717.8|717.2|5119
1630425600000|2021-08-31 16:00:00|723.8|723.2|720.8|720.2|724.3|723.7|719.5|718.9|2769
1630429200000|2021-08-31 17:00:00|720.5|719.9|722.8|722.2|723.5|722.9|719.5|718.9|3604
1630432800000|2021-08-31 18:00:00|722.7|722.1|725.2|724.6|725.3|724.7|718.2|717.6|4757
1630454400000|2021-09-01 00:00:00|724.6|724|722.2|721.6|725.8|725.2|722.1|721.5|1051
1630458000000|2021-09-01 01:00:00|722.1|721.5|721.4|720.8|722.8|722.2|720.6|720|2087
1630461600000|2021-09-01 02:00:00|721.6|721|722.1|721.5|722.3|721.7|721.3|720.7|324
1630465200000|2021-09-01 03:00:00|722.3|721.7|722.1|721.5|722.6|722|721.8|721.2|124
1630468800000|2021-09-01 04:00:00|722.2|721.6|722.3|721.7|723.4|722.8|721.8|721.2|95
1630472400000|2021-09-01 05:00:00|722.6|722|722.8|722.2|723.3|722.7|722.3|721.7|139
1630476000000|2021-09-01 06:00:00|722.7|722.1|725.5|724.9|725.6|725|722.3|721.7|419
1630479600000|2021-09-01 07:00:00|725.3|724.7|728.7|728.1|730.3|729.7|723.6|723|1083
1630483200000|2021-09-01 08:00:00|728.6|728|728.2|727.6|730|729.4|727.3|726.7|818
1630486800000|2021-09-01 09:00:00|728.1|727.5|727.9|727.3|728.6|728|724.7|724.1|500
1630490400000|2021-09-01 10:00:00|727.7|727.1|725.7|725.1|727.9|727.3|725.1|724.5|407
1630494000000|2021-09-01 11:00:00|725.9|725.3|723.6|723|725.9|725.3|722.4|721.8|586
1630497600000|2021-09-01 12:00:00|723.7|723.1|721.9|721.3|725.4|724.8|721.6|721|855
1630501200000|2021-09-01 13:00:00|722|721.4|719.6|719|722.4|721.8|717.6|717|4961
1630504800000|2021-09-01 14:00:00|719.5|718.9|721.1|720.5|728.3|727.7|718.6|718|6255
1630508400000|2021-09-01 15:00:00|721.3|720.7|716.3|715.7|721.3|720.7|715.1|714.5|5368
1630512000000|2021-09-01 16:00:00|717.1|716.5|711.1|710.5|718.1|717.5|710.4|709.8|3205
1630515600000|2021-09-01 17:00:00|710.9|710.3|715.4|714.8|716.4|715.8|710.1|709.5|2986
1630519200000|2021-09-01 18:00:00|715.5|714.9|714.6|714|718.5|717.9|714.3|713.7|2674
1630540800000|2021-09-02 00:00:00|715.1|714.5|712.1|711.5|716.1|715.5|711.1|710.5|803
1630544400000|2021-09-02 01:00:00|711.9|711.3|711.9|711.3|712.2|711.6|711.2|710.6|670
1630548000000|2021-09-02 02:00:00|712.1|711.5|712.2|711.6|712.2|711.6|711.9|711.3|341
1630551600000|2021-09-02 03:00:00|712|711.4|712.2|711.6|712.2|711.6|711.9|711.3|35
1630555200000|2021-09-02 04:00:00|711.9|711.3|712.2|711.6|712.4|711.8|711.9|711.3|136
1630558800000|2021-09-02 05:00:00|712|711.4|712.2|711.6|712.4|711.8|711.8|711.2|77
1630562400000|2021-09-02 06:00:00|712.3|711.7|712.7|712.1|712.7|712.1|712.2|711.6|360
1630566000000|2021-09-02 07:00:00|712.6|712|708|707.4|713|712.4|706.8|706.2|954
1630569600000|2021-09-02 08:00:00|707.9|707.3|710.7|710.1|711|710.4|706.8|706.2|935
1630573200000|2021-09-02 09:00:00|710.8|710.2|711.1|710.5|712.7|712.1|710.4|709.8|714
1630576800000|2021-09-02 10:00:00|710.9|710.3|714.9|714.3|714.9|714.3|710.3|709.7|780
1630580400000|2021-09-02 11:00:00|714.7|714.1|718.8|718.2|719.2|718.6|714.2|713.6|1188
1630584000000|2021-09-02 12:00:00|718.7|718.1|719.4|718.8|720.1|719.5|714.4|713.8|1617
1630587600000|2021-09-02 13:00:00|720.2|719.6|715.5|714.9|720.4|719.8|714.2|713.6|4216
1630591200000|2021-09-02 14:00:00|715.7|715.1|718.2|717.6|721.9|721.3|714.7|714.1|4795
1630594800000|2021-09-02 15:00:00|718.4|717.8|720.2|719.6|720.9|720.3|717.8|717.2|2202
1630598400000|2021-09-02 16:00:00|719.9|719.3|718.4|717.8|722.2|721.6|718.2|717.6|2088
1630602000000|2021-09-02 17:00:00|718.9|718.3|717.9|717.3|718.9|718.3|716.7|716.1|2012
1630605600000|2021-09-02 18:00:00|718.2|717.6|718.2|717.6|719.4|718.8|717.2|716.6|2691
1630627200000|2021-09-03 00:00:00|718.9|718.3|718.6|718|719.2|718.6|717.7|717.1|284
1630630800000|2021-09-03 01:00:00|718.4|717.8|718.1|717.5|719.7|719.1|717.9|717.3|169
1630634400000|2021-09-03 02:00:00|718.2|717.6|718.3|717.7|719.2|718.6|718.2|717.6|342
1630638000000|2021-09-03 03:00:00|718.4|717.8|718.7|718.1|719.9|719.3|718.4|717.8|259
1630641600000|2021-09-03 04:00:00|718.8|718.2|717.7|717.1|718.8|718.2|717.2|716.6|162
1630645200000|2021-09-03 05:00:00|718|717.4|719.2|718.6|719.2|718.6|717.9|717.3|107
1630648800000|2021-09-03 06:00:00|719|718.4|718|717.4|720.6|720|717.2|716.6|324
1630652400000|2021-09-03 07:00:00|717.7|717.1|716.2|715.6|718.1|717.5|713.6|713|980
1630656000000|2021-09-03 08:00:00|716.1|715.5|715.7|715.1|716.8|716.2|714.5|713.9|317
1630659600000|2021-09-03 09:00:00|715.6|715|716.7|716.1|717|716.4|713.3|712.7|646
1630663200000|2021-09-03 10:00:00|716.6|716|718.7|718.1|718.7|718.1|715.5|714.9|420
1630666800000|2021-09-03 11:00:00|718.6|718|719.5|718.9|721.7|721.1|717.5|716.9|701
1630670400000|2021-09-03 12:00:00|719.6|719|722.6|722|723.7|723.1|719.6|719|1246
1630674000000|2021-09-03 13:00:00|722.8|722.2|727|726.4|727.5|726.9|719.7|719.1|5261
1630677600000|2021-09-03 14:00:00|727.2|726.6|722|721.4|727.7|727.1|721.2|720.6|4422
1630681200000|2021-09-03 15:00:00|721.8|721.2|723|722.4|724.5|723.9|721|720.4|2696
1630684800000|2021-09-03 16:00:00|722.9|722.3|727.3|726.7|727.8|727.2|722.8|722.2|2323
1630688400000|2021-09-03 17:00:00|727.5|726.9|726.1|725.5|727.8|727.2|725.8|725.2|2462
1630692000000|2021-09-03 18:00:00|726.3|725.7|728|727|728.5|727.8|726.1|725.5|2884
1630890000000|2021-09-06 01:00:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|0
1630900800000|2021-09-06 04:00:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630936800000|2021-09-06 14:00:00|729|728.4|729|728.4|729|728.4|729|728.4|0
1630940400000|2021-09-06 15:00:00|729.3|728.7|729.4|728.8|729.4|728.8|729.3|728.7|0
1630972800000|2021-09-07 00:00:00|726.2|725.2|730.5|729.9|730.9|730.3|724.8|724|1389
1630976400000|2021-09-07 01:00:00|730.4|729.8|730.9|730.3|730.9|730.3|729.6|729|232
1630980000000|2021-09-07 02:00:00|731.1|730.5|732.6|732|733.1|732.5|731.1|730.5|252
1630983600000|2021-09-07 03:00:00|732.9|732.3|733.6|733|734|733.4|732.9|732.3|260
1630987200000|2021-09-07 04:00:00|733.9|733.3|734|733.4|734.9|734.3|733|732.4|213
1630990800000|2021-09-07 05:00:00|733.9|733.3|733.6|733|734.3|733.7|732.9|732.3|289
1630994400000|2021-09-07 06:00:00|733.5|732.9|734.1|733.5|734.4|733.8|733.4|732.8|313
1630998000000|2021-09-07 07:00:00|734|733.4|733.9|733.3|734.4|733.8|730.9|730.3|717
1631001600000|2021-09-07 08:00:00|733.7|733.1|731.9|731.3|733.7|733.1|730.9|730.3|561
1631005200000|2021-09-07 09:00:00|731.8|731.2|729.4|728.8|732.3|731.7|728.8|728.2|692
1631008800000|2021-09-07 10:00:00|729.7|729.1|731.7|731.1|731.9|731.3|728.4|727.8|449
1631012400000|2021-09-07 11:00:00|731.5|730.9|728.4|727.8|731.7|731.1|728.2|727.6|591
1631016000000|2021-09-07 12:00:00|728.3|727.7|728|727.4|728.8|728.2|725.7|725.1|1122
1631019600000|2021-09-07 13:00:00|729.2|728.6|717.3|716.7|729.2|728.6|716.5|715.9|4674
1631023200000|2021-09-07 14:00:00|717.2|716.6|717.9|717.3|720.7|720.1|715.8|715.2|3921
1631026800000|2021-09-07 15:00:00|717.8|717.2|719.8|719.2|721.5|720.9|716.8|716.2|2785
1631030400000|2021-09-07 16:00:00|719.7|719.1|718.8|718.2|719.8|719.2|717.2|716.6|1624
1631034000000|2021-09-07 17:00:00|719.1|718.5|722.3|721.7|723|722.4|718.3|717.7|2719
1631037600000|2021-09-07 18:00:00|721.8|721.2|721.8|721.2|722|721.4|718.8|718.2|3953
1631059200000|2021-09-08 00:00:00|721.9|721.3|724.5|723.9|725|724.4|721.5|720.9|534
1631062800000|2021-09-08 01:00:00|724.3|723.7|724.5|723.9|724.9|724.3|723.7|723.1|207
1631066400000|2021-09-08 02:00:00|724.6|724|722.7|722.1|724.6|724|722.7|722.1|126
1631070000000|2021-09-08 03:00:00|723|722.4|722.5|721.9|723.1|722.5|721.7|721.1|145
1631073600000|2021-09-08 04:00:00|722.7|722.1|722.7|722.1|723|722.4|722|721.4|67
1631077200000|2021-09-08 05:00:00|722.6|722|722.2|721.6|723.3|722.7|722.2|721.6|84
1631080800000|2021-09-08 06:00:00|722|721.4|722.9|722.3|723.3|722.7|721.5|720.9|307
1631084400000|2021-09-08 07:00:00|722.8|722.2|724.9|724.3|725.5|724.9|721.5|720.9|532
1631088000000|2021-09-08 08:00:00|724.7|724.1|722.3|721.7|725|724.4|721.8|721.2|1080
1631091600000|2021-09-08 09:00:00|722.2|721.6|722.8|722.2|724.2|723.6|721.6|721|811
1631095200000|2021-09-08 10:00:00|723|722.4|721.6|721|724.3|723.7|721.6|721|550
1631098800000|2021-09-08 11:00:00|721.7|721.1|720.6|720|723.1|722.5|720.1|719.5|375
1631102400000|2021-09-08 12:00:00|720.9|720.3|722.2|721.6|724|723.4|720.6|720|750
1631106000000|2021-09-08 13:00:00|721.5|720.9|714.9|714.3|722.8|722.2|713.2|712.6|4636
1631109600000|2021-09-08 14:00:00|715.1|714.5|712.4|711.8|715.9|715.3|709.6|709|4297
1631113200000|2021-09-08 15:00:00|712.1|711.5|714.4|713.8|714.8|714.2|709.1|708.5|2884
1631116800000|2021-09-08 16:00:00|714.1|713.5|711.9|711.3|714.6|714|711.7|711.1|1913
1631120400000|2021-09-08 17:00:00|712.1|711.5|710.9|710.3|712.9|712.3|710.1|709.5|1900
1631124000000|2021-09-08 18:00:00|711|710.4|711.8|711.2|712.4|711.8|710.6|710|2662
1631145600000|2021-09-09 00:00:00|712.4|711.8|710.1|709.5|712.9|712.3|709.6|709|494
1631149200000|2021-09-09 01:00:00|709.9|709.3|709.6|709|710.1|709.5|709.4|708.8|198
1631152800000|2021-09-09 02:00:00|709.4|708.8|709.4|708.8|710.1|709.5|709.1|708.5|486
1631156400000|2021-09-09 03:00:00|709.3|708.7|709.7|709.1|710.3|709.7|709.2|708.6|112
1631160000000|2021-09-09 04:00:00|709.6|709|705.5|704.9|709.7|709.1|705.2|704.6|478
1631163600000|2021-09-09 05:00:00|705.7|705.1|706.6|706|707.3|706.7|705.6|705|172
1631167200000|2021-09-09 06:00:00|706.7|706.1|706.4|705.8|707.7|707.1|705.7|705.1|232
1631170800000|2021-09-09 07:00:00|706.2|705.6|704.8|704.2|706.9|706.3|703.6|703|697
1631174400000|2021-09-09 08:00:00|704.9|704.3|702|701.4|705.5|704.9|700.3|699.7|1264
1631178000000|2021-09-09 09:00:00|701.7|701.1|700.5|699.9|703.1|702.5|700.5|699.9|633
1631181600000|2021-09-09 10:00:00|700.2|699.6|701.5|700.9|703.4|702.8|698.2|697.6|1375
1631185200000|2021-09-09 11:00:00|701.4|700.8|699.5|698.9|701.7|701.1|698.6|698|857
1631188800000|2021-09-09 12:00:00|699.6|699|700.9|700.3|701.7|701.1|699.2|698.6|1164
1631192400000|2021-09-09 13:00:00|701.3|700.7|703.6|703|705.1|704.5|695.4|694.8|6196
1631196000000|2021-09-09 14:00:00|703.4|702.8|698.3|697.7|705.1|704.5|697.4|696.8|5321
1631199600000|2021-09-09 15:00:00|698.4|697.8|696.6|696|700.1|699.5|694.5|693.9|3813
1631203200000|2021-09-09 16:00:00|696.3|695.7|695.1|694.5|699.8|699.2|694.8|694.2|4076
1631206800000|2021-09-09 17:00:00|695|694.4|695.2|694.6|696.8|696.2|694.8|694.2|2546
1631210400000|2021-09-09 18:00:00|695.1|694.5|694.4|693.8|695.6|695|693.3|692.7|4109
1631232000000|2021-09-10 00:00:00|693.8|693.2|693.8|693.2|696.2|695.6|693.3|692.7|1394
1631235600000|2021-09-10 01:00:00|694|693.4|693.4|692.8|694|693.4|692.5|691.9|207
1631239200000|2021-09-10 02:00:00|693.6|693|693.1|692.5|693.6|693|692.6|692|132
1631242800000|2021-09-10 03:00:00|693|692.4|693.1|692.5|693.6|693|692.9|692.3|87
1631246400000|2021-09-10 04:00:00|693.2|692.6|694.7|694.1|694.8|694.2|693.1|692.5|724
1631250000000|2021-09-10 05:00:00|694.6|694|691.8|691.2|694.6|694|690.7|690.1|938
1631253600000|2021-09-10 06:00:00|692|691.4|693.3|692.7|695|694.4|691.8|691.2|469
1631257200000|2021-09-10 07:00:00|693.5|692.9|694.4|693.8|695.2|694.6|692|691.4|887
1631260800000|2021-09-10 08:00:00|694.3|693.7|695.3|694.7|697.5|696.9|694.3|693.7|887
1631264400000|2021-09-10 09:00:00|695.5|694.9|693|692.4|696.3|695.7|691.6|691|504
1631268000000|2021-09-10 10:00:00|693.3|692.7|694|693.4|695.7|695.1|692.8|692.2|359
1631271600000|2021-09-10 11:00:00|694.1|693.5|693.8|693.2|695.5|694.9|692.7|692.1|489
1631275200000|2021-09-10 12:00:00|694|693.4|694.3|693.7|696|695.4|693.4|692.8|941
1631278800000|2021-09-10 13:00:00|693.4|692.8|689.5|688.9|693.4|692.8|687.2|686.6|3975
1631282400000|2021-09-10 14:00:00|689.3|688.7|687.5|686.9|690.8|690.2|685.3|684.7|4049
1631286000000|2021-09-10 15:00:00|687.6|687|686.5|685.5|688|687.4|684.5|683.9|3496
1631289600000|2021-09-10 16:00:00|686.2|685.6|691.3|690.7|694.8|694.2|681.1|679.6|7684
1631293200000|2021-09-10 17:00:00|691.1|690.5|692.3|691.7|697.6|697|691.1|690.5|3768
1631296800000|2021-09-10 18:00:00|692.5|691.9|690.5|689.5|692.6|692|689.5|688.9|2683
1631491200000|2021-09-13 00:00:00|690.6|689.9|688.6|688|691.2|690.6|688.4|687.8|523
1631494800000|2021-09-13 01:00:00|688.7|688.1|688.4|687.8|690.1|689.5|688.4|687.8|295
1631498400000|2021-09-13 02:00:00|688.5|687.9|688.4|687.8|688.6|688|687.9|687.3|154
1631502000000|2021-09-13 03:00:00|688.6|688|688.1|687.5|689.1|688.5|687.8|687.2|66
1631505600000|2021-09-13 04:00:00|687.9|687.3|686.9|686.3|688.4|687.8|686.6|686|103
1631509200000|2021-09-13 05:00:00|686.6|686|687.5|686.9|687.6|687|685.9|685.3|188
1631512800000|2021-09-13 06:00:00|687.4|686.8|687.6|687|689.1|688.5|687.4|686.8|148
1631516400000|2021-09-13 07:00:00|687.5|686.9|687.7|687.1|689.1|688.5|686.7|686.1|409
1631520000000|2021-09-13 08:00:00|687.6|687|689.4|688.8|690.9|690.3|687.5|686.9|424
1631523600000|2021-09-13 09:00:00|689.1|688.5|687.8|687.2|689.6|689|687.6|687|231
1631527200000|2021-09-13 10:00:00|688.4|687.8|687.1|686.5|688.5|687.9|686.3|685.7|372
1631530800000|2021-09-13 11:00:00|686.9|686.3|684.6|684|687.1|686.5|684.1|683.5|904
1631534400000|2021-09-13 12:00:00|684.3|683.7|683.3|682.7|684.6|684|682.6|682|806
1631538000000|2021-09-13 13:00:00|682.7|682.1|685.6|685|688.4|687.8|681.3|680.7|3738
1631541600000|2021-09-13 14:00:00|685.7|685.1|689.8|689.2|690|689.4|683.1|682.5|3478
1631545200000|2021-09-13 15:00:00|690|689.4|688.5|687.9|691.2|690.6|687.8|687.2|2845
1631548800000|2021-09-13 16:00:00|688.6|688|690.8|690.2|691.2|690.6|688.2|687.6|2071
1631552400000|2021-09-13 17:00:00|690.7|690.1|689.5|688.9|691.3|690.7|689|688.4|1845
1631556000000|2021-09-13 18:00:00|689.7|689.1|688.9|688.3|690.6|690|688.3|687.7|2083
1631577600000|2021-09-14 00:00:00|688|687.4|689.8|689.2|689.8|689.2|687.6|687|356
1631581200000|2021-09-14 01:00:00|689.9|689.3|693|692.4|693.4|692.8|689.9|689.3|388
1631584800000|2021-09-14 02:00:00|692.8|692.2|692.8|692.2|693.2|692.6|691.8|691.2|175
1631588400000|2021-09-14 03:00:00|692.5|691.9|693|692.4|693.5|692.9|692.5|691.9|79
1631592000000|2021-09-14 04:00:00|693.3|692.7|694.1|693.5|694.1|693.5|693.3|692.7|123
1631595600000|2021-09-14 05:00:00|693.9|693.3|694.6|694|694.6|694|692.8|692.2|269
1631599200000|2021-09-14 06:00:00|694.5|693.9|695|694.4|695.6|695|693.6|693|441
1631602800000|2021-09-14 07:00:00|694.9|694.3|696.6|696|696.8|696.2|694.8|694.2|662
1631606400000|2021-09-14 08:00:00|696.4|695.8|698.1|697.5|699.3|698.7|695.3|694.7|878
1631610000000|2021-09-14 09:00:00|697.9|697.3|697.5|696.9|699.5|698.9|697.1|696.5|639
1631613600000|2021-09-14 10:00:00|697.9|697.3|697.4|696.8|698|697.4|695.8|695.2|298
1631617200000|2021-09-14 11:00:00|697.3|696.7|698.7|698.1|699.9|699.3|696.7|696.1|551
1631620800000|2021-09-14 12:00:00|698.8|698.2|701.1|700.5|701.7|701.1|697.5|696.9|1110
1631624400000|2021-09-14 13:00:00|701.2|700.6|698.4|697.8|703.7|703.1|696.9|696.3|6230
1631628000000|2021-09-14 14:00:00|698.6|698|701.6|701|701.7|701.1|696.3|695.7|3597
1631631600000|2021-09-14 15:00:00|701.4|700.8|701.6|701|702.9|702.3|698.8|698.2|2404
1631635200000|2021-09-14 16:00:00|701.7|701.1|701.9|701.3|703.1|702.5|700|699.4|3355
1631638800000|2021-09-14 17:00:00|702|701.4|701.9|701.3|702.6|702|700.5|699.9|3805
1631642400000|2021-09-14 18:00:00|702|701.4|702.5|701.9|703.5|702.9|700.9|700.3|2943
1631664000000|2021-09-15 00:00:00|701.6|701|701.9|701.3|702.1|701.5|699.9|699.3|807
1631667600000|2021-09-15 01:00:00|702.3|701.7|700.1|699.5|702.4|701.8|700|699.4|818
1631671200000|2021-09-15 02:00:00|700|699.4|700.5|699.9|700.7|700.1|699.7|699.1|926
1631674800000|2021-09-15 03:00:00|700.8|700.2|700.6|700|701.1|700.5|700.2|699.6|628
1631678400000|2021-09-15 04:00:00|700.4|699.8|700.8|700.2|701.1|700.5|700.3|699.7|60
1631682000000|2021-09-15 05:00:00|701.1|700.5|701.1|700.5|701.6|701|700.6|700|109
1631685600000|2021-09-15 06:00:00|701|700.4|700.6|700|701.3|700.7|699.1|698.5|304
1631689200000|2021-09-15 07:00:00|700.4|699.8|698.5|697.9|700.8|700.2|698.4|697.8|345
1631692800000|2021-09-15 08:00:00|698.7|698.1|701.2|700.6|702|701.4|698.5|697.9|527
1631696400000|2021-09-15 09:00:00|701.1|700.5|706.9|706.3|707.4|706.8|700.8|700.2|1283
1631700000000|2021-09-15 10:00:00|707.1|706.5|706|705.4|708.5|707.9|705.8|705.2|552
1631703600000|2021-09-15 11:00:00|705.9|705.3|707.3|706.7|707.5|706.9|705.2|704.6|506
1631707200000|2021-09-15 12:00:00|707.2|706.6|707.5|706.9|707.7|707.1|705|704.4|1050
1631710800000|2021-09-15 13:00:00|707.3|706.7|708.5|707.9|709|708.4|701.5|700.9|5520
1631714400000|2021-09-15 14:00:00|708.6|708|712.5|711.9|713.3|712.7|707.5|706.9|4817
1631718000000|2021-09-15 15:00:00|712.6|712|713.6|713|714.3|713.7|708.3|707.7|3729
1631721600000|2021-09-15 16:00:00|713.3|712.7|716.3|715.7|717.3|716.7|713.1|712.5|2361
1631725200000|2021-09-15 17:00:00|716.2|715.6|714.6|714|716.3|715.7|714.6|714|1571
1631728800000|2021-09-15 18:00:00|714.9|714.3|714.6|714|716|715.4|714.1|713.5|2476
1631750400000|2021-09-16 00:00:00|714.4|713.8|717.1|716.5|717.1|716.5|714.1|713.5|389
1631754000000|2021-09-16 01:00:00|717|716.4|716.4|715.8|717.1|716.5|715.4|714.8|228
1631757600000|2021-09-16 02:00:00|716.5|715.9|715.9|715.3|716.5|715.9|715.1|714.5|58
1631761200000|2021-09-16 03:00:00|716|715.4|715.6|715|716.1|715.5|715.4|714.8|83
1631764800000|2021-09-16 04:00:00|715.7|715.1|716.1|715.5|716.4|715.8|715.6|715|80
1631768400000|2021-09-16 05:00:00|716.4|715.8|715.9|715.3|716.4|715.8|715.6|715|124
1631772000000|2021-09-16 06:00:00|715.8|715.2|717.2|716.6|719.4|718.8|715.6|715|336
1631775600000|2021-09-16 07:00:00|717.1|716.5|716.9|716.3|719.2|718.6|714.9|714.3|408
1631779200000|2021-09-16 08:00:00|716.7|716.1|715.2|714.6|716.7|716.1|712.7|712.1|731
1631782800000|2021-09-16 09:00:00|715.1|714.5|713.1|712.5|715.4|714.8|712.7|712.1|219
1631786400000|2021-09-16 10:00:00|712.9|712.3|712.7|712.1|713.4|712.8|711.4|710.8|286
1631790000000|2021-09-16 11:00:00|712.9|712.3|713.7|713.1|713.7|713.1|710.9|710.3|547
1631793600000|2021-09-16 12:00:00|713.5|712.9|709.5|708.9|713.8|713.2|709|708.4|806
1631797200000|2021-09-16 13:00:00|709.8|709.2|711.2|710.6|716.9|716.3|707.9|707.3|4439
1631800800000|2021-09-16 14:00:00|711.3|710.7|710.5|709.9|713.4|712.8|708|707.4|3442
1631804400000|2021-09-16 15:00:00|710.7|710.1|712.2|711.6|713.7|713.1|709.7|709.1|2072
1631808000000|2021-09-16 16:00:00|711.9|711.3|715.7|715.1|716.1|715.5|711.9|711.3|2098
1631811600000|2021-09-16 17:00:00|715.8|715.2|716.6|716|718.1|717.5|715.1|714.5|1854
1631815200000|2021-09-16 18:00:00|716.8|716.2|716|715.4|717.1|716.5|714.6|714|2251
1631836800000|2021-09-17 00:00:00|716.3|715.7|717.3|716.7|717.6|717|715.8|715.2|406
1631840400000|2021-09-17 01:00:00|717.4|716.8|716.3|715.7|717.8|717.2|716.1|715.5|121
1631844000000|2021-09-17 02:00:00|716.2|715.6|715.3|714.7|716.4|715.8|714.8|714.2|175
1631847600000|2021-09-17 03:00:00|715.4|714.8|716.3|715.7|716.3|715.7|715.1|714.5|94
1631851200000|2021-09-17 04:00:00|716.2|715.6|717.3|716.7|717.3|716.7|715.8|715.2|86
1631854800000|2021-09-17 05:00:00|717.4|716.8|716.6|716|718.6|718|716.4|715.8|246
1631858400000|2021-09-17 06:00:00|716.5|715.9|717.1|716.5|717.4|716.8|715.1|714.5|311
1631862000000|2021-09-17 07:00:00|716.9|716.3|716.2|715.6|718.6|718|715.9|715.3|374
1631865600000|2021-09-17 08:00:00|716.1|715.5|714.6|714|717.6|717|713.8|713.2|304
1631869200000|2021-09-17 09:00:00|714.7|714.1|717.1|716.5|717.3|716.7|714|713.4|409
1631872800000|2021-09-17 10:00:00|717.3|716.7|716.1|715.5|717.8|717.2|715.6|715|458
1631876400000|2021-09-17 11:00:00|715.9|715.3|717.7|717.1|718.1|717.5|715.6|715|221
1631880000000|2021-09-17 12:00:00|717.6|717|716.6|716|718.6|718|716.6|716|468
1631883600000|2021-09-17 13:00:00|715.1|714.5|713.6|713|717.6|717|711.6|711|3575
1631887200000|2021-09-17 14:00:00|713.5|712.9|712.9|712.3|714.3|713.7|709.4|708.8|3845
1631890800000|2021-09-17 15:00:00|712.6|712|712.7|712.1|714.4|713.8|710.6|710|2009
1631894400000|2021-09-17 16:00:00|712.6|712|712.4|711.8|713.4|712.8|711.6|711|1605
1631898000000|2021-09-17 17:00:00|712.6|712|711.9|711.3|713.9|713.3|711.2|710.6|1260
1631901600000|2021-09-17 18:00:00|712.1|711.5|709.9|709.3|712.5|711.9|709.9|709.3|2006
1632096000000|2021-09-20 00:00:00|710.9|710.3|711.9|711.3|713.5|712.9|709.9|709.3|544
1632099600000|2021-09-20 01:00:00|711.7|711.1|712.4|711.8|712.4|711.8|711.1|710.5|119
1632103200000|2021-09-20 02:00:00|712.3|711.7|708.9|708.3|712.3|711.7|708.4|707.8|259
1632106800000|2021-09-20 03:00:00|708.8|708.2|708.7|708.1|709.4|708.8|707.7|707.1|195
1632110400000|2021-09-20 04:00:00|708.6|708|706.7|706.1|708.6|708|706|705.4|241
1632114000000|2021-09-20 05:00:00|706.6|706|706.8|706.2|707.5|706.9|706.2|705.6|146
1632117600000|2021-09-20 06:00:00|706.7|706.1|708.2|707.6|708.2|707.6|706.7|706.1|146
1632121200000|2021-09-20 07:00:00|708.3|707.7|707.8|707.2|708.7|708.1|706.5|705.9|372
1632124800000|2021-09-20 08:00:00|707.7|707.1|705.4|704.8|708.7|708.1|704.7|704.1|520
1632128400000|2021-09-20 09:00:00|705.2|704.6|707.3|706.7|707.9|707.3|705.2|704.6|432
1632132000000|2021-09-20 10:00:00|707.4|706.8|705.8|705.2|707.6|707|704.8|704.2|286
1632135600000|2021-09-20 11:00:00|705.9|705.3|705.6|705|706.1|705.5|704.7|704.1|430
1632139200000|2021-09-20 12:00:00|705.4|704.8|702.2|701.2|705.4|704.8|701.2|700.6|1128
1632142800000|2021-09-20 13:00:00|701.3|700.7|703.5|702.9|707.5|706.9|700|699.4|3660
1632146400000|2021-09-20 14:00:00|703.3|702.7|701.5|700.9|703.5|702.9|699|698.4|3304
1632150000000|2021-09-20 15:00:00|701.8|701.2|702.3|701.7|705|704.4|701.1|700.5|2077
1632153600000|2021-09-20 16:00:00|702.5|701.9|703|702.4|704|703.4|701.8|701.2|1103
1632157200000|2021-09-20 17:00:00|703.2|702.6|701.3|700.7|703.6|703|701.1|700.5|1842
1632160800000|2021-09-20 18:00:00|701.4|700.8|703.8|703.2|704.5|703.9|701.4|700.8|2257
1632182400000|2021-09-21 00:00:00|704.3|702.8|700.1|699.5|704.3|703.4|699.6|699|389
1632186000000|2021-09-21 01:00:00|700.2|699.6|702.2|701.6|702.7|702.1|700.1|699.5|203
1632189600000|2021-09-21 02:00:00|702.1|701.5|701.8|701.2|702.1|701.5|700.8|700.2|80
1632193200000|2021-09-21 03:00:00|701.7|701.1|700.7|700.1|701.8|701.2|700.3|699.7|86
1632196800000|2021-09-21 04:00:00|700.6|700|700|699.4|700.8|700.2|700|699.4|114
1632200400000|2021-09-21 05:00:00|699.8|699.2|700.1|699.5|700.2|699.6|699|698.4|167
1632204000000|2021-09-21 06:00:00|700.2|699.6|700.3|699.7|700.6|700|699.1|698.5|173
1632207600000|2021-09-21 07:00:00|700.6|700|700.5|699.9|701|700.4|698.4|697.8|367
1632211200000|2021-09-21 08:00:00|700.6|700|703.7|703.1|704.2|703.6|698.5|697.9|352
1632214800000|2021-09-21 09:00:00|703.8|703.2|701.9|701.3|704.3|703.7|701.5|700.9|258
1632218400000|2021-09-21 10:00:00|701.8|701.2|701.5|700.9|702.4|701.8|700.8|700.2|169
1632222000000|2021-09-21 11:00:00|701.4|700.8|700.8|700.2|702.8|702.2|699.8|699.2|282
1632225600000|2021-09-21 12:00:00|700.7|700.1|701.8|701.2|701.8|701.2|699.8|699.2|516
1632229200000|2021-09-21 13:00:00|702.7|702.1|696.6|696|703.1|702.5|695.1|694.5|4276
1632232800000|2021-09-21 14:00:00|696.4|695.8|692.6|692|696.6|696|691.5|690.9|5596
1632236400000|2021-09-21 15:00:00|692.5|691.9|692.8|692.2|693.3|692.7|689.4|688.8|4093
1632240000000|2021-09-21 16:00:00|692.9|692.3|694.8|694.2|697.5|696.9|692.1|691.5|2540
1632243600000|2021-09-21 17:00:00|694.9|694.3|695.6|695|696.4|695.8|694.7|694.1|1409
1632247200000|2021-09-21 18:00:00|695.8|695.2|692.9|692.3|695.9|695.3|692.7|692.1|2142
1632268800000|2021-09-22 00:00:00|692.4|691.8|692.4|691.8|694|693.4|691.4|690.8|358
1632272400000|2021-09-22 01:00:00|692.7|692.1|696.4|695.8|696.7|696.1|692.7|692.1|301
1632276000000|2021-09-22 02:00:00|696.3|695.7|695.9|695.3|696.4|695.8|695.2|694.6|98
1632279600000|2021-09-22 03:00:00|695.8|695.2|695.7|695.1|695.9|695.3|695.4|694.8|41
1632283200000|2021-09-22 04:00:00|695.8|695.2|695.4|694.8|695.9|695.3|695.4|694.8|45
1632286800000|2021-09-22 05:00:00|695.5|694.9|695.5|694.9|696.6|696|694.9|694.3|125
1632290400000|2021-09-22 06:00:00|695.6|695|698.9|698.3|699.1|698.5|695.5|694.9|408
1632294000000|2021-09-22 07:00:00|698.8|698.2|698.2|697.6|699.6|699|697.7|697.1|275
1632297600000|2021-09-22 08:00:00|698.1|697.5|701.5|700.9|701.7|701.1|697|696.4|401
1632301200000|2021-09-22 09:00:00|701.6|701|699.2|698.6|703|702.4|699.2|698.6|693
1632304800000|2021-09-22 10:00:00|699.3|698.7|700.2|699.6|701.7|701.1|698.2|697.6|300
1632308400000|2021-09-22 11:00:00|700|699.4|701.3|700.7|701.9|701.3|699.5|698.9|535
1632312000000|2021-09-22 12:00:00|701.4|700.8|702.6|702|702.9|702.3|700.2|699.6|738
1632315600000|2021-09-22 13:00:00|702.3|701.7|703.4|702.8|705.1|704.5|699.7|699.1|3319
1632319200000|2021-09-22 14:00:00|703.6|703|703.1|702.5|705.8|705.2|701.9|701.3|3027
1632322800000|2021-09-22 15:00:00|703.3|702.7|706.6|706|706.6|706|701.1|700.5|2573
1632326400000|2021-09-22 16:00:00|706.5|705.9|708.4|707.8|708.8|708.2|706.1|705.5|2733
1632330000000|2021-09-22 17:00:00|708.2|707.6|707.5|706.9|708.4|707.8|706.6|706|1506
1632333600000|2021-09-22 18:00:00|707.8|707.2|709.2|708.6|710.1|709.5|707.8|707.2|2592
1632355200000|2021-09-23 00:00:00|712.3|711.7|709.2|708.6|712.3|711.7|707.4|706.8|744
1632358800000|2021-09-23 01:00:00|708.9|708.3|709.2|708.6|709.7|709.1|708.7|708.1|107
1632362400000|2021-09-23 02:00:00|709.3|708.7|710.7|710.1|711.8|711.2|708.4|707.8|282
1632366000000|2021-09-23 03:00:00|710.4|709.8|711|710.4|711.6|711|710.4|709.8|64
1632369600000|2021-09-23 04:00:00|710.9|710.3|710.4|709.8|711|710.4|709.9|709.3|38
1632373200000|2021-09-23 05:00:00|710.7|710.1|709.9|709.3|710.9|710.3|709.9|709.3|83
1632376800000|2021-09-23 06:00:00|710.1|709.5|714.4|713.8|714.7|714.1|709.2|708.6|399
1632380400000|2021-09-23 07:00:00|714.3|713.7|715.8|715.2|715.8|715.2|712.9|712.3|321
1632384000000|2021-09-23 08:00:00|715.9|715.3|713.9|713.3|716.5|715.9|713.6|713|397
1632387600000|2021-09-23 09:00:00|713.7|713.1|714.2|713.6|714.7|714.1|711.6|711|477
1632391200000|2021-09-23 10:00:00|714.4|713.8|713.1|712.5|714.4|713.8|711.7|711.1|649
1632394800000|2021-09-23 11:00:00|713|712.4|713.4|712.8|713.9|713.3|712|711.4|364
1632398400000|2021-09-23 12:00:00|713.3|712.7|713.9|713.3|715.2|714.6|712.2|711.6|659
1632402000000|2021-09-23 13:00:00|713.6|713|714.5|713.9|716.7|716.1|711.5|710.9|3803
1632405600000|2021-09-23 14:00:00|714.8|714.2|720.2|719.6|721|720.4|712.5|711.9|4167
1632409200000|2021-09-23 15:00:00|720.3|719.7|721.5|720.9|722.6|722|719.4|718.8|3681
1632412800000|2021-09-23 16:00:00|721.7|721.1|722.1|721.5|723|722.4|720.3|719.7|2236
1632416400000|2021-09-23 17:00:00|722.3|721.7|721|720.4|722.8|722.2|720.3|719.7|1626
1632420000000|2021-09-23 18:00:00|720.9|720.3|722.4|721.8|722.4|721.8|719.9|719.3|2232
1632441600000|2021-09-24 00:00:00|722.2|721.6|722.8|722.2|723.1|722.5|721.4|720.8|502
1632445200000|2021-09-24 01:00:00|722.6|722|721.7|721.1|722.9|722.3|721.7|721.1|311
1632448800000|2021-09-24 02:00:00|721.8|721.2|722.1|721.5|722.2|721.6|721.7|721.1|107
1632452400000|2021-09-24 03:00:00|722.2|721.6|722.2|721.6|722.4|721.8|722|721.4|85
1632456000000|2021-09-24 04:00:00|722.1|721.5|722.4|721.8|722.4|721.8|721.6|721|61
1632459600000|2021-09-24 05:00:00|722.5|721.9|721.4|720.8|722.9|722.3|720.8|720.2|142
1632463200000|2021-09-24 06:00:00|721.3|720.7|720.2|719.6|721.8|721.2|719.7|719.1|226
1632466800000|2021-09-24 07:00:00|720.1|719.5|721.2|720.6|721.6|721|719.4|718.8|491
1632470400000|2021-09-24 08:00:00|721.3|720.7|720.5|719.9|723.1|722.5|720|719.4|667
1632474000000|2021-09-24 09:00:00|720.6|720|717.4|716.8|720.6|720|715.2|714.6|1418
1632477600000|2021-09-24 10:00:00|717.5|716.9|718.7|718.1|719.2|718.6|717.4|716.8|439
1632481200000|2021-09-24 11:00:00|718.6|718|719.3|718.7|721.7|721.1|717.7|717.1|716
1632484800000|2021-09-24 12:00:00|719.4|718.8|719.4|718.8|720.5|719.9|718.2|717.6|606
1632488400000|2021-09-24 13:00:00|719.6|719|721.3|720.7|723.1|722.5|718|717.4|3537
1632492000000|2021-09-24 14:00:00|721.8|721.2|726.1|725.5|727.1|726.5|721.8|721.2|4655
1632495600000|2021-09-24 15:00:00|726.2|725.6|725.3|724.7|728.6|728|725.1|724.5|2783
1632499200000|2021-09-24 16:00:00|725.5|724.9|726.8|726.2|727.3|726.7|725|724.4|2717
1632502800000|2021-09-24 17:00:00|727|726.4|727.7|727.1|729.2|728.6|726.3|725.7|3408
1632506400000|2021-09-24 18:00:00|727.5|726.9|726.8|726.2|728|727.4|726.7|726.1|3016
1632700800000|2021-09-27 00:00:00|727.4|726.8|728.4|727.8|728.4|727.8|726.3|725.7|497
1632704400000|2021-09-27 01:00:00|728.8|728.2|732.4|731.8|732.6|732|728.6|728|493
1632708000000|2021-09-27 02:00:00|732.2|731.6|730.1|729.5|732.4|731.8|729.9|729.3|240
1632711600000|2021-09-27 03:00:00|730|729.4|730.4|729.8|730.5|729.9|729.4|728.8|104
1632715200000|2021-09-27 04:00:00|730.3|729.7|729.9|729.3|730.4|729.8|729.2|728.6|80
1632718800000|2021-09-27 05:00:00|729.8|729.2|730.6|730|730.8|730.2|729.3|728.7|114
1632722400000|2021-09-27 06:00:00|730.7|730.1|729.4|728.8|730.7|730.1|728.6|728|201
1632726000000|2021-09-27 07:00:00|729.3|728.7|727.9|727.3|729.6|729|726.6|726|347
1632729600000|2021-09-27 08:00:00|727.7|727.1|728.6|728|729.4|728.8|726.9|726.3|273
1632733200000|2021-09-27 09:00:00|728.5|727.9|727.8|727.2|729.4|728.8|726.8|726.2|298
1632736800000|2021-09-27 10:00:00|727.9|727.3|726.8|726.2|727.9|727.3|725.9|725.3|335
1632740400000|2021-09-27 11:00:00|726.9|726.3|728.3|727.7|728.6|728|726|725.4|305
1632744000000|2021-09-27 12:00:00|728.2|727.6|726.7|726.1|729.2|728.6|726.5|725.9|533
1632747600000|2021-09-27 13:00:00|727.2|726.6|730|729.4|731|730.4|725.1|724.5|4535
1632751200000|2021-09-27 14:00:00|729.9|729.3|728.7|728.1|731.5|730.9|726.4|725.8|4405
1632754800000|2021-09-27 15:00:00|728.6|728|728.6|728|730.2|729.6|728.2|727.6|2168
1632758400000|2021-09-27 16:00:00|728.5|727.9|726.6|726|728.9|728.3|725.9|725.3|2290
1632762000000|2021-09-27 17:00:00|726.7|726.1|726.9|726.3|728.2|727.6|725.7|725.1|1559
1632765600000|2021-09-27 18:00:00|727|726.4|726.9|726.3|727.2|726.6|724.9|724.3|1873
1632787200000|2021-09-28 00:00:00|726.4|725.8|723.4|722.8|726.6|726|722.9|722.3|451
1632790800000|2021-09-28 01:00:00|723.1|722.5|722.1|721.5|723.4|722.8|720.7|720.1|539
1632794400000|2021-09-28 02:00:00|722.2|721.6|722.8|722.2|723|722.4|721.9|721.3|114
1632798000000|2021-09-28 03:00:00|723|722.4|723.3|722.7|724|723.4|723|722.4|200
1632801600000|2021-09-28 04:00:00|723.2|722.6|723.8|723.2|723.8|723.2|723.1|722.5|76
1632805200000|2021-09-28 05:00:00|723.5|722.9|724|723.4|724.3|723.7|723.3|722.7|63
1632808800000|2021-09-28 06:00:00|723.8|723.2|723.7|723.1|726.2|725.6|723.6|723|315
1632812400000|2021-09-28 07:00:00|723.6|723|722.4|721.8|723.8|723.2|720.5|719.9|645
1632816000000|2021-09-28 08:00:00|722.3|721.7|725.4|724.8|726.2|725.6|721.1|720.5|506
1632819600000|2021-09-28 09:00:00|725.5|724.9|730.3|729.7|730.7|730.1|724.9|724.3|605
1632823200000|2021-09-28 10:00:00|730.4|729.8|728.3|727.7|730.8|730.2|728.3|727.7|645
1632826800000|2021-09-28 11:00:00|728.4|727.8|729.1|728.5|730|729.4|728|727.4|391
1632830400000|2021-09-28 12:00:00|729|728.4|725.8|725.2|729.5|728.9|724.8|724.2|744
1632834000000|2021-09-28 13:00:00|727.6|727|723.5|722.9|731.1|730.5|723.4|722.8|4388
1632837600000|2021-09-28 14:00:00|723.4|722.8|718.4|717.8|724.3|723.7|717.9|717.3|5385
1632841200000|2021-09-28 15:00:00|718.5|717.9|717.3|716.7|720.6|720|716.3|715.7|4828
1632844800000|2021-09-28 16:00:00|717.1|716.5|714.8|714.2|718|717.4|714.3|713.7|3747
1632848400000|2021-09-28 17:00:00|715|714.4|714.2|713.6|716.1|715.5|712.4|711.8|3045
1632852000000|2021-09-28 18:00:00|714.3|713.7|713.2|712.6|714.3|713.7|710.7|710.1|4267
1632873600000|2021-09-29 00:00:00|713.8|713.2|714.3|713.7|715.5|714.9|712.8|712.2|545
1632877200000|2021-09-29 01:00:00|714.1|713.5|714.9|714.3|715|714.4|713.1|712.5|109
1632880800000|2021-09-29 02:00:00|714.8|714.2|714.6|714|715|714.4|714.3|713.7|85
1632884400000|2021-09-29 03:00:00|714.5|713.9|713.9|713.3|714.6|714|713.8|713.2|133
1632888000000|2021-09-29 04:00:00|713.8|713.2|714.9|714.3|715.1|714.5|713.8|713.2|36
1632891600000|2021-09-29 05:00:00|714.8|714.2|713.4|712.8|714.9|714.3|713.3|712.7|171
1632895200000|2021-09-29 06:00:00|713.6|713|715.2|714.6|715.6|715|713.3|712.7|207
1632898800000|2021-09-29 07:00:00|715.1|714.5|713.5|712.9|716.5|715.9|713.3|712.7|750
1632902400000|2021-09-29 08:00:00|713.6|713|715.2|714.6|715.6|715|713.4|712.8|304
1632906000000|2021-09-29 09:00:00|715.4|714.8|715.5|714.9|716.9|716.3|715.1|714.5|324
1632909600000|2021-09-29 10:00:00|715.6|715|716.4|715.8|716.9|716.3|714.2|713.6|383
1632913200000|2021-09-29 11:00:00|716.5|715.9|718.9|718.3|720.1|719.5|716.4|715.8|1539
1632916800000|2021-09-29 12:00:00|718.8|718.2|720.1|719.5|722.2|721.6|718.3|717.7|1130
1632920400000|2021-09-29 13:00:00|717.5|716.9|720.3|719.7|722.2|721.6|717.1|716.5|4080
1632924000000|2021-09-29 14:00:00|720.1|719.5|718.4|717.8|721|720.4|716.7|716.1|3980
1632927600000|2021-09-29 15:00:00|718.6|718|720.1|719.5|720.3|719.7|717.8|717.2|1604
1632931200000|2021-09-29 16:00:00|720.2|719.6|718.2|717.6|720.5|719.9|717.3|716.7|1373
1632934800000|2021-09-29 17:00:00|718.1|717.5|715|714.4|719|718.4|714.6|714|2119
1632938400000|2021-09-29 18:00:00|714.9|714.3|715.9|715.3|716.3|715.7|713.6|713|3476
1632960000000|2021-09-30 00:00:00|715.6|715|714.1|713.5|716.3|715.7|713.9|713.3|292
1632963600000|2021-09-30 01:00:00|714.2|713.6|713.8|713.2|714.3|713.7|713.3|712.7|131
1632967200000|2021-09-30 02:00:00|713.7|713.1|713.7|713.1|713.9|713.3|712.2|711.6|208
1632970800000|2021-09-30 03:00:00|713.6|713|713.9|713.3|714.2|713.6|713.3|712.7|84
1632974400000|2021-09-30 04:00:00|713.8|713.2|714.1|713.5|714.1|713.5|713.4|712.8|51
1632978000000|2021-09-30 05:00:00|714|713.4|715.6|715|715.9|715.3|713.6|713|157
1632981600000|2021-09-30 06:00:00|715.5|714.9|716.5|715.9|716.9|716.3|715.4|714.8|286
1632985200000|2021-09-30 07:00:00|716.6|716|718.5|717.9|719.6|719|715.4|714.8|431
1632988800000|2021-09-30 08:00:00|718.4|717.8|720.8|720.2|720.9|720.3|718.4|717.8|313
1632992400000|2021-09-30 09:00:00|720.7|720.1|719.9|719.3|720.7|720.1|718.1|717.5|204
1632996000000|2021-09-30 10:00:00|719.8|719.2|718.9|718.3|719.8|719.2|717.1|716.5|282
1632999600000|2021-09-30 11:00:00|718.8|718.2|718.8|718.2|720.1|719.5|718.8|718.2|423
1633003200000|2021-09-30 12:00:00|719.1|718.5|720.3|719.7|720.6|720|717.9|717.3|647
1633006800000|2021-09-30 13:00:00|720|719.4|724.2|723.6|725.7|725.1|720|719.4|4382
1633010400000|2021-09-30 14:00:00|724.3|723.7|722.5|721.9|725.3|724.7|721.7|721.1|3308
1633014000000|2021-09-30 15:00:00|722.7|722.1|724.8|724.2|727.6|727|721.5|720.9|3896
1633017600000|2021-09-30 16:00:00|725.1|724.1|730.4|729.8|736.9|736.2|709.5|708.2|14706
1633021200000|2021-09-30 17:00:00|730.3|729.7|728.4|727.8|730.3|729.7|724.6|724|4530
1633024800000|2021-09-30 18:00:00|728.6|728|729.7|729.1|731.4|730.8|728.5|727.9|4204
1633046400000|2021-10-01 00:00:00|730.1|729.5|733|732.4|733|732.4|727|726.4|870
1633050000000|2021-10-01 01:00:00|733.1|732.5|733|732.4|734|733.4|732.6|732|393
1633053600000|2021-10-01 02:00:00|732.9|732.3|733.5|732.9|734.2|733.6|732.1|731.5|280
1633057200000|2021-10-01 03:00:00|733.6|733|733.2|732.6|733.6|733|732.7|732.1|80
1633060800000|2021-10-01 04:00:00|733.1|732.5|733.6|733|733.8|733.2|732.7|732.1|93
1633064400000|2021-10-01 05:00:00|733.5|732.9|733.5|732.9|734|733.4|733.2|732.6|78
1633068000000|2021-10-01 06:00:00|733.7|733.1|737.6|737|738.2|737.6|733.7|733.1|675
1633071600000|2021-10-01 07:00:00|737.5|736.9|740.3|739.7|741.5|740.9|735.7|735.1|1351
1633075200000|2021-10-01 08:00:00|740.2|739.6|737.6|737|740.8|740.2|737.6|737|859
1633078800000|2021-10-01 09:00:00|737.7|737.1|741.3|740.7|741.3|740.7|737.6|737|679
1633082400000|2021-10-01 10:00:00|741.2|740.6|740.6|740|743.4|742.8|740.5|739.9|1157
1633086000000|2021-10-01 11:00:00|740.5|739.9|741.5|740.9|742|741.4|738.1|737.5|905
1633089600000|2021-10-01 12:00:00|741.4|740.8|741.4|740.8|742.3|741.7|740.6|740|639
1633093200000|2021-10-01 13:00:00|742.4|741.8|748.5|747.9|748.6|748|741.4|740.8|5688
1633096800000|2021-10-01 14:00:00|748.7|748.1|752.2|751.6|754.1|753.5|743.2|742.6|8275
1633100400000|2021-10-01 15:00:00|752.4|751.8|754.7|754.1|757.6|757|750.7|750.1|5971
1633104000000|2021-10-01 16:00:00|754.6|754|757.6|757|757.6|757|752.8|752.2|3765
1633107600000|2021-10-01 17:00:00|758|757.4|759.1|758.5|759.8|759.2|757.2|756.6|3623
1633111200000|2021-10-01 18:00:00|759|758.4|762.2|761.6|762.5|761.9|757.3|756.7|7268
1633305600000|2021-10-04 00:00:00|759.3|758.7|756.5|755.9|760.9|760.3|756|755.4|1007
1633309200000|2021-10-04 01:00:00|756.1|755.5|755.6|755|757.4|756.8|755.2|754.6|287
1633312800000|2021-10-04 02:00:00|755.5|754.9|754.7|754.1|755.7|755.1|754.2|753.6|558
1633316400000|2021-10-04 03:00:00|754.5|753.9|753.6|753|754.5|753.9|753.5|752.9|233
1633320000000|2021-10-04 04:00:00|753.5|752.9|755|754.4|755.2|754.6|753.5|752.9|132
1633323600000|2021-10-04 05:00:00|755.2|754.6|754.7|754.1|756.4|755.8|754.7|754.1|148
1633327200000|2021-10-04 06:00:00|754.8|754.2|755|754.4|755.4|754.8|754.4|753.8|209
1633330800000|2021-10-04 07:00:00|754.9|754.3|760.1|759.5|760.5|759.9|754|753.4|816
1633334400000|2021-10-04 08:00:00|759.9|759.3|761.6|761|763.7|763.1|759.8|759.2|961
1633338000000|2021-10-04 09:00:00|761.7|761.1|758|757.4|761.9|761.3|757.4|756.8|673
1633341600000|2021-10-04 10:00:00|757.9|757.3|760.7|760.1|760.8|760.2|757.4|756.8|282
1633345200000|2021-10-04 11:00:00|760.8|760.2|763|762.4|763.8|763.2|760.1|759.5|686
1633348800000|2021-10-04 12:00:00|763.1|762.5|760.4|759.8|763.7|763.1|759.4|758.8|650
1633352400000|2021-10-04 13:00:00|762.7|762.1|760.5|759.9|768.3|767.7|759.7|759.1|5751
1633356000000|2021-10-04 14:00:00|760.6|760|761.2|760.6|767.4|766.8|760|759.4|5143
1633359600000|2021-10-04 15:00:00|761.4|760.8|762.1|761.5|763.2|762.6|759|758.4|2879
1633363200000|2021-10-04 16:00:00|761.8|761.2|760.3|759.7|763.3|762.7|760.2|759.6|2349
1633366800000|2021-10-04 17:00:00|760.5|759.9|762.6|762|763.1|762.5|760.4|759.8|2215
1633370400000|2021-10-04 18:00:00|762.7|762.1|761.9|761.3|762.7|762.1|760.3|759.7|2027
1633392000000|2021-10-05 00:00:00|761.3|760.7|761.8|761.2|762.4|761.8|760.5|759.9|626
1633395600000|2021-10-05 01:00:00|761.5|760.9|761.5|760.9|762|761.4|761.3|760.7|116
1633399200000|2021-10-05 02:00:00|761.4|760.8|759.4|758.8|761.4|760.8|759|758.4|258
1633402800000|2021-10-05 03:00:00|759.2|758.6|759.7|759.1|759.7|759.1|758.4|757.8|173
1633406400000|2021-10-05 04:00:00|759.6|759|760.2|759.6|760.5|759.9|759.1|758.5|105
1633410000000|2021-10-05 05:00:00|759.9|759.3|759.1|758.5|760.2|759.6|758.6|758|231
1633413600000|2021-10-05 06:00:00|759.3|758.7|761.1|760.5|761.3|760.7|759.1|758.5|156
1633417200000|2021-10-05 07:00:00|761|760.4|758.6|758|761|760.4|758.5|757.9|288
1633420800000|2021-10-05 08:00:00|758.8|758.2|757.7|757.1|759.4|758.8|757.1|756.5|370
1633424400000|2021-10-05 09:00:00|757.6|757|753.7|753.1|758.2|757.6|751.6|751|1260
1633428000000|2021-10-05 10:00:00|753.6|753|750.9|750.3|753.7|753.1|750.4|749.8|614
1633431600000|2021-10-05 11:00:00|750.8|750.2|753|752.4|753.2|752.6|750.6|750|756
1633435200000|2021-10-05 12:00:00|752.8|752.2|755.4|754.8|756.4|755.8|752.8|752.2|996
1633438800000|2021-10-05 13:00:00|756.9|756.3|758.9|758.3|759|758.4|752.5|751.9|4696
1633442400000|2021-10-05 14:00:00|758.7|758.1|756.6|756|758.7|758.1|753.5|752.9|4278
1633446000000|2021-10-05 15:00:00|756.7|756.1|753.7|753.1|759.8|759.2|753.7|753.1|2731
1633449600000|2021-10-05 16:00:00|753.8|753.2|752.4|751.8|755.9|755.3|751.7|751.1|2351
1633453200000|2021-10-05 17:00:00|752.3|751.7|751.5|750.9|753.6|753|751|750.4|2639
1633456800000|2021-10-05 18:00:00|751.3|750.7|750.9|750.3|752.2|751.6|749.5|748.9|3233
1633478400000|2021-10-06 00:00:00|751.1|750.5|753.3|752.7|754.1|753.5|750.8|750.1|572
1633482000000|2021-10-06 01:00:00|753.2|752.6|752.3|751.7|753.9|753.3|751.5|750.9|654
1633485600000|2021-10-06 02:00:00|752.2|751.6|753.6|753|753.7|753.1|752.2|751.6|142
1633489200000|2021-10-06 03:00:00|753.5|752.9|754.7|754.1|754.7|754.1|753.5|752.9|140
1633492800000|2021-10-06 04:00:00|754.5|753.9|753.2|752.6|754.5|753.9|752.7|752.1|81
1633496400000|2021-10-06 05:00:00|753.4|752.8|752.2|751.6|754.3|753.7|752.2|751.6|111
1633500000000|2021-10-06 06:00:00|752.3|751.7|755.7|755.1|756.5|755.9|752.2|751.6|594
1633503600000|2021-10-06 07:00:00|755.6|755|751.8|751.2|755.9|755.3|751.4|750.8|677
1633507200000|2021-10-06 08:00:00|751.6|751|748.7|748.1|751.9|751.3|748.1|747.5|426
1633510800000|2021-10-06 09:00:00|748.8|748.2|750.2|749.6|750.9|750.3|748.1|747.5|435
1633514400000|2021-10-06 10:00:00|750.5|749.9|753.9|753.3|754.5|753.9|749.3|748.7|626
1633518000000|2021-10-06 11:00:00|753.8|753.2|752.5|751.9|754.7|754.1|750.3|749.7|636
1633521600000|2021-10-06 12:00:00|752.3|751.7|756.1|755.5|758|757.4|750.8|750.2|844
1633525200000|2021-10-06 13:00:00|757.4|756.8|753.4|752.8|762.5|761.9|752.4|751.8|5681
1633528800000|2021-10-06 14:00:00|753.2|752.6|753.3|752.7|756.9|756.3|752|751.4|3351
1633532400000|2021-10-06 15:00:00|753.2|752.6|754.3|753.7|756.3|755.7|751.6|751|2281
1633536000000|2021-10-06 16:00:00|754.4|753.8|754.1|753.5|756|755.4|752.9|752.3|1776
1633539600000|2021-10-06 17:00:00|754|753.4|754.1|753.5|756.3|755.7|753.7|753.1|2344
1633543200000|2021-10-06 18:00:00|754|753.4|750.4|749.8|754.8|754.2|750.4|749.8|2661
1633564800000|2021-10-07 00:00:00|751.1|750.5|753.1|752.5|753.3|752.7|750.6|750|449
1633568400000|2021-10-07 01:00:00|752.8|752.2|753.1|752.5|753.8|753.2|752.6|752|123
1633572000000|2021-10-07 02:00:00|753.2|752.6|752.4|751.8|753.2|752.6|752.2|751.6|54
1633575600000|2021-10-07 03:00:00|752.2|751.6|752.4|751.8|752.4|751.8|751.9|751.3|45
1633579200000|2021-10-07 04:00:00|752.6|752|754.1|753.5|754.4|753.8|752.6|752|142
1633582800000|2021-10-07 05:00:00|754.2|753.6|754.1|753.5|754.7|754.1|753.6|753|170
1633586400000|2021-10-07 06:00:00|754.2|753.6|754.8|754.2|755.4|754.8|754.1|753.5|231
1633590000000|2021-10-07 07:00:00|754.7|754.1|754.1|753.5|755.4|754.8|753.9|753.3|288
1633593600000|2021-10-07 08:00:00|754|753.4|751.5|750.9|754|753.4|750.2|749.6|549
1633597200000|2021-10-07 09:00:00|751.4|750.8|755.8|755.2|755.8|755.2|750.3|749.7|527
1633600800000|2021-10-07 10:00:00|756|755.4|757|756.4|757.5|756.9|755.8|755.2|498
1633604400000|2021-10-07 11:00:00|756.5|755.9|757.5|756.9|758.3|757.7|756.5|755.9|287
1633608000000|2021-10-07 12:00:00|757.6|757|757.5|756.9|758.3|757.7|756.3|755.7|440
1633611600000|2021-10-07 13:00:00|758|757.4|748.5|747.9|758|757.4|746.9|746.3|5005
1633615200000|2021-10-07 14:00:00|748.3|747.7|749.3|748.7|749.8|749.2|745.8|745.2|4146
1633618800000|2021-10-07 15:00:00|749.2|748.6|750.9|750.3|751.7|751.1|748.2|747.6|2055
1633622400000|2021-10-07 16:00:00|750.7|750.1|747.9|747.3|752.5|751.9|747.4|746.8|2793
1633626000000|2021-10-07 17:00:00|747.7|747.1|748.6|748|748.9|748.3|747|746.4|1902
1633629600000|2021-10-07 18:00:00|748.5|747.9|747.2|746.6|750.5|749.9|747|746.4|2888
1633651200000|2021-10-08 00:00:00|745.1|744.5|747.6|747|748.1|747.5|745|744.4|924
1633654800000|2021-10-08 01:00:00|747.8|747.2|750|749.4|750.6|750|747.4|746.8|298
1633658400000|2021-10-08 02:00:00|750.3|749.7|749.9|749.3|750.3|749.7|748.8|748.2|172
1633662000000|2021-10-08 03:00:00|749.8|749.2|750.3|749.7|750.6|750|749.6|749|102
1633665600000|2021-10-08 04:00:00|750.2|749.6|750.4|749.8|750.6|750|750.1|749.5|58
1633669200000|2021-10-08 05:00:00|750.2|749.6|750.1|749.5|750.6|750|750|749.4|136
1633672800000|2021-10-08 06:00:00|750.4|749.8|750.5|749.9|751.9|751.3|749.8|749.2|258
1633676400000|2021-10-08 07:00:00|750.6|750|749.9|749.3|750.8|750.2|749.6|749|139
1633680000000|2021-10-08 08:00:00|749.6|749|749.1|748.5|749.9|749.3|747.9|747.3|266
1633683600000|2021-10-08 09:00:00|748.9|748.3|750.6|750|751.1|750.5|748.6|748|298
1633687200000|2021-10-08 10:00:00|750.5|749.9|751.1|750.5|751.9|751.3|750.3|749.7|161
1633690800000|2021-10-08 11:00:00|751.3|750.7|749.7|749.1|751.9|751.3|749.5|748.9|251
1633694400000|2021-10-08 12:00:00|750|749.4|750.7|750.1|751.8|751.2|749.3|748.7|982
1633698000000|2021-10-08 13:00:00|750.8|750.2|750.9|750.3|752.7|752.1|747.1|746.5|3728
1633701600000|2021-10-08 14:00:00|751.1|750.5|747|746.4|751.1|750.5|746.5|745.9|2778
1633705200000|2021-10-08 15:00:00|747.2|746.6|742.5|741.9|748.9|748.3|741.7|741.1|3599
1633708800000|2021-10-08 16:00:00|742.6|742|740.1|739.5|744|743.4|739.8|739.2|2557
1633712400000|2021-10-08 17:00:00|740|739.4|741.8|741.2|742.4|741.8|739.6|739|4128
1633716000000|2021-10-08 18:00:00|741.9|741.3|739.7|739.1|743|742.4|738.5|737.5|4262
1633910400000|2021-10-11 00:00:00|740.4|739.8|740.4|739.8|741|740.4|737.9|737.3|1299
1633914000000|2021-10-11 01:00:00|740.5|739.9|740.9|740.3|741.7|741.1|740.2|739.6|199
1633917600000|2021-10-11 02:00:00|741|740.4|740.8|740.2|741.4|740.8|740.4|739.8|102
1633921200000|2021-10-11 03:00:00|740.7|740.1|740.7|740.1|741.5|740.9|740.3|739.7|76
1633924800000|2021-10-11 04:00:00|740.8|740.2|740.4|739.8|740.8|740.2|739.9|739.3|44
1633928400000|2021-10-11 05:00:00|740.6|740|742.2|741.6|742.3|741.7|740.4|739.8|110
1633932000000|2021-10-11 06:00:00|742.3|741.7|742.2|741.6|742.7|742.1|741.1|740.5|252
1633935600000|2021-10-11 07:00:00|742.1|741.5|742.2|741.6|742.8|742.2|741.8|741.2|235
1633939200000|2021-10-11 08:00:00|742.4|741.8|744.1|743.5|744.5|743.9|742.4|741.8|405
1633942800000|2021-10-11 09:00:00|744.2|743.6|745.3|744.7|746|745.4|743.3|742.7|846
1633946400000|2021-10-11 10:00:00|745.4|744.8|744.2|743.6|745.6|745|743.3|742.7|244
1633950000000|2021-10-11 11:00:00|744.1|743.5|744.8|744.2|745.3|744.7|743.3|742.7|236
1633953600000|2021-10-11 12:00:00|744.9|744.3|744.4|743.8|745.4|744.8|743.9|743.3|393
1633957200000|2021-10-11 13:00:00|743.9|743.3|740.2|739.6|746|745.4|740.1|739.5|3090
1633960800000|2021-10-11 14:00:00|740.1|739.5|739.6|739|742.9|742.3|738.9|738.3|2984
1633964400000|2021-10-11 15:00:00|739.5|738.9|740.9|740.3|741.2|740.6|738.7|738.1|1575
1633968000000|2021-10-11 16:00:00|740.7|740.1|740.2|739.6|741.4|740.8|740.1|739.5|1242
1633971600000|2021-10-11 17:00:00|740|739.4|740.7|740.1|740.7|740.1|739.1|738.5|1528
1633975200000|2021-10-11 18:00:00|740.6|740|739.1|738.5|740.8|740.2|738.1|737.5|2298
1633996800000|2021-10-12 00:00:00|738.7|738.1|737.4|736.8|739.4|738.8|737.2|736.6|635
1634000400000|2021-10-12 01:00:00|737.6|737|737.8|737.2|737.8|737.2|737.1|736.5|1416
1634004000000|2021-10-12 02:00:00|738.1|737.5|738.1|737.5|738.5|737.8|737.8|737.2|129
1634007600000|2021-10-12 03:00:00|738.2|737.6|739.1|738.5|739.4|738.8|738.1|737.5|99
1634011200000|2021-10-12 04:00:00|739.3|738.7|739.4|738.8|739.4|738.8|738.6|738|59
1634014800000|2021-10-12 05:00:00|739.3|738.7|739.9|739.3|739.9|739.3|739.3|738.7|144
1634018400000|2021-10-12 06:00:00|739.8|739.2|741.5|740.9|741.5|740.9|739.6|739|200
1634022000000|2021-10-12 07:00:00|741.3|740.7|740.8|740.2|742.3|741.7|740.3|739.7|187
1634025600000|2021-10-12 08:00:00|740.9|740.3|740.5|739.9|742.1|741.5|740.4|739.8|189
1634029200000|2021-10-12 09:00:00|740.6|740|740.9|740.3|741.5|740.9|739.7|739.1|244
1634032800000|2021-10-12 10:00:00|741|740.4|740.9|740.3|741.5|740.9|740.1|739.5|132
1634036400000|2021-10-12 11:00:00|740.7|740.1|739.7|739.1|741.4|740.8|739.1|738.5|248
1634040000000|2021-10-12 12:00:00|740|739.4|740.6|740|741.3|740.7|739.6|739|456
1634043600000|2021-10-12 13:00:00|740.2|739.6|734.2|733.6|740.3|739.7|733.7|733.1|3652
1634047200000|2021-10-12 14:00:00|734.1|733.5|735.3|734.7|738.1|737.5|732.9|732.3|3776
1634050800000|2021-10-12 15:00:00|735.4|734.8|735.3|734.7|736.7|736.1|733.5|732.9|2932
1634054400000|2021-10-12 16:00:00|735.5|734.5|744.4|743.8|750.5|749.9|727.8|726.3|9561
1634058000000|2021-10-12 17:00:00|744.5|743.9|741.4|740.8|744.6|744|740.2|739.6|3072
1634061600000|2021-10-12 18:00:00|741.5|740.9|742.6|742|742.6|742|740.3|739.7|2269
1634083200000|2021-10-13 00:00:00|742.3|741.7|743.3|742.7|744.8|744.2|741.4|740.8|882
1634086800000|2021-10-13 01:00:00|743.5|742.9|743|742.4|743.7|743.1|741.7|741.1|172
1634090400000|2021-10-13 02:00:00|743.2|742.6|741.2|740.6|743.2|742.6|739.9|739.3|531
1634094000000|2021-10-13 03:00:00|741.4|740.8|740.7|740.1|741.4|740.8|740.3|739.7|103
1634097600000|2021-10-13 04:00:00|740.4|739.8|740.8|740.2|740.8|740.2|740.4|739.8|47
1634101200000|2021-10-13 05:00:00|740.9|740.3|740.9|740.3|741.4|740.8|739.9|739.3|135
1634104800000|2021-10-13 06:00:00|741.3|740.7|739.2|738.6|741.9|741.3|738.9|738.3|180
1634108400000|2021-10-13 07:00:00|739|738.4|743|742.4|743|742.4|738.8|738.2|339
1634112000000|2021-10-13 08:00:00|742.9|742.3|743.1|742.5|744.5|743.9|741.7|741.1|412
1634115600000|2021-10-13 09:00:00|743.4|742.8|741.2|740.6|743.4|742.8|740.2|739.6|498
1634119200000|2021-10-13 10:00:00|741.1|740.5|740.8|740.2|741.6|741|740.4|739.8|292
1634122800000|2021-10-13 11:00:00|740.9|740.3|738.1|737.5|741.4|740.8|737.6|737|685
1634126400000|2021-10-13 12:00:00|738.2|737.6|737|736.4|738.4|737.8|736.7|736.1|533
1634130000000|2021-10-13 13:00:00|736.6|736|733.8|733.2|738.8|738.2|732|731.4|3838
1634133600000|2021-10-13 14:00:00|733.6|733|725.6|725|734.6|734|723.7|723.1|6081
1634137200000|2021-10-13 15:00:00|725.5|724.9|725|724.4|727.4|726.8|719.7|719.1|5984
1634140800000|2021-10-13 16:00:00|725.1|724.5|721.7|721.1|725.2|724.6|721|720.4|2641
1634144400000|2021-10-13 17:00:00|721.8|721.2|725.4|724.8|725.7|725.1|721.5|720.9|2402
1634148000000|2021-10-13 18:00:00|725.6|725|724.5|723.9|726.7|726.1|724.5|723.9|3201
1634169600000|2021-10-14 00:00:00|725.6|725|727.8|727.2|728.9|728.3|725.3|724.7|753
1634173200000|2021-10-14 01:00:00|727.7|727.1|726.8|726.2|727.7|727.1|726.5|725.9|160
1634176800000|2021-10-14 02:00:00|726.9|726.3|728|727.4|728.7|728.1|726.4|725.8|128
1634180400000|2021-10-14 03:00:00|727.9|727.3|728.6|728|729.1|728.5|727.9|727.3|125
1634184000000|2021-10-14 04:00:00|728.5|727.9|729.6|729|729.6|729|728.4|727.8|122
1634187600000|2021-10-14 05:00:00|729.7|729.1|730.1|729.5|730.1|729.5|729.1|728.5|155
1634191200000|2021-10-14 06:00:00|729.9|729.3|730.8|730.2|731.4|730.8|729.6|729|297
1634194800000|2021-10-14 07:00:00|730.9|730.3|729.6|729|731.9|731.3|729.3|728.7|560
1634198400000|2021-10-14 08:00:00|729.7|729.1|730.1|729.5|731.9|731.3|728.9|728.3|551
1634202000000|2021-10-14 09:00:00|730.2|729.6|730.4|729.8|731.5|730.9|729.6|729|462
1634205600000|2021-10-14 10:00:00|730.6|730|729.1|728.5|731.1|730.5|728.7|728.1|722
1634209200000|2021-10-14 11:00:00|729|728.4|730.7|730.1|731.2|730.6|729|728.4|431
1634212800000|2021-10-14 12:00:00|730.6|730|730.8|730.2|731.3|730.7|729|728.4|503
1634216400000|2021-10-14 13:00:00|731.2|730.6|735.8|735.2|736|735.4|727.2|726.6|5521
1634220000000|2021-10-14 14:00:00|735.6|735|731.5|730.9|736.1|735.5|730.6|730|3589
1634223600000|2021-10-14 15:00:00|731.6|731|731.1|730.5|732.6|732|728.1|727.5|2525
1634227200000|2021-10-14 16:00:00|731.3|730.7|732.1|731.5|732.9|732.3|730.6|730|2364
1634230800000|2021-10-14 17:00:00|732.2|731.6|731.8|731.2|732.2|731.6|730.4|729.8|1217
1634234400000|2021-10-14 18:00:00|731.6|731|730.9|730.3|731.9|731.3|730|729.4|2431
1634256000000|2021-10-15 00:00:00|730.6|730|730.3|729.7|731.6|731|729.1|728.5|397
1634259600000|2021-10-15 01:00:00|730.2|729.6|730.8|730.2|731.1|730.5|730|729.4|70
1634263200000|2021-10-15 02:00:00|730.7|730.1|729.6|729|730.8|730.2|729.6|729|117
1634266800000|2021-10-15 03:00:00|729.5|728.9|729.9|729.3|730.1|729.5|729.5|728.9|91
1634270400000|2021-10-15 04:00:00|729.8|729.2|730.9|730.3|731.2|730.6|729.7|729.1|78
1634274000000|2021-10-15 05:00:00|731.1|730.5|733.1|732.5|733.4|732.8|731.1|730.5|310
1634277600000|2021-10-15 06:00:00|733.2|732.6|736.1|735.5|736.9|736.3|733.1|732.5|519
1634281200000|2021-10-15 07:00:00|736|735.4|735.6|735|736.2|735.6|734.9|734.3|269
1634284800000|2021-10-15 08:00:00|736.2|735.6|738.6|738|738.6|738|735.2|734.6|458
1634288400000|2021-10-15 09:00:00|738.5|737.9|740.2|739.6|741.4|740.8|738.1|737.5|956
1634292000000|2021-10-15 10:00:00|740.3|739.7|740.3|739.7|741.7|741.1|739.6|739|578
1634295600000|2021-10-15 11:00:00|740.4|739.8|740.8|740.2|742.4|741.8|740.4|739.8|486
1634299200000|2021-10-15 12:00:00|740.9|740.3|739.8|739.2|740.9|740.3|738.5|737.9|688
1634302800000|2021-10-15 13:00:00|740.2|739.6|743.5|742.9|744.8|744.2|738.9|738.3|3745
1634306400000|2021-10-15 14:00:00|743.6|743|742.8|742.2|744|743.4|740.3|739.7|2952
1634310000000|2021-10-15 15:00:00|742.7|742.1|743|742.4|747.3|746.7|742.1|741.5|2966
1634313600000|2021-10-15 16:00:00|742.9|742.3|743.9|743.3|744.2|743.6|742.1|741.5|1546
1634317200000|2021-10-15 17:00:00|743.8|743.2|741.6|741|744.2|743.6|740.4|739.8|1941
1634320800000|2021-10-15 18:00:00|741.7|741.1|740.8|740.2|741.9|741.3|740.4|739.8|2532
1634515200000|2021-10-18 00:00:00|741.7|741.1|742.3|741.7|744.5|743.9|741.6|741|584
1634518800000|2021-10-18 01:00:00|742.5|741.9|742.3|741.7|743.8|743.2|742.3|741.7|113
1634522400000|2021-10-18 02:00:00|742.5|741.9|743.3|742.7|743.5|742.9|742.3|741.7|99
1634526000000|2021-10-18 03:00:00|743.4|742.8|741.5|740.9|743.4|742.8|741.5|740.9|135
1634529600000|2021-10-18 04:00:00|741.8|741.2|742.2|741.6|742.5|741.9|741.7|741.1|122
1634533200000|2021-10-18 05:00:00|742|741.4|742.8|742.2|743.3|742.7|742|741.4|142
1634536800000|2021-10-18 06:00:00|743|742.4|744.5|743.9|744.7|744.1|742.9|742.3|266
1634540400000|2021-10-18 07:00:00|744.4|743.8|745.1|744.5|746.1|745.5|743.8|743.2|462
1634544000000|2021-10-18 08:00:00|745|744.4|744.1|743.5|745.9|745.3|744|743.4|498
1634547600000|2021-10-18 09:00:00|744.5|743.9|743.6|743|744.5|743.9|741.2|740.6|364
1634551200000|2021-10-18 10:00:00|743.8|743.2|741.6|741|743.8|743.2|741.2|740.6|246
1634554800000|2021-10-18 11:00:00|741.8|741.2|741.1|740.5|743.4|742.8|741.1|740.5|589
1634558400000|2021-10-18 12:00:00|741.3|740.7|738.3|737.7|741.3|740.7|737.9|737.3|794
1634562000000|2021-10-18 13:00:00|736.6|736|737.6|737|740.1|739.5|735.8|735.2|3749
1634565600000|2021-10-18 14:00:00|737.7|737.1|740.2|739.6|742.8|742.2|737.4|736.8|2775
1634569200000|2021-10-18 15:00:00|740.3|739.7|739.5|738.9|742.5|741.9|739.2|738.6|1474
1634572800000|2021-10-18 16:00:00|739.7|739.1|743|742.4|745.2|744.6|739.7|739.1|1510
1634576400000|2021-10-18 17:00:00|743.1|742.5|743.1|742.5|744.3|743.7|742.3|741.7|1809
1634580000000|2021-10-18 18:00:00|743|742.4|743.6|743|744.2|743.6|741.9|741.3|2859
1634601600000|2021-10-19 00:00:00|743.4|742.8|745.7|745.1|745.9|745.3|743.4|742.8|1141
1634605200000|2021-10-19 01:00:00|745.6|745|745.3|744.7|746.1|745.5|744.8|744.2|121
1634608800000|2021-10-19 02:00:00|745|744.4|745.1|744.5|745.5|744.9|744.8|744.2|74
1634612400000|2021-10-19 03:00:00|745|744.4|745.3|744.7|745.5|744.9|745|744.4|80
1634616000000|2021-10-19 04:00:00|745.2|744.6|746|745.4|746.9|746.3|745.2|744.6|143
1634619600000|2021-10-19 05:00:00|746.1|745.5|746.5|745.9|747.4|746.8|746|745.4|136
1634623200000|2021-10-19 06:00:00|746.6|746|745.3|744.7|746.6|746|745.2|744.6|172
1634626800000|2021-10-19 07:00:00|745|744.4|747.3|746.7|747.8|747.2|744.7|744.1|273
1634630400000|2021-10-19 08:00:00|747.5|746.9|749.8|749.2|750.1|749.5|747.5|746.9|587
1634634000000|2021-10-19 09:00:00|750|749.4|750.3|749.7|751.2|750.6|749.3|748.7|545
1634637600000|2021-10-19 10:00:00|750.7|750.1|752.2|751.6|752.2|751.6|749.7|749.1|534
1634641200000|2021-10-19 11:00:00|752.3|751.7|751.4|750.8|752.5|751.9|751.2|750.6|765
1634644800000|2021-10-19 12:00:00|751.3|750.7|750.4|749.8|751.3|750.7|749.8|749.2|877
1634648400000|2021-10-19 13:00:00|750.9|750.3|745.4|744.8|751.4|750.8|744.6|744|3494
1634652000000|2021-10-19 14:00:00|745.3|744.7|751.7|751.1|752.2|751.6|744.8|744.2|3865
1634655600000|2021-10-19 15:00:00|751.8|751.2|745.9|745.3|752.2|751.6|745.8|745.2|2492
1634659200000|2021-10-19 16:00:00|745.8|745.2|744.5|743.9|746.2|745.6|742.6|742|2336
1634662800000|2021-10-19 17:00:00|744.6|744|744.5|743.9|745.3|744.7|744|743.4|1321
1634666400000|2021-10-19 18:00:00|744.6|744|745.9|745.3|745.9|745.3|743.3|742.7|2373
1634688000000|2021-10-20 00:00:00|744.5|743.9|745.9|745.3|745.9|745.3|744|743.4|726
1634691600000|2021-10-20 01:00:00|746.1|745.5|745.9|745.3|747.1|746.5|745.8|745.2|115
1634695200000|2021-10-20 02:00:00|746|745.4|746.4|745.8|746.4|745.8|745|744.4|110
1634698800000|2021-10-20 03:00:00|746.5|745.9|746.5|745.9|747.1|746.5|746.1|745.5|799
1634702400000|2021-10-20 04:00:00|746.4|745.8|746.5|745.9|746.8|746.2|746.3|745.7|92
1634706000000|2021-10-20 05:00:00|746.8|746.2|748.3|747.7|748.7|748.1|746.8|746.2|626
1634709600000|2021-10-20 06:00:00|748.4|747.8|749.4|748.8|749.8|749.2|748.4|747.8|214
1634713200000|2021-10-20 07:00:00|749.1|748.5|749.9|749.3|750.3|749.7|749|748.4|191
1634716800000|2021-10-20 08:00:00|749.8|749.2|748.5|747.9|751.1|750.5|747.7|747.1|377
1634720400000|2021-10-20 09:00:00|748.4|747.8|748.5|747.9|748.9|748.3|746.9|746.3|481
1634724000000|2021-10-20 10:00:00|748.2|747.6|748.1|747.5|748.8|748.2|747.5|746.9|374
1634727600000|2021-10-20 11:00:00|748.2|747.6|749|748.4|749|748.4|748|747.4|280
1634731200000|2021-10-20 12:00:00|748.8|748.2|749.1|748.5|750.8|750.2|748.7|748|561
1634734800000|2021-10-20 13:00:00|748.6|748|748.6|748|751.1|750.5|746.3|745.7|2792
1634738400000|2021-10-20 14:00:00|748.7|748.1|752.9|752.3|753.4|752.8|745.8|745.2|3667
1634742000000|2021-10-20 15:00:00|753.1|752.5|755.5|754.9|756|755.4|752.9|752.3|3800
1634745600000|2021-10-20 16:00:00|755.4|754.8|755.3|754.7|756|755.4|753.7|753.1|1498
1634749200000|2021-10-20 17:00:00|755.2|754.6|755.7|755.1|756.7|756.1|755|754.4|1536
1634752800000|2021-10-20 18:00:00|755.6|755|756.9|756.3|757.2|756.6|755.2|754.6|2584
1634774400000|2021-10-21 00:00:00|757.2|756.6|758.8|758.2|759.8|759.2|757|756.4|915
1634778000000|2021-10-21 01:00:00|758.7|758.1|758|757.4|759.3|758.7|756.5|755.9|482
1634781600000|2021-10-21 02:00:00|758.1|757.5|758.1|757.5|758.8|758.2|757.9|757.3|125
1634785200000|2021-10-21 03:00:00|758|757.4|756.4|755.8|758.3|757.7|756|755.4|147
1634788800000|2021-10-21 04:00:00|756.6|756|757.1|756.5|757.1|756.5|755.1|754.5|366
1634792400000|2021-10-21 05:00:00|757|756.4|757.7|757.1|758.4|757.8|756.9|756.3|229
1634796000000|2021-10-21 06:00:00|757.8|757.2|754.4|753.8|758.1|757.5|753.9|753.3|380
1634799600000|2021-10-21 07:00:00|754.3|753.7|754.6|754|756.1|755.5|753.4|752.8|334
1634803200000|2021-10-21 08:00:00|754.5|753.9|751.6|751|754.5|753.9|750.4|749.8|699
1634806800000|2021-10-21 09:00:00|751.4|750.8|752|751.4|752.6|752|749.8|749.2|544
1634810400000|2021-10-21 10:00:00|752.1|751.5|752.3|751.7|753.1|752.5|752.1|751.5|265
1634814000000|2021-10-21 11:00:00|752.6|752|754.4|753.8|754.6|754|751.6|751|574
1634817600000|2021-10-21 12:00:00|754.6|754|751|750.4|754.6|754|750.4|749.8|860
1634821200000|2021-10-21 13:00:00|751.6|751|747.8|747.2|753.7|753.1|745.9|745.3|4850
1634824800000|2021-10-21 14:00:00|747.9|747.3|750.5|749.9|753.9|753.3|747.4|746.8|3205
1634828400000|2021-10-21 15:00:00|750.4|749.8|748.3|747.7|750.5|749.9|747.7|747.1|1765
1634832000000|2021-10-21 16:00:00|748.2|747.6|747.6|747|749.3|748.7|747.1|746.5|1250
1634835600000|2021-10-21 17:00:00|747.4|746.8|746.2|745.6|747.9|747.3|745.9|745.3|1039
1634839200000|2021-10-21 18:00:00|746.1|745.5|749.4|748.8|749.6|749|745.9|745.3|2248
1634860800000|2021-10-22 00:00:00|751.8|751.2|753.9|753.3|754.6|754|751.5|750.9|1330
1634864400000|2021-10-22 01:00:00|754.1|753.5|755.5|754.9|755.9|755.3|754.1|753.5|884
1634868000000|2021-10-22 02:00:00|755|754.4|752.7|752.1|755.5|754.9|752|751.4|455
1634871600000|2021-10-22 03:00:00|752.6|752|754.3|753.7|754.5|753.9|752.5|751.9|215
1634875200000|2021-10-22 04:00:00|754.5|753.9|753.2|752.6|755.5|754.9|753|752.4|222
1634878800000|2021-10-22 05:00:00|753.3|752.7|753.5|752.9|754|753.4|753.2|752.6|223
1634882400000|2021-10-22 06:00:00|753.6|753|753.7|753.1|754|753.4|752.4|751.8|163
1634886000000|2021-10-22 07:00:00|753.8|753.2|755.5|754.9|756.8|756.2|753|752.4|450
1634889600000|2021-10-22 08:00:00|755.8|755.2|757.1|756.5|758.2|757.6|755.5|754.9|455
1634893200000|2021-10-22 09:00:00|757|756.4|757|756.4|757.8|757.2|755.5|754.9|599
1634896800000|2021-10-22 10:00:00|757.3|756.7|757.3|756.7|758.4|757.8|756.8|756.2|739
1634900400000|2021-10-22 11:00:00|757.1|756.5|757.7|757.1|758.4|757.8|756.7|756.1|477
1634904000000|2021-10-22 12:00:00|757.9|757.3|756.7|756.1|758.2|757.6|756|755.4|883
1634907600000|2021-10-22 13:00:00|757|756.4|764.6|764|764.8|764.2|755.3|754.7|4758
1634911200000|2021-10-22 14:00:00|764.8|764.2|765.4|764.8|766.4|765.8|762.7|762.1|7328
1634914800000|2021-10-22 15:00:00|765.2|764.6|760.8|760.2|765.9|765.3|759.6|759|3756
1634918400000|2021-10-22 16:00:00|761|760.4|759.6|759|761.9|761.3|758.3|757.7|1934
1634922000000|2021-10-22 17:00:00|759.8|759.2|761.7|761.1|763.9|763.3|759.6|759|2414
1634925600000|2021-10-22 18:00:00|761.8|761.2|765.2|764.6|765.5|764.9|761.7|761.1|3763
1635120000000|2021-10-25 00:00:00|765.7|765.1|762.2|761.6|765.7|765.1|760.9|760.3|852
1635123600000|2021-10-25 01:00:00|762.1|761.5|764.7|764.1|765.3|764.7|761.9|761.3|370
1635127200000|2021-10-25 02:00:00|764.6|764|766.1|765.5|766.1|765.5|764.2|763.6|158
1635130800000|2021-10-25 03:00:00|765.9|765.3|768.1|767.5|769.3|768.7|765.9|765.3|1558
1635134400000|2021-10-25 04:00:00|768.2|767.6|769.4|768.8|769.4|768.8|767.6|767|547
1635138000000|2021-10-25 05:00:00|769.3|768.7|769|768.4|770.1|769.5|768.7|768.1|194
1635141600000|2021-10-25 06:00:00|769.1|768.5|768.3|767.7|769.3|768.7|767.9|767.3|238
1635145200000|2021-10-25 07:00:00|768.4|767.8|769.2|768.6|769.3|768.7|766.5|765.9|354
1635148800000|2021-10-25 08:00:00|769.1|768.5|771|770.4|773.9|773.3|769.1|768.5|719
1635152400000|2021-10-25 09:00:00|771.1|770.5|770.4|769.8|771.4|770.8|769|768.4|483
1635156000000|2021-10-25 10:00:00|770.3|769.7|770.2|769.6|771.1|770.5|769.6|769|225
1635159600000|2021-10-25 11:00:00|770.3|769.7|772.1|771.5|772.3|771.7|770.3|769.7|674
1635163200000|2021-10-25 12:00:00|772|771.4|771.1|770.1|773.5|772.9|771.1|770.1|612
1635166800000|2021-10-25 13:00:00|771.8|771.2|764.4|763.8|772.9|772.3|763.1|762.5|5406
1635170400000|2021-10-25 14:00:00|764.5|763.9|768.5|767.9|770|769.4|764.4|763.8|3171
1635174000000|2021-10-25 15:00:00|768.6|768|766.7|766.1|769.3|768.7|765.4|764.8|2397
1635177600000|2021-10-25 16:00:00|766.6|766|765.6|765|766.8|766.2|763.9|763.3|2384
1635181200000|2021-10-25 17:00:00|765.5|764.9|767.3|766.7|767.8|767.2|765.5|764.9|1655
1635184800000|2021-10-25 18:00:00|767.1|766.5|768.4|767.8|768.7|768.1|766.2|765.6|2712
1635206400000|2021-10-26 00:00:00|770.5|769.9|769.9|769.3|772.4|771.8|768.8|768.2|706
1635210000000|2021-10-26 01:00:00|770|769.4|767.3|766.7|770.3|769.7|766.5|765.9|240
1635213600000|2021-10-26 02:00:00|767.2|766.6|766.3|765.7|767.8|767.2|766|765.4|142
1635217200000|2021-10-26 03:00:00|766.4|765.8|765.8|765.2|766.6|766|765.6|765|71
1635220800000|2021-10-26 04:00:00|765.7|765.1|766.8|766.2|767.1|766.5|765.6|765|95
1635224400000|2021-10-26 05:00:00|766.9|766.3|765.9|765.3|766.9|766.3|765.9|765.3|94
1635228000000|2021-10-26 06:00:00|766|765.4|765.3|764.7|766.6|766|764.8|764.2|153
1635231600000|2021-10-26 07:00:00|765.2|764.6|767|766.4|767.4|766.8|765.2|764.6|318
1635235200000|2021-10-26 08:00:00|766.8|766.2|765.9|765.3|767|766.4|765.3|764.7|268
1635238800000|2021-10-26 09:00:00|766.1|765.5|763|762.4|766.3|765.7|761.9|761.3|822
1635242400000|2021-10-26 10:00:00|763.2|762.6|764.7|764.1|766.3|765.7|762.8|762.2|578
1635246000000|2021-10-26 11:00:00|764.8|764.2|762|761.4|766.6|766|760.8|760.2|1015
1635249600000|2021-10-26 12:00:00|762.1|761.5|761|760.4|763.3|762.7|760.4|759.8|557
1635253200000|2021-10-26 13:00:00|761.3|760.7|758|757.4|762|761.4|755.9|755.3|3621
1635256800000|2021-10-26 14:00:00|758.1|757.5|757.1|756.5|761.2|760.6|756.5|755.9|4219
1635260400000|2021-10-26 15:00:00|757|756.4|771.1|770.5|772.5|771.9|756.5|755.9|5175
1635264000000|2021-10-26 16:00:00|771.2|770.6|767.7|767.1|773.4|772.8|767.2|766.6|3825
1635267600000|2021-10-26 17:00:00|767.5|766.9|765.6|765|768|767.4|764.8|764.2|3290
1635271200000|2021-10-26 18:00:00|765.7|765.1|758.8|758.2|766.1|765.5|758.4|757.8|5022
1635292800000|2021-10-27 00:00:00|759|758.4|758.7|758.1|760.2|759.6|757.2|756.6|608
1635296400000|2021-10-27 01:00:00|758.6|758|755.2|754.6|758.7|758.1|755|754.4|395
1635300000000|2021-10-27 02:00:00|755.3|754.7|754.3|753.7|755.6|755|753.9|753.3|597
1635303600000|2021-10-27 03:00:00|754.4|753.8|755.4|754.8|756.2|755.6|754.4|753.8|199
1635307200000|2021-10-27 04:00:00|755.5|754.9|756.5|755.9|756.7|756.1|755.4|754.8|117
1635310800000|2021-10-27 05:00:00|757|756.4|758.5|757.9|758.5|757.9|756.5|755.9|224
1635314400000|2021-10-27 06:00:00|758.6|758|757|756.4|758.7|758.1|757|756.4|365
1635318000000|2021-10-27 07:00:00|756.9|756.3|755.5|754.9|758|757.4|755.1|754.5|493
1635321600000|2021-10-27 08:00:00|755.3|754.7|758|757.4|758.4|757.8|754.5|753.9|885
1635325200000|2021-10-27 09:00:00|757.9|757.3|757.4|756.8|757.9|757.3|755.9|755.3|316
1635328800000|2021-10-27 10:00:00|757.2|756.6|758.3|757.7|759.6|759|757.1|756.5|959
1635332400000|2021-10-27 11:00:00|758.4|757.8|758.4|757.8|759|758.4|757.3|756.7|384
1635336000000|2021-10-27 12:00:00|758.3|757.7|759.1|758.5|761.9|761.3|758.2|757.6|821
1635339600000|2021-10-27 13:00:00|757.4|756.8|760.8|760.2|763.2|762.6|757.3|756.7|3760
1635343200000|2021-10-27 14:00:00|761|760.4|768|767.4|771.4|770.8|760.4|759.8|6639
1635346800000|2021-10-27 15:00:00|767.9|767.3|766|765.4|771.2|770.6|764.8|764.2|4275
1635350400000|2021-10-27 16:00:00|766.1|765.5|764.4|763.8|766.4|765.8|763.5|762.9|3685
1635354000000|2021-10-27 17:00:00|764.5|763.9|768.3|767.7|768.9|768.3|764.4|763.8|2819
1635357600000|2021-10-27 18:00:00|768.4|767.8|769.6|769|770|769.4|767.7|767.1|3904
1635379200000|2021-10-28 00:00:00|768.6|768|767.8|767.2|769.5|768.9|766.4|765.8|530
1635382800000|2021-10-28 01:00:00|767.7|767.1|765.9|765.3|768|767.4|765.9|765.3|1512
1635386400000|2021-10-28 02:00:00|765.7|765.1|763.8|763.2|765.9|765.3|760.6|760|1062
1635390000000|2021-10-28 03:00:00|763.7|763.1|762.8|762.2|764|763.4|762.6|762|85
1635393600000|2021-10-28 04:00:00|762.9|762.3|764.1|763.5|764.3|763.7|762.6|762|78
1635397200000|2021-10-28 05:00:00|764.2|763.6|764.9|764.3|764.9|764.3|762.9|762.3|158
1635400800000|2021-10-28 06:00:00|764.8|764.2|767.9|767.3|768.4|767.8|764.8|764.2|862
1635404400000|2021-10-28 07:00:00|768|767.4|768.6|768|769.1|768.5|767.3|766.7|273
1635408000000|2021-10-28 08:00:00|768.4|767.8|768.1|767.5|769.4|768.8|767.6|767|363
1635411600000|2021-10-28 09:00:00|767.9|767.3|766.4|765.8|768.4|767.8|766.4|765.8|485
1635415200000|2021-10-28 10:00:00|766.2|765.6|766.5|765.9|767.1|766.5|765.7|765|411
1635418800000|2021-10-28 11:00:00|766.7|766.1|766.9|766.3|767.9|767.3|766|765.4|398
1635422400000|2021-10-28 12:00:00|766.5|765.9|767.4|766.8|768.2|767.6|766.4|765.8|506
1635426000000|2021-10-28 13:00:00|767.6|767|776.8|776.2|778.1|777.5|765.9|765.3|4926
1635429600000|2021-10-28 14:00:00|776.7|776.1|782.7|782.1|788.7|788.1|776.7|776.1|9079
1635433200000|2021-10-28 15:00:00|782.8|782.2|777.4|776.8|784.6|784|774.9|774.3|4879
1635436800000|2021-10-28 16:00:00|777.6|777|778.2|777.6|780.1|779.5|775.7|775.1|2212
1635440400000|2021-10-28 17:00:00|778.3|777.7|778.9|778.3|781.3|780.7|778.1|777.5|2760
1635444000000|2021-10-28 18:00:00|779|778.4|782.8|782.2|783.2|782.6|778.9|778.3|2904
1635465600000|2021-10-29 00:00:00|782.3|781.7|785.2|784.6|785.6|785|780.8|780.2|859
1635469200000|2021-10-29 01:00:00|785.1|784.5|786.3|785.7|786.4|785.8|784.2|783.6|264
1635472800000|2021-10-29 02:00:00|786.2|785.6|787.5|786.9|788|787.4|785.7|785.1|435
1635476400000|2021-10-29 03:00:00|787.4|786.8|786.7|786.1|787.6|787|786.4|785.8|201
1635480000000|2021-10-29 04:00:00|786.6|786|786.8|786.2|787.2|786.6|786.6|786|927
1635483600000|2021-10-29 05:00:00|786.7|786.1|787.1|786.5|788.8|788.2|786.6|786|411
1635487200000|2021-10-29 06:00:00|787.3|786.7|785.2|784.6|787.3|786.7|785|784.4|325
1635490800000|2021-10-29 07:00:00|785.1|784.5|782.6|782|785.1|784.5|782.2|781.6|441
1635494400000|2021-10-29 08:00:00|782.2|781.6|780.7|780.1|782.2|781.6|777.6|777|1094
1635498000000|2021-10-29 09:00:00|780.3|779.7|778.8|778.2|781.5|780.9|778.6|778|390
1635501600000|2021-10-29 10:00:00|779|778.4|776.6|776|779|778.4|776.3|775.7|661
1635505200000|2021-10-29 11:00:00|776.5|775.9|777.6|777|777.6|777|775|774.4|584
1635508800000|2021-10-29 12:00:00|777.5|776.9|777|776.4|778.9|778.3|776.4|775.8|792
1635512400000|2021-10-29 13:00:00|776.7|776.1|777.9|777.3|778.7|778.1|772.7|772.1|4153
1635516000000|2021-10-29 14:00:00|777.7|777.1|780.8|780.2|781.5|780.9|774.5|773.9|5645
1635519600000|2021-10-29 15:00:00|780.6|780|778.3|777.7|780.9|780.3|777.2|776.6|2157
1635523200000|2021-10-29 16:00:00|778|777.4|780.1|779.5|780.8|780.2|777.7|777.1|1490
1635526800000|2021-10-29 17:00:00|780|779.4|780.3|779.7|781|780.4|777.7|777.1|2511
1635530400000|2021-10-29 18:00:00|780|779.4|781.9|781.3|782.2|781.6|780|779.4|3772
1635724800000|2021-11-01 00:00:00|784.6|783.6|784.9|784.3|786.9|786.3|784.1|783.5|1518
1635728400000|2021-11-01 01:00:00|784.8|784.2|784.9|784.3|785.4|784.8|784|783.4|241
1635732000000|2021-11-01 02:00:00|784.7|784.1|785.2|784.6|785.4|784.8|783.6|783|183
1635735600000|2021-11-01 03:00:00|785.1|784.5|784.7|784.1|785.2|784.6|784.7|784.1|143
1635739200000|2021-11-01 04:00:00|784.9|784.3|785.2|784.6|785.2|784.6|784.3|783.7|57
1635742800000|2021-11-01 05:00:00|785|784.4|785.4|784.8|785.5|784.9|784.9|784.3|42
1635746400000|2021-11-01 06:00:00|785.6|785|780.1|779.5|785.9|785.3|780.1|779.5|458
1635750000000|2021-11-01 07:00:00|780.4|779.8|779.5|778.9|781.5|780.9|777.4|776.8|752
1635753600000|2021-11-01 08:00:00|779.6|779|783.9|783.3|786.9|786.3|779.6|779|707
1635757200000|2021-11-01 09:00:00|783.8|783.2|785.6|785|786.7|786.1|783.8|783.2|579
1635760800000|2021-11-01 10:00:00|785.7|785.1|790.7|790.1|791.3|790.7|785.4|784.8|1052
1635764400000|2021-11-01 11:00:00|790.6|790|793.4|792.8|793.8|793.2|790.6|790|1299
1635768000000|2021-11-01 12:00:00|793.6|793|791.1|790.5|794|793.4|791.1|790.5|861
1635771600000|2021-11-01 13:00:00|792.7|792.1|796|795.4|800.4|799.8|792.5|791.9|5677
1635775200000|2021-11-01 14:00:00|796.1|795.5|803.7|803.1|806.7|806.1|795.4|794.8|7410
1635778800000|2021-11-01 15:00:00|803.8|803.2|807.1|806.5|809|808.4|802.3|801.7|5388
1635782400000|2021-11-01 16:00:00|807|806.4|805.6|805|807.5|806.9|803.6|803|4326
1635786000000|2021-11-01 17:00:00|805.5|804.9|801.5|800.9|806.4|805.8|799.7|799.1|5118
1635789600000|2021-11-01 18:00:00|801.6|801|807|806.4|808.1|807.5|801.5|800.9|4589
1635811200000|2021-11-02 00:00:00|806.8|806.2|804.9|804.3|806.9|806.3|803.2|802.6|688
1635814800000|2021-11-02 01:00:00|805.5|804.9|807.5|806.9|808.3|807.7|805.5|804.9|355
1635818400000|2021-11-02 02:00:00|807.7|807.1|807.9|807.3|808.2|807.6|806.7|806.1|149
1635822000000|2021-11-02 03:00:00|808|807.4|805|804.4|808|807.4|804.1|803.5|226
1635825600000|2021-11-02 04:00:00|805.2|804.6|805.5|804.9|805.7|805.1|804.5|803.9|175
1635829200000|2021-11-02 05:00:00|805.2|804.6|805|804.4|806|805.4|804|803.4|191
1635832800000|2021-11-02 06:00:00|805.1|804.5|806.7|806.1|807.3|806.7|805|804.4|506
1635836400000|2021-11-02 07:00:00|806.5|805.9|804.4|803.8|806.8|806.2|804.2|803.6|217
1635840000000|2021-11-02 08:00:00|804.5|803.9|808|807.4|808.7|808.1|802.7|802.1|709
1635843600000|2021-11-02 09:00:00|807.7|807.1|815.2|814.6|815.2|814.6|806.8|806.2|1673
1635847200000|2021-11-02 10:00:00|815.1|814.5|813.1|812.5|815.3|814.7|810.1|809.5|856
1635850800000|2021-11-02 11:00:00|813.2|812.6|814.7|814.1|815.1|814.5|811.4|810.8|644
1635854400000|2021-11-02 12:00:00|814.8|814.2|813.1|812.5|815.2|814.6|813|812.4|1005
1635858000000|2021-11-02 13:00:00|813.8|813.2|807.3|806.7|815.1|814.5|806.9|806.3|5853
1635861600000|2021-11-02 14:00:00|807.4|806.8|800.9|800.3|807.8|807.2|799.6|799|7166
1635865200000|2021-11-02 15:00:00|801|800.4|802.4|801.8|805.3|804.7|799.6|799|3497
1635868800000|2021-11-02 16:00:00|802.5|801.9|801.9|801.3|805.6|805|801.4|800.8|3091
1635872400000|2021-11-02 17:00:00|802|801.4|801.4|800.8|802.5|801.9|800.8|800.2|2717
1635876000000|2021-11-02 18:00:00|801.5|800.9|799.1|798.5|803.8|803.2|798.9|798.3|4877
1635897600000|2021-11-03 00:00:00|798.9|798.3|797.4|796.8|798.9|798.3|795.9|795.3|671
1635901200000|2021-11-03 01:00:00|797.1|796.5|798.1|797.5|798.6|798|796.4|795.8|196
1635904800000|2021-11-03 02:00:00|798|797.4|798|797.4|798.8|798.2|797.7|797.1|564
1635908400000|2021-11-03 03:00:00|798.2|797.6|798.3|797.7|798.6|798|797.9|797.3|76
1635912000000|2021-11-03 04:00:00|798.4|797.8|798.7|798.1|799|798.4|798.3|797.7|71
1635915600000|2021-11-03 05:00:00|798.6|798|799|798.4|799.2|798.6|797.8|797.2|100
1635919200000|2021-11-03 06:00:00|799.1|798.5|801.3|800.7|803.2|802.6|799.1|798.5|460
1635922800000|2021-11-03 07:00:00|801.2|800.6|803|802.4|803.2|802.6|801.1|800.5|217
1635926400000|2021-11-03 08:00:00|803.1|802.5|805.1|804.5|805.5|804.9|802.9|802.3|560
1635930000000|2021-11-03 09:00:00|805|804.4|803.8|803.2|805.7|805.1|803.5|802.9|375
1635933600000|2021-11-03 10:00:00|803.9|803.3|801.2|800.6|804.7|804.1|800.7|800.1|695
1635937200000|2021-11-03 11:00:00|801.1|800.5|797.6|797|801.5|800.9|797.5|796.9|980
1635940800000|2021-11-03 12:00:00|797.5|796.9|796.7|796.1|799.1|798.4|796.1|795.5|816
1635944400000|2021-11-03 13:00:00|797.3|796.7|793.6|793|799.3|798.7|791.7|791.1|3962
1635948000000|2021-11-03 14:00:00|793.4|792.8|790.2|789.6|793.4|792.8|787|786.4|4803
1635951600000|2021-11-03 15:00:00|790.1|789.5|791.9|791.3|793.1|792.5|789.6|789|3677
1635955200000|2021-11-03 16:00:00|791.8|791.2|789.1|788.5|792.2|791.6|787.7|787.1|2691
1635958800000|2021-11-03 17:00:00|789.2|788.6|788.8|788.2|789.9|789.3|787.7|787.1|2261
1635962400000|2021-11-03 18:00:00|788.9|788.3|789.8|789.2|790.8|790.2|788.8|788.2|3922
1635984000000|2021-11-04 00:00:00|791.1|790.5|794.3|793.7|795.6|795|790.6|790|722
1635987600000|2021-11-04 01:00:00|794.4|793.8|796.5|795.9|797.9|797.3|794.4|793.8|353
1635991200000|2021-11-04 02:00:00|796.6|796|795.3|794.7|796.7|796.1|794.3|793.7|256
1635994800000|2021-11-04 03:00:00|795.4|794.8|794.6|794|795.4|794.8|794.5|793.9|128
1635998400000|2021-11-04 04:00:00|794.5|793.9|795.1|794.5|795.3|794.7|794.5|793.9|110
1636002000000|2021-11-04 05:00:00|795|794.4|793.8|793.2|795.2|794.6|793.7|793.1|149
1636005600000|2021-11-04 06:00:00|794.2|793.6|795.6|795|796.6|796|793.7|793.1|370
1636009200000|2021-11-04 07:00:00|795.7|795.1|796.6|796|797.1|796.5|794.9|794.3|330
1636012800000|2021-11-04 08:00:00|796.5|795.9|798.1|797.5|799|798.4|795.5|794.9|475
1636016400000|2021-11-04 09:00:00|798|797.4|796.6|796|798.1|797.5|795.4|794.8|324
1636020000000|2021-11-04 10:00:00|796.7|796.1|795.6|795|796.8|796.2|794.6|794|237
1636023600000|2021-11-04 11:00:00|795.4|794.8|796.9|796.3|796.9|796.3|794.3|793.7|983
1636027200000|2021-11-04 12:00:00|796.8|796.2|795.7|795.1|797.1|796.5|795.3|794.7|554
1636030800000|2021-11-04 13:00:00|794.8|794.2|797|796.4|803.3|802.7|794.3|793.7|4575
1636034400000|2021-11-04 14:00:00|796.8|796.2|794|793.4|799.7|799.1|793.2|792.6|4859
1636038000000|2021-11-04 15:00:00|794.2|793.6|782.6|782|795|794.4|781.7|781.1|4914
1636041600000|2021-11-04 16:00:00|782.7|782.1|784.4|783.8|784.7|784.1|781.9|781.3|3126
1636045200000|2021-11-04 17:00:00|784.3|783.7|784.6|784|785.8|785.2|782.7|782.1|3421
1636048800000|2021-11-04 18:00:00|784.5|783.9|784.1|783.5|784.6|784|782.1|781.5|2786
1636070400000|2021-11-05 00:00:00|784.8|784.2|789.5|788.9|790.4|789.8|784.7|784.1|1138
1636074000000|2021-11-05 01:00:00|789.4|788.8|788.2|787.6|789.5|788.9|786.9|786.3|1487
1636077600000|2021-11-05 02:00:00|788.1|787.5|787.8|787.2|788.7|788.1|787.7|787.1|61
1636081200000|2021-11-05 03:00:00|787.7|787.1|788.6|788|788.8|788.2|787|786.4|150
1636084800000|2021-11-05 04:00:00|788.7|788.1|787|786.4|789.7|789.1|786.7|786.1|276
1636088400000|2021-11-05 05:00:00|786.8|786.2|786|785.4|786.8|786.2|785.7|785.1|171
1636092000000|2021-11-05 06:00:00|785.9|785.3|788.2|787.6|788.5|787.9|785.6|785|311
1636095600000|2021-11-05 07:00:00|788.1|787.5|787.9|787.3|789.2|788.6|787.4|786.8|163
1636099200000|2021-11-05 08:00:00|787.7|787.1|789.2|788.6|789.2|788.6|787|786.4|892
1636102800000|2021-11-05 09:00:00|789.5|788.9|787.3|786.7|791.5|790.9|787.1|786.5|657
1636106400000|2021-11-05 10:00:00|787.5|786.9|786.2|785.6|788.3|787.7|785.9|785.3|568
1636110000000|2021-11-05 11:00:00|786.3|785.7|786.3|785.7|786.9|786.3|785.7|785.1|429
1636113600000|2021-11-05 12:00:00|786.1|785.5|785.9|785.3|786.5|785.9|784.4|783.8|918
1636117200000|2021-11-05 13:00:00|784.4|783.8|779.9|779.3|786.2|785.6|778.9|778.3|5910
1636120800000|2021-11-05 14:00:00|779.8|779.2|784.9|784.3|785.3|784.7|779.8|779.2|6433
1636124400000|2021-11-05 15:00:00|784.8|784.2|780|779.4|785|784.4|779.6|779|3175
1636128000000|2021-11-05 16:00:00|779.9|779.3|777.4|776.8|781|780.4|776.6|776|5884
1636131600000|2021-11-05 17:00:00|777.3|776.7|780.1|779.5|780.5|779.9|776.7|776.1|3600
1636135200000|2021-11-05 18:00:00|779.9|779.3|777.9|777.3|780.1|779.5|776.2|775.6|7088
1636333200000|2021-11-08 01:00:00|777.8|777.2|775.7|775.1|778.2|777.6|773.4|772.8|823
1636336800000|2021-11-08 02:00:00|775.8|775.2|776.3|775.7|776.6|776|775|774.4|272
1636340400000|2021-11-08 03:00:00|776.4|775.8|777.4|776.8|777.9|777.3|776.3|775.7|133
1636344000000|2021-11-08 04:00:00|777.5|776.9|777.4|776.8|777.6|777|777|776.4|68
1636347600000|2021-11-08 05:00:00|777.9|777.3|779.3|778.7|779.5|778.9|777.5|776.9|178
1636351200000|2021-11-08 06:00:00|779.1|778.5|778.4|777.8|780.8|780.2|778.3|777.6|202
1636354800000|2021-11-08 07:00:00|778.6|778|777.3|776.7|778.8|778.2|776.6|776|192
1636358400000|2021-11-08 08:00:00|777.4|776.8|782.6|782|782.8|782.2|777.3|776.7|475
1636362000000|2021-11-08 09:00:00|782.5|781.9|782.7|782.1|783.8|783.2|782.4|781.8|352
1636365600000|2021-11-08 10:00:00|782.6|782|782.2|781.6|783.8|783.2|780|779.4|1006
1636369200000|2021-11-08 11:00:00|782.1|781.5|781.1|780.5|783.3|782.7|781|780.4|277
1636372800000|2021-11-08 12:00:00|781.3|780.7|778.9|778.3|781.9|781.3|777.7|777.1|1500
1636376400000|2021-11-08 13:00:00|779.1|778.5|777.7|777.1|779.5|778.9|776.8|776.2|2215
1636380000000|2021-11-08 14:00:00|776.5|775.9|778.3|777.7|779.5|778.9|774.4|773.8|5229
1636383600000|2021-11-08 15:00:00|778.2|777.6|779.2|778.6|782.1|781.5|776.4|775.8|7099
1636387200000|2021-11-08 16:00:00|779.3|778.7|780.8|780.2|781.3|780.7|778.8|778.2|9315
1636390800000|2021-11-08 17:00:00|780.6|780|781|780.4|782.3|781.7|778.6|778|3666
1636394400000|2021-11-08 18:00:00|781.3|780.7|779.3|778.7|782.3|781.7|779.1|778.5|2192
1636398000000|2021-11-08 19:00:00|779.2|778.6|778.7|778.1|779.6|779|777.5|776.9|9051
1636419600000|2021-11-09 01:00:00|779.1|778.5|779.5|778.9|780.1|779.5|777.3|776.7|326
1636423200000|2021-11-09 02:00:00|779.7|779.1|779.4|778.8|780.3|779.7|779|778.4|150
1636426800000|2021-11-09 03:00:00|779.5|778.9|779|778.4|780|779.4|778.3|777.7|143
1636430400000|2021-11-09 04:00:00|779.1|778.5|779.8|779.2|779.9|779.3|778.9|778.3|76
1636434000000|2021-11-09 05:00:00|779.7|779.1|780.5|779.9|781.4|780.8|778.9|778.3|174
1636437600000|2021-11-09 06:00:00|780.7|780.1|781.1|780.5|781.1|780.5|780.2|779.6|128
1636441200000|2021-11-09 07:00:00|781.2|780.6|781.1|780.5|782.5|781.9|780.6|780|193
1636444800000|2021-11-09 08:00:00|780.9|780.3|784.7|784.1|784.8|784.2|780.9|780.3|367
1636448400000|2021-11-09 09:00:00|784.8|784.2|785.2|784.6|787.5|786.9|784.2|783.6|607
1636452000000|2021-11-09 10:00:00|785.1|784.5|782.9|782.3|785.7|785.1|782.7|782.1|331
1636455600000|2021-11-09 11:00:00|783|782.4|780.9|780.3|783.5|782.9|780.9|780.3|1144
1636459200000|2021-11-09 12:00:00|780.8|780.2|783.8|783.2|784.3|783.7|780.7|780.1|561
1636462800000|2021-11-09 13:00:00|784|783.4|782.5|781.9|784|783.4|782.1|781.5|274
1636466400000|2021-11-09 14:00:00|782.3|781.7|782.1|781.5|782.6|782|779.4|778.8|6226
1636470000000|2021-11-09 15:00:00|782|781.4|778.7|778.1|782.1|781.5|774.6|774|6378
1636473600000|2021-11-09 16:00:00|778.9|778.3|778.9|778.3|781.9|781.3|777.9|777.3|3392
1636477200000|2021-11-09 17:00:00|776.9|777.4|785.6|785|789.9|789.3|776.6|775.1|12988
1636480800000|2021-11-09 18:00:00|785.7|785.1|787.7|787.1|790.6|790|784.3|783.7|4667
1636484400000|2021-11-09 19:00:00|787.8|787.2|792|791.4|793.5|792.9|787.3|786.7|8401
1636506000000|2021-11-10 01:00:00|792.9|792.3|791.8|791.2|795.9|795.2|791.3|790.7|3050
1636509600000|2021-11-10 02:00:00|791.9|791.3|793.7|793.1|793.9|793.3|790.8|790.2|375
1636513200000|2021-11-10 03:00:00|793.6|793|792.6|792|793.8|793.2|792.4|791.8|89
1636516800000|2021-11-10 04:00:00|792.7|792.1|791.8|791.2|792.7|792.1|791.8|791.2|46
1636520400000|2021-11-10 05:00:00|791.7|791.1|790.6|790|791.8|791.2|790.3|789.7|259
1636524000000|2021-11-10 06:00:00|790.5|789.9|792.1|791.5|792.1|791.5|790.5|789.9|158
1636527600000|2021-11-10 07:00:00|792|791.4|790|789.4|792.6|792|789.3|788.7|308
1636531200000|2021-11-10 08:00:00|789.8|789.2|792.5|791.9|793|792.4|789.6|789|395
1636534800000|2021-11-10 09:00:00|792.3|791.7|791.1|790.5|792.5|791.9|788.9|788.3|3322
1636538400000|2021-11-10 10:00:00|791.2|790.6|789.8|789.2|791.8|791.2|789.7|789.1|417
1636542000000|2021-11-10 11:00:00|789.7|789.1|789.6|789|790.6|790|788.9|788.3|448
1636545600000|2021-11-10 12:00:00|789.5|788.9|789.1|788.5|790.4|789.8|789|788.4|213
1636549200000|2021-11-10 13:00:00|789.2|788.6|791.5|790.9|791.9|791.3|789.1|788.5|660
1636552800000|2021-11-10 14:00:00|795.2|794.6|799.8|799.2|801.8|801.2|794.3|793.7|6750
1636556400000|2021-11-10 15:00:00|799.7|799.1|800|799.4|803.8|803.2|797.6|797|8146
1636560000000|2021-11-10 16:00:00|800.1|799.5|806.1|805.5|806.5|805.9|799.6|799|4052
1636563600000|2021-11-10 17:00:00|805.6|805|809.2|808.6|810.1|809.5|804.6|804|6194
1636567200000|2021-11-10 18:00:00|809.1|808.5|811.2|810.6|812.6|812|808|807.4|4429
1636570800000|2021-11-10 19:00:00|811.3|810.7|812.8|812.2|813.6|813|809.3|808.7|8059
1636592400000|2021-11-11 01:00:00|813.3|812.7|813.7|813.1|814.8|814.2|810.5|809.9|840
1636596000000|2021-11-11 02:00:00|813.6|813|813.5|812.9|813.8|813.2|811.5|810.9|211
1636599600000|2021-11-11 03:00:00|813.6|813|814|813.4|814.5|813.9|812.3|811.7|290
1636603200000|2021-11-11 04:00:00|814.1|813.5|814.6|814|814.8|814.2|813.7|813.1|109
1636606800000|2021-11-11 05:00:00|814.5|813.9|815.5|814.9|815.9|815.3|814.2|813.6|316
1636610400000|2021-11-11 06:00:00|815.3|814.7|815.3|814.7|815.6|815|815.3|814.7|221
1636614000000|2021-11-11 07:00:00|815.2|814.6|814.7|814.1|815.5|814.9|813.3|812.7|520
1636617600000|2021-11-11 08:00:00|814.9|814.3|813.2|812.6|815|814.4|808.9|808.3|1185
1636621200000|2021-11-11 09:00:00|812.7|812.1|812.4|811.8|815|814.4|811.9|811.3|553
1636624800000|2021-11-11 10:00:00|812.3|811.7|811.7|811.1|813.8|813.2|809.7|809.1|1576
1636628400000|2021-11-11 11:00:00|811.9|811.3|811.7|811.1|812.3|811.7|808.9|808.3|521
1636632000000|2021-11-11 12:00:00|811.6|811|811.7|811.1|813.7|813.1|810.2|809.6|1217
1636635600000|2021-11-11 13:00:00|811.5|810.9|813.5|812.9|813.6|813|809.9|809.3|535
1636639200000|2021-11-11 14:00:00|814.5|813.9|823.3|822.7|826.5|825.9|813.4|812.8|10041
1636642800000|2021-11-11 15:00:00|823.2|822.6|827.7|827.1|834.3|833.7|822.6|822|13740
1636646400000|2021-11-11 16:00:00|827.8|827.2|822.7|822.1|828.1|827.5|819.2|818.6|8723
1636650000000|2021-11-11 17:00:00|822.6|822|818.8|818.2|824|823.4|817.9|817.3|6107
1636653600000|2021-11-11 18:00:00|819.3|818.7|820.1|819.5|820.1|819.5|816.8|816.2|6137
1636657200000|2021-11-11 19:00:00|819.9|819.3|823.3|822.7|823.5|822.9|819.9|819.3|7875
1636678800000|2021-11-12 01:00:00|824.2|823.6|824.3|823.7|825.9|825.3|823.3|822.7|1156
1636682400000|2021-11-12 02:00:00|824.2|823.6|825.7|825.1|826.5|825.9|823.8|823.2|214
1636686000000|2021-11-12 03:00:00|825.5|824.9|824.8|824.2|826.2|825.6|823.9|823.3|250
1636689600000|2021-11-12 04:00:00|824.7|824.1|827.5|826.9|828.3|827.6|824.5|823.9|309
1636693200000|2021-11-12 05:00:00|827.6|827|829.5|828.9|829.6|829|827.5|826.9|372
1636696800000|2021-11-12 06:00:00|829.2|828.6|828|827.4|829.2|828.6|827.1|826.5|281
1636700400000|2021-11-12 07:00:00|828.1|827.5|826.3|825.7|829.4|828.8|826|825.4|281
1636704000000|2021-11-12 08:00:00|826.2|825.6|827.9|827.3|829.4|828.8|825.7|825.1|486
1636707600000|2021-11-12 09:00:00|827.7|827.1|829.5|828.9|830.3|829.7|826.1|825.5|841
1636711200000|2021-11-12 10:00:00|829.4|828.8|823.4|822.8|829.5|828.9|822.7|822.1|1166
1636714800000|2021-11-12 11:00:00|823.7|823.1|822.5|821.9|823.9|823.3|821.1|820.5|1310
1636718400000|2021-11-12 12:00:00|823|822.4|821.9|821.3|823.3|822.7|818.6|818|1188
1636722000000|2021-11-12 13:00:00|822|821.4|821.5|820.9|822.5|821.9|820.3|819.7|808
1636725600000|2021-11-12 14:00:00|821|820.4|819|818.4|822.1|821.5|815.6|815|5171
1636729200000|2021-11-12 15:00:00|818.9|818.3|821.4|820.8|827.9|827.3|818.5|817.9|6574
1636732800000|2021-11-12 16:00:00|821.5|820.9|832.2|831.6|833.3|832.7|820.4|819.8|6853
1636736400000|2021-11-12 17:00:00|831.9|831.3|830.2|829.6|836.2|835.6|829.2|828.6|5790
1636740000000|2021-11-12 18:00:00|830.3|829.7|827.8|827.2|833.2|832.6|827.6|827|5557
1636743600000|2021-11-12 19:00:00|827.9|827.3|827|826.4|828.9|828.3|825.9|825.3|2828
1636938000000|2021-11-15 01:00:00|829.8|829.2|825.9|825.3|831.4|830.8|825.7|825.1|1117
1636941600000|2021-11-15 02:00:00|825.8|825.2|826.3|825.7|827.3|826.7|825.3|824.7|379
1636945200000|2021-11-15 03:00:00|826.2|825.6|827.3|826.7|827.8|827.2|825.6|825|186
1636948800000|2021-11-15 04:00:00|827.1|826.5|830.3|829.7|830.7|830.1|825.6|825|267
1636952400000|2021-11-15 05:00:00|830.2|829.6|828.5|827.9|830.3|829.7|827.1|826.4|397
1636956000000|2021-11-15 06:00:00|828.7|828.1|828.6|828|829.7|829.1|827.6|827|158
1636959600000|2021-11-15 07:00:00|828.7|828.1|829.5|828.9|829.7|829.1|827.1|826.5|154
1636963200000|2021-11-15 08:00:00|829.6|829|831.9|831.3|833.5|832.9|829.6|829|998
1636966800000|2021-11-15 09:00:00|832|831.4|829|828.4|832|831.4|827.9|827.3|890
1636970400000|2021-11-15 10:00:00|828.8|828.2|830.5|829.9|831.1|830.5|827.7|827.1|510
1636974000000|2021-11-15 11:00:00|829.9|829.3|831.8|831.2|832.2|831.6|828|827.4|665
1636977600000|2021-11-15 12:00:00|832.1|831.5|830.2|829.6|832.1|831.5|827.9|827.3|946
1636981200000|2021-11-15 13:00:00|830.1|829.5|828.3|827.7|830.1|829.5|828|827.4|1931
1636984800000|2021-11-15 14:00:00|829.3|828.7|830|829.4|835.3|834.7|824.9|824.3|5461
1636988400000|2021-11-15 15:00:00|830.3|829.7|824.3|823.7|831|830.4|823.7|823.1|6058
1636992000000|2021-11-15 16:00:00|824.6|824|835.1|834.5|835.4|834.8|823.2|822.6|4697
1636995600000|2021-11-15 17:00:00|835.2|834.6|831.3|830.7|839.1|838.5|830.9|830.3|5864
1636999200000|2021-11-15 18:00:00|831.6|831|830.9|830.3|832.1|831.5|830|829.4|1746
1637002800000|2021-11-15 19:00:00|831|830.4|836.5|835.9|836.6|836|830.8|830.2|3337
1637024400000|2021-11-16 01:00:00|836.2|835.6|835.7|835.1|836.5|835.9|833.6|833|1005
1637028000000|2021-11-16 02:00:00|835.3|834.7|834.3|833.7|835.3|834.7|834|833.4|133
1637031600000|2021-11-16 03:00:00|834.2|833.6|834.5|833.9|834.8|834.2|834.1|833.5|86
1637035200000|2021-11-16 04:00:00|834.7|834.1|833.1|832.5|834.9|834.3|832.6|832|185
1637038800000|2021-11-16 05:00:00|833|832.4|832.5|831.9|833.9|833.3|832.5|831.9|118
1637042400000|2021-11-16 06:00:00|832.6|832|833|832.4|833.9|833.3|832.5|831.9|73
1637046000000|2021-11-16 07:00:00|832.9|832.3|831.5|830.9|833.4|832.8|831.2|830.6|136
1637049600000|2021-11-16 08:00:00|831.9|831.3|832.3|831.7|832.9|832.3|831.1|830.5|654
1637053200000|2021-11-16 09:00:00|832.4|831.8|831|830.4|832.4|831.8|830.4|829.8|765
1637056800000|2021-11-16 10:00:00|830.8|830.2|830.4|829.8|831.7|831.1|827.9|827.3|1465
1637060400000|2021-11-16 11:00:00|830.1|829.5|832|831.4|832.7|832.1|829.3|828.7|808
1637064000000|2021-11-16 12:00:00|832.1|831.5|832.8|832.2|833.3|832.7|831|830.4|621
1637067600000|2021-11-16 13:00:00|832.9|832.3|828.1|827.5|833.1|832.5|827.8|827.2|2155
1637071200000|2021-11-16 14:00:00|827.4|826.8|829.6|829|830.3|829.7|825.3|824.7|5384
1637074800000|2021-11-16 15:00:00|829.3|828.7|826.6|826|831.6|831|825.4|824.8|7664
1637078400000|2021-11-16 16:00:00|826.3|825.7|821.4|820.8|827.8|827.2|820.7|820.1|4850
1637082000000|2021-11-16 17:00:00|821.5|820.9|821.1|820.5|823.3|822.7|820.5|819.9|3456
1637085600000|2021-11-16 18:00:00|821.2|820.6|820.1|819.5|823.4|822.8|819.6|819|2995
1637089200000|2021-11-16 19:00:00|820.2|819.6|819.8|819.2|820.7|820.1|818.8|818.2|3606
1637110800000|2021-11-17 01:00:00|821|820.4|823|822.4|823.1|822.5|820.8|820.1|653
1637114400000|2021-11-17 02:00:00|822.9|822.3|823.3|822.7|823.9|823.3|822.9|822.3|155
1637118000000|2021-11-17 03:00:00|823.4|822.8|822.5|821.9|823.6|823|822.2|821.6|359
1637121600000|2021-11-17 04:00:00|822.6|822|823.2|822.6|823.8|823.2|822.5|821.9|252
1637125200000|2021-11-17 05:00:00|823.5|822.9|823.5|822.9|823.5|822.9|822.1|821.5|85
1637128800000|2021-11-17 06:00:00|823.6|823|824.5|823.9|825|824.4|823.4|822.8|123
1637132400000|2021-11-17 07:00:00|824.6|824|823.8|823.2|824.6|824|823.5|822.9|166
1637136000000|2021-11-17 08:00:00|823.6|823|823.4|822.8|823.9|823.3|822.3|821.7|401
1637139600000|2021-11-17 09:00:00|823.5|822.9|823.4|822.8|824.2|823.6|820.1|819.5|764
1637143200000|2021-11-17 10:00:00|823.3|822.7|823|822.4|823.7|823.1|821.4|820.8|417
1637146800000|2021-11-17 11:00:00|823.1|822.5|821.3|820.7|823.7|823.1|821.3|820.7|644
1637150400000|2021-11-17 12:00:00|821.1|820.5|819.8|819.2|823.2|822.6|819.8|819.2|1071
1637154000000|2021-11-17 13:00:00|819.9|819.3|823.9|823.3|824.1|823.5|819.9|819.3|953
1637157600000|2021-11-17 14:00:00|825.4|824.8|836.8|836.2|839.5|838.9|824.7|824.1|9562
1637161200000|2021-11-17 15:00:00|837|836.4|839.3|838.7|843|842.4|835.5|834.9|6611
1637164800000|2021-11-17 16:00:00|839.2|838.6|833.7|833.1|841|840.4|833.5|832.9|3871
1637168400000|2021-11-17 17:00:00|834|833.4|833.2|832.6|835.2|834.6|831.9|831.3|2653
1637172000000|2021-11-17 18:00:00|833.4|832.8|832.8|832.2|833.6|833|831.4|830.8|4324
1637175600000|2021-11-17 19:00:00|833|832.4|833.9|833.3|834.2|833.5|831.6|831|2871
1637197200000|2021-11-18 01:00:00|833.4|832.8|834.8|834.2|834.8|834.2|831.7|831.1|591
1637200800000|2021-11-18 02:00:00|834.6|834|834.6|834|835.5|834.9|833.9|833.3|149
1637204400000|2021-11-18 03:00:00|834.7|834.1|835.4|834.8|835.4|834.8|834.2|833.6|90
1637208000000|2021-11-18 04:00:00|835.5|834.9|835.9|835.3|836.5|835.9|835.4|834.8|133
1637211600000|2021-11-18 05:00:00|835.8|835.2|837.4|836.8|837.6|837|835.7|835.1|141
1637215200000|2021-11-18 06:00:00|837.3|836.7|839.8|839.2|839.9|839.3|837|836.4|278
1637218800000|2021-11-18 07:00:00|839.9|839.3|839.9|839.3|841.2|840.6|839.4|838.8|205
1637222400000|2021-11-18 08:00:00|840.2|839.6|838.3|837.7|841.8|841.2|837.4|836.8|487
1637226000000|2021-11-18 09:00:00|838.4|837.8|846.3|845.7|846.4|845.8|838|837.4|1392
1637229600000|2021-11-18 10:00:00|846.4|845.8|845.5|844.9|846.4|845.8|843|842.4|2288
1637233200000|2021-11-18 11:00:00|845.3|844.7|845.3|844.7|846.4|845.8|844.6|844|897
1637236800000|2021-11-18 12:00:00|845.4|844.8|845.5|844.9|846.8|846.2|844.4|843.8|782
1637240400000|2021-11-18 13:00:00|845.4|844.8|846.1|845.5|846.4|845.7|843.7|843.1|1102
1637244000000|2021-11-18 14:00:00|845.9|845.3|853.2|852.6|853.2|852.6|840.9|840.3|8015
1637247600000|2021-11-18 15:00:00|853.1|852.5|839.9|839.3|853.4|852.8|839.4|838.8|8211
1637251200000|2021-11-18 16:00:00|840.2|839.6|839.4|838.8|843.2|842.6|837.2|836.6|3413
1637254800000|2021-11-18 17:00:00|839.1|838.5|830.3|829.7|839.4|838.8|830|829.4|3626
1637258400000|2021-11-18 18:00:00|830.4|829.8|831.8|831.2|834.3|833.7|829.9|829.3|2985
1637262000000|2021-11-18 19:00:00|831.9|831.3|831|830.4|832.3|831.7|829.5|828.9|1988
1637283600000|2021-11-19 01:00:00|831.7|831.1|831.3|830.7|833|832.4|829.5|828.9|826
1637287200000|2021-11-19 02:00:00|831|830.4|835.5|834.9|835.5|834.9|830.8|830.2|259
1637290800000|2021-11-19 03:00:00|835.4|834.8|833|832.4|835.4|834.8|832.9|832.3|252
1637294400000|2021-11-19 04:00:00|833.3|832.7|832.8|832.2|833.4|832.8|832|831.4|45
1637298000000|2021-11-19 05:00:00|832.9|832.3|835.5|834.9|836.3|835.7|832.9|832.3|265
1637301600000|2021-11-19 06:00:00|835.4|834.8|837.8|837.2|837.8|837.2|835.2|834.6|173
1637305200000|2021-11-19 07:00:00|837.5|836.9|836.9|836.3|839.2|838.6|836.3|835.7|290
1637308800000|2021-11-19 08:00:00|837|836.4|835.8|835.2|837.5|836.9|835|834.4|229
1637312400000|2021-11-19 09:00:00|835.7|835.1|833.4|832.8|838.7|838.1|831.8|831.2|748
1637316000000|2021-11-19 10:00:00|833.8|833.2|829.6|829|834.7|834.1|829.6|829|561
1637319600000|2021-11-19 11:00:00|829.8|829.2|825|824.4|832.3|831.7|824.1|823.5|1036
1637323200000|2021-11-19 12:00:00|824.8|824.2|823.7|823.1|827.2|826.6|823.3|822.7|1050
1637326800000|2021-11-19 13:00:00|823.6|823|828|827.4|828.4|827.8|823.4|822.8|933
1637330400000|2021-11-19 14:00:00|828.6|828|834.1|833.5|835.8|835.2|826.1|825.5|4937
1637334000000|2021-11-19 15:00:00|834.3|833.7|836|835.4|840.6|840|831.8|831.2|7599
1637337600000|2021-11-19 16:00:00|835.8|835.2|832.5|831.9|836.9|836.3|832.5|831.9|3015
1637341200000|2021-11-19 17:00:00|832.4|831.8|832.8|832.2|834.3|833.7|831.3|830.7|1552
1637344800000|2021-11-19 18:00:00|832.5|831.9|831.5|830.9|832.8|832.2|828|827.4|1625
1637348400000|2021-11-19 19:00:00|830.9|830.3|834|833.4|835.4|834.8|830.8|830.2|2222
1637542800000|2021-11-22 01:00:00|837.7|837.1|842.2|841.6|845.5|844.9|837.7|837.1|1325
1637546400000|2021-11-22 02:00:00|842.4|841.8|842|841.4|842.7|842.1|841.5|840.9|670
1637550000000|2021-11-22 03:00:00|841.8|841.2|843|842.4|843.8|843.2|841.8|841.2|156
1637553600000|2021-11-22 04:00:00|842.9|842.3|845|844.4|845|844.4|842.9|842.3|396
1637557200000|2021-11-22 05:00:00|845.1|844.5|842.6|842|845.1|844.5|842.4|841.8|456
1637560800000|2021-11-22 06:00:00|842.8|842.2|843.1|842.5|844.1|843.5|842.7|842.1|120
1637564400000|2021-11-22 07:00:00|843.2|842.6|843.3|842.7|844.3|843.7|842.6|842|110
1637568000000|2021-11-22 08:00:00|843.2|842.6|849.1|848.5|849.2|848.6|843|842.4|1135
1637571600000|2021-11-22 09:00:00|849.2|848.6|852.7|852.1|852.7|852.1|849.1|848.5|491
1637575200000|2021-11-22 10:00:00|852.6|852|851.2|850.6|853.4|852.8|850.1|849.5|594
1637578800000|2021-11-22 11:00:00|851.1|850.5|852|851.4|855.2|854.6|850.9|850.3|633
1637582400000|2021-11-22 12:00:00|852.1|851.5|852.2|851.6|852.9|852.3|850.3|849.7|422
1637586000000|2021-11-22 13:00:00|852.1|851.5|851.1|850.1|852.9|852.3|848.4|847.8|1038
1637589600000|2021-11-22 14:00:00|851.7|851.1|858.6|858|859.3|858.7|846.9|846.3|5154
1637593200000|2021-11-22 15:00:00|858.5|857.9|855.4|854.8|858.6|858|851.9|851.3|4191
1637596800000|2021-11-22 16:00:00|855.5|854.9|853.1|852.5|857.2|856.6|852.4|851.8|1541
1637600400000|2021-11-22 17:00:00|853|852.4|855.9|855.3|856.1|855.5|851.1|850.5|2630
1637604000000|2021-11-22 18:00:00|856.1|855.5|857.1|856.5|859.4|858.8|856.1|855.5|1262
1637607600000|2021-11-22 19:00:00|857.3|856.7|858.4|857.8|858.6|858|854.9|854.3|2917
1637629200000|2021-11-23 01:00:00|857.3|856.7|858.2|857.6|858.9|858.3|854.5|853.9|565
1637632800000|2021-11-23 02:00:00|858.3|857.7|858.1|857.5|858.4|857.8|857.7|857.1|53
1637636400000|2021-11-23 03:00:00|858.2|857.6|858.2|857.6|858.9|858.3|858.2|857.5|78
1637640000000|2021-11-23 04:00:00|858.3|857.7|856.9|856.3|858.4|857.8|856.1|855.5|177
1637643600000|2021-11-23 05:00:00|856.8|856.2|855.4|854.8|857.6|857|854.7|854.1|1069
1637647200000|2021-11-23 06:00:00|855.7|855.1|854.5|853.9|856.5|855.9|853.3|852.7|205
1637650800000|2021-11-23 07:00:00|854.2|853.6|853.2|852.6|855.2|854.6|853.2|852.6|197
1637654400000|2021-11-23 08:00:00|853.3|852.7|853.5|852.9|854.2|853.6|852.6|852|87
1637658000000|2021-11-23 09:00:00|853.6|853|852.9|852.3|853.8|853.2|851|850.4|357
1637661600000|2021-11-23 10:00:00|853.1|852.1|856.2|855.6|856.2|855.6|852.7|852.1|255
1637665200000|2021-11-23 11:00:00|856|855.4|856.7|856.1|857.2|856.6|856|855.4|419
1637668800000|2021-11-23 12:00:00|856.6|856|857|856.4|858.9|858.3|856.2|855.6|564
1637672400000|2021-11-23 13:00:00|856.9|856.3|854|853.4|858.1|857.5|853.3|852.7|665
1637676000000|2021-11-23 14:00:00|853.9|853.3|852.3|851.7|855.5|854.9|849.4|848.8|2481
1637679600000|2021-11-23 15:00:00|852|851.4|854.8|854.2|857.3|856.7|851.5|850.9|2759
1637683200000|2021-11-23 16:00:00|854.3|853.7|857.3|856.7|861.3|860.7|852.3|851.7|1971
1637686800000|2021-11-23 17:00:00|857.4|856.8|864.8|864.2|865.8|865.2|857|856.4|2463
1637690400000|2021-11-23 18:00:00|864.5|863.9|866.3|865.7|867.4|866.8|862.5|861.9|2353
1637694000000|2021-11-23 19:00:00|866.4|865.8|867.7|867.1|868|867.4|866.1|865.5|2608
1637715600000|2021-11-24 01:00:00|866.7|866.1|868.1|867.5|870.8|870.2|866.1|865.5|526
1637719200000|2021-11-24 02:00:00|868.3|867.7|868.8|868.2|869.1|868.5|867.6|867|144
1637722800000|2021-11-24 03:00:00|868.9|868.3|868.8|868.2|869.2|868.6|867.8|867.2|50
1637726400000|2021-11-24 04:00:00|868.7|868.1|871.1|870.5|871.2|870.6|868.6|867.9|94
1637730000000|2021-11-24 05:00:00|871.3|870.7|871.7|871.1|872.1|871.5|871.1|870.5|105
1637733600000|2021-11-24 06:00:00|871.8|871.2|874.7|873.7|874.7|874|871.6|871|225
1637737200000|2021-11-24 07:00:00|874.5|873.9|870.3|869.7|874.8|874.2|869.8|869.2|268
1637740800000|2021-11-24 08:00:00|870.5|869.9|867.7|867.1|871.3|870.7|867.6|866.9|157
1637744400000|2021-11-24 09:00:00|867.6|867|865.6|865|870.8|870.2|865.6|865|1523
1637748000000|2021-11-24 10:00:00|865.5|864.9|867.1|866.5|867.9|867.3|864.9|864.2|513
1637751600000|2021-11-24 11:00:00|867|866.4|870.5|869.9|871.4|870.8|866.6|866|1101
1637755200000|2021-11-24 12:00:00|870.6|870|870.4|869.8|871.4|870.8|868|867.4|324
1637758800000|2021-11-24 13:00:00|870.2|869.6|865.7|865.1|870.2|869.6|865.2|864.6|546
1637762400000|2021-11-24 14:00:00|866.3|865.7|866.4|865.8|868.6|868|861.9|861.3|4219
1637766000000|2021-11-24 15:00:00|866.6|866|855.1|854.5|867.4|866.8|851.8|851.2|9431
1637769600000|2021-11-24 16:00:00|855.3|854.7|847.1|846.5|856.3|855.7|847.1|846.5|4349
1637773200000|2021-11-24 17:00:00|847.2|846.6|855.6|855|855.8|855.2|847.1|846.5|1784
1637776800000|2021-11-24 18:00:00|855.3|854.7|852.1|851.5|856.3|855.7|851.8|851.2|2291
1637780400000|2021-11-24 19:00:00|852.2|851.6|852.9|851.4|853.7|853|849.4|848.8|2371
1637931600000|2021-11-26 13:00:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|0
1637935200000|2021-11-26 14:00:00|832|831.4|837.4|836.8|838.2|837.6|823.6|823|26713
1637938800000|2021-11-26 15:00:00|837.9|837.3|838.1|837.5|840.1|839.5|833.6|833|6225
1637942400000|2021-11-26 16:00:00|837.9|837.3|837.6|837|838.9|838.3|831.4|830.8|4045
1637946000000|2021-11-26 17:00:00|837.9|837.3|841.6|841|843.1|842.5|836.6|836|7542
1637949600000|2021-11-26 18:00:00|841.8|841.2|845.3|844.3|845.4|844.8|841.6|841|24976
1638147600000|2021-11-29 01:00:00|854.3|853.7|851.3|850.7|855.6|855|850.3|849.7|2353
1638151200000|2021-11-29 02:00:00|851.4|850.8|851.2|850.6|852.1|851.5|850.3|849.7|911
1638154800000|2021-11-29 03:00:00|851.3|850.7|851.6|851|851.6|851|850.1|849.5|281
1638158400000|2021-11-29 04:00:00|851.8|851.2|851.1|850.5|852.1|851.5|851.1|850.5|465
1638162000000|2021-11-29 05:00:00|850.3|849.7|849.8|849.2|850.3|849.7|848.6|848|319
1638165600000|2021-11-29 06:00:00|849.9|849.3|850.5|849.9|850.6|850|848.8|848.2|217
1638169200000|2021-11-29 07:00:00|850.4|849.8|849.1|848.5|850.6|850|848.3|847.7|341
1638172800000|2021-11-29 08:00:00|849|848.4|848.2|847.6|849.7|849.1|845.6|845|605
1638176400000|2021-11-29 09:00:00|848.1|847.5|848.2|847.6|850.8|850.2|846.8|846.2|792
1638180000000|2021-11-29 10:00:00|848.1|847.5|849|848.4|852.7|852.1|846|845.4|1427
1638183600000|2021-11-29 11:00:00|849.1|848.5|847.8|847.2|849.8|849.2|846.6|846|1281
1638187200000|2021-11-29 12:00:00|848|847.4|846.6|846|848.7|848.1|846.1|845.5|643
1638190800000|2021-11-29 13:00:00|847|846.4|843.8|843.2|847.1|846.5|843.1|842.5|1028
1638194400000|2021-11-29 14:00:00|841.8|841.2|831.4|830.8|842|841.4|830.9|830.3|8392
1638198000000|2021-11-29 15:00:00|830.9|830.3|827.1|826.5|832|831.4|824.6|824|6908
1638201600000|2021-11-29 16:00:00|827|826.4|822.1|821.5|828.6|828|819.4|818.8|5818
1638205200000|2021-11-29 17:00:00|822.2|821.6|825.1|824.5|825.9|825.3|821.4|820.8|4225
1638208800000|2021-11-29 18:00:00|824.9|824.3|821.4|820.8|825.4|824.8|821.1|820.5|3086
1638212400000|2021-11-29 19:00:00|821.2|820.6|822.9|822.3|824.4|823.8|821.1|820.5|4228
1638234000000|2021-11-30 01:00:00|823.6|823|821.2|820.6|824.1|823.5|818.7|818.1|1506
1638237600000|2021-11-30 02:00:00|821.4|820.8|821.4|820.8|823.9|823.3|821.2|820.6|341
1638241200000|2021-11-30 03:00:00|821.3|820.7|819.8|819.2|821.7|821.1|819.7|819.1|633
1638244800000|2021-11-30 04:00:00|819.9|819.3|820.2|819.6|821.3|820.7|819.7|819.1|201
1638248400000|2021-11-30 05:00:00|819.9|819.3|815.7|815.1|820.7|820.1|815.7|815.1|627
1638252000000|2021-11-30 06:00:00|815.9|815.3|812.7|812.1|816.2|815.6|812.7|812.1|984
1638255600000|2021-11-30 07:00:00|812.1|811.5|811.6|811|813.9|813.3|811.1|810.5|636
1638259200000|2021-11-30 08:00:00|811.7|811.1|812.2|811.6|814.7|814.1|811.1|810.5|533
1638262800000|2021-11-30 09:00:00|812.3|811.7|806.3|805.7|813.4|812.8|803.2|802.6|1291
1638266400000|2021-11-30 10:00:00|806.4|805.8|809.7|809.1|813.8|813.2|806.4|805.8|1897
1638270000000|2021-11-30 11:00:00|809.8|809.2|811.4|810.8|812.8|812.2|808.7|808.1|815
1638273600000|2021-11-30 12:00:00|811.9|811.3|808.2|807.6|813.1|812.5|807.7|807.1|818
1638277200000|2021-11-30 13:00:00|808.1|807.5|808.3|807.7|812.6|812|807.2|806.6|1372
1638280800000|2021-11-30 14:00:00|805.8|805.2|802.3|801.7|808.3|807.7|798.8|798.2|7186
1638284400000|2021-11-30 15:00:00|801.8|801.2|799.7|799.1|812.7|812.1|799.5|798.9|8251
1638288000000|2021-11-30 16:00:00|799.5|798.9|794.8|794.2|801.7|801.1|791|790.4|6740
1638291600000|2021-11-30 17:00:00|794.9|794.3|784.2|783.6|794.9|794.3|783.7|783.1|6900
1638295200000|2021-11-30 18:00:00|784|783.4|789.7|789.1|791.4|790.8|783.2|782.6|6101
1638298800000|2021-11-30 19:00:00|789.2|788.6|789.9|789.3|791|790.4|786.5|785.9|4871
1638320400000|2021-12-01 01:00:00|792.3|791.7|793.5|792.9|794.4|793.8|789.7|789.1|940
1638324000000|2021-12-01 02:00:00|793.2|792.6|793.5|792.9|795|794.4|793.1|792.5|364
1638327600000|2021-12-01 03:00:00|793.6|793|795.5|794.9|795.5|794.9|793.2|792.6|736
1638331200000|2021-12-01 04:00:00|795.2|794.6|797.7|797.1|798|797.4|794.5|793.9|231
1638334800000|2021-12-01 05:00:00|797.5|796.9|798.5|797.9|799|798.4|797|796.4|322
1638338400000|2021-12-01 06:00:00|798.4|797.8|797.4|796.8|799.7|799.1|795.7|795.1|363
1638342000000|2021-12-01 07:00:00|797.2|796.6|796.4|795.8|797.5|796.9|795.7|795.1|247
1638345600000|2021-12-01 08:00:00|796.2|795.6|791.7|791.1|798.2|797.6|791.7|791.1|782
1638349200000|2021-12-01 09:00:00|791.6|791|797.4|796.8|797.7|797.1|791.5|790.9|700
1638352800000|2021-12-01 10:00:00|797.2|796.6|794.6|794|798|797.4|794.5|793.9|540
1638356400000|2021-12-01 11:00:00|794.7|794.1|795.9|795.3|796.9|796.3|793.5|792.9|484
1638360000000|2021-12-01 12:00:00|796|795.4|795|794.4|796.4|795.8|793.6|793|696
1638363600000|2021-12-01 13:00:00|795.1|794.5|795.9|795.3|797.7|797.1|793.8|793.2|1336
1638367200000|2021-12-01 14:00:00|793.7|793.1|794.5|793.9|794.5|793.9|786.5|785.9|6326
1638370800000|2021-12-01 15:00:00|794.4|793.8|791.2|790.6|797.4|796.8|787.7|787.1|5878
1638374400000|2021-12-01 16:00:00|791.5|790.9|793.2|792.6|794.1|793.5|786.2|785.6|4790
1638378000000|2021-12-01 17:00:00|793|792.4|788.7|788.1|793|792.4|788.2|787.6|2676
1638381600000|2021-12-01 18:00:00|788.5|787.9|790.2|789.6|791|790.4|787.7|787.1|2413
1638385200000|2021-12-01 19:00:00|790.1|789.5|790|789.4|794.2|793.6|789.2|788.6|3539
1638406800000|2021-12-02 01:00:00|790.4|789.8|792|791.4|793|792.4|790.3|789.7|501
1638410400000|2021-12-02 02:00:00|792.1|791.5|791.9|791.3|793.2|792.6|791.3|790.7|256
1638414000000|2021-12-02 03:00:00|791.8|791.2|791.6|791|792.3|791.7|790.4|789.8|216
1638417600000|2021-12-02 04:00:00|791.8|791.2|793.8|793.2|794.2|793.6|791.8|791.2|230
1638421200000|2021-12-02 05:00:00|794|793.4|794.7|794.1|796|795.4|794|793.4|194
1638424800000|2021-12-02 06:00:00|794.8|794.2|797.5|796.9|798|797.4|794|793.4|526
1638428400000|2021-12-02 07:00:00|797.4|796.8|799.4|798.8|801.5|800.9|797|796.4|552
1638432000000|2021-12-02 08:00:00|799.5|798.9|799.1|798.5|800|799.4|797.3|796.7|756
1638435600000|2021-12-02 09:00:00|799|798.4|804.6|804|805.9|805.3|798.5|797.9|1162
1638439200000|2021-12-02 10:00:00|804.8|804.2|805.4|804.8|806|805.4|801.8|801.2|966
1638442800000|2021-12-02 11:00:00|805.6|805|804.5|803.9|809.3|808.7|804.3|803.7|859
1638446400000|2021-12-02 12:00:00|804.6|804|807.7|807.1|808.2|807.6|804.3|803.7|734
1638450000000|2021-12-02 13:00:00|807.9|807.3|806.4|805.8|808.1|807.5|805.2|804.6|1734
1638453600000|2021-12-02 14:00:00|807.6|807|808.7|808.1|811.8|811.2|800.5|799.9|6731
1638457200000|2021-12-02 15:00:00|809|808.4|811.5|810.9|812.5|811.9|805|804.4|4761
1638460800000|2021-12-02 16:00:00|811.7|811.1|815.7|815.1|819.7|819.1|811.2|810.6|6973
1638464400000|2021-12-02 17:00:00|816|815.4|818.7|818.1|821|820.4|816|815.4|3708
1638468000000|2021-12-02 18:00:00|818.5|817.9|817.8|817.2|819.8|819.2|816.7|816.1|4155
1638471600000|2021-12-02 19:00:00|817.7|817.1|817.1|816.5|819|818.4|814.7|814.1|5280
1638493200000|2021-12-03 01:00:00|818.4|817.8|816.7|816.1|819.6|819|816.1|815.5|733
1638496800000|2021-12-03 02:00:00|816.9|816.3|815.5|814.9|816.9|816.3|814.9|814.3|199
1638500400000|2021-12-03 03:00:00|815.4|814.8|817.8|817.2|818.5|817.9|815|814.4|362
1638504000000|2021-12-03 04:00:00|817.7|817.1|815.7|815.1|818|817.4|815.2|814.6|292
1638507600000|2021-12-03 05:00:00|815.8|815.2|816.3|815.7|817.7|817.1|814.8|814.2|130
1638511200000|2021-12-03 06:00:00|816.2|815.6|816.1|815.5|817.7|817.1|815.7|815.1|183
1638514800000|2021-12-03 07:00:00|816.7|816.1|815.7|815.1|820|819.4|815.7|815.1|356
1638518400000|2021-12-03 08:00:00|815.5|814.9|814|813.4|817|816.4|813.2|812.6|519
1638522000000|2021-12-03 09:00:00|814.1|813.5|813|812.4|814.3|813.7|811.2|810.6|560
1638525600000|2021-12-03 10:00:00|812.9|812.3|812.2|811.6|813|812.4|809.5|808.9|377
1638529200000|2021-12-03 11:00:00|812.4|811.8|815.6|815|816.2|815.6|811.2|810.6|531
1638532800000|2021-12-03 12:00:00|815.7|815.1|812.7|812.1|818|817.4|812.5|811.9|916
1638536400000|2021-12-03 13:00:00|812.8|812.2|813.1|812.5|817|816.4|811.6|811|849
1638540000000|2021-12-03 14:00:00|811.4|810.8|818|817.4|818.7|818.1|808.5|807.9|4990
1638543600000|2021-12-03 15:00:00|818.2|817.6|813.2|812.6|823.2|822.6|812.7|812.1|5455
1638547200000|2021-12-03 16:00:00|813|812.4|803.6|803|814.5|813.9|800.1|799.5|6833
1638550800000|2021-12-03 17:00:00|803.5|802.9|801.9|801.3|803.5|802.9|797.4|796.8|5331
1638554400000|2021-12-03 18:00:00|801.6|801|801.1|800.5|804.1|803.5|800.4|799.8|2325
1638558000000|2021-12-03 19:00:00|801.4|800.8|806.3|805.3|807.1|806.5|801.1|800.5|4031
1638752400000|2021-12-06 01:00:00|812.6|812|812.1|811.5|812.6|812|807.3|806.7|1163
1638756000000|2021-12-06 02:00:00|812.3|811.7|809.9|809.3|812.8|812.2|809.3|808.7|188
1638759600000|2021-12-06 03:00:00|810|809.4|808.9|808.3|810.7|810.1|808.1|807.5|105
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.9|808.3|809.7|809.1|808.5|807.9|99
1638766800000|2021-12-06 05:00:00|808.8|808.2|807.4|806.8|808.8|808.2|806.3|805.7|171
1638770400000|2021-12-06 06:00:00|807.3|806.7|806.9|806.3|807.6|807|806.3|805.7|118
1638774000000|2021-12-06 07:00:00|806.8|806.2|809.4|808.8|809.5|808.9|806.8|806.2|181
1638777600000|2021-12-06 08:00:00|809.3|808.7|805.5|804.9|809.7|809.1|803.8|803.2|328
1638781200000|2021-12-06 09:00:00|805.4|804.8|804|803.4|811.2|810.6|803.8|803.2|613
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.4|802.8|805.4|804.8|802|801.4|342
1638788400000|2021-12-06 11:00:00|803.5|802.9|801.7|801.1|803.9|803.3|799.3|798.7|467
1638792000000|2021-12-06 12:00:00|801.8|801.2|799.7|799.1|801.8|801.2|799.4|798.8|444
1638795600000|2021-12-06 13:00:00|799.8|799.2|799.2|798.6|801.4|800.8|796.9|796.3|582
1638799200000|2021-12-06 14:00:00|798.7|798.1|795.8|795.2|802.7|802.1|790.5|789.9|5289
1638802800000|2021-12-06 15:00:00|795.7|795.1|799.9|799.3|801.5|800.9|793.8|793.2|3559
1638806400000|2021-12-06 16:00:00|800|799.4|803.5|802.9|804|803.4|799.2|798.6|2633
1638810000000|2021-12-06 17:00:00|803.6|803|806|805.4|807.3|806.7|802.1|801.5|2391
1638813600000|2021-12-06 18:00:00|806.5|805.9|806|805.4|807.7|807.1|805|804.4|2660
1638817200000|2021-12-06 19:00:00|806.1|805.5|808.2|807.6|809|808.4|804.5|803.9|2424
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.5|806.9|810|809.4|806.9|806.3|335
1638842400000|2021-12-07 02:00:00|807|806.4|804.8|804.2|807.4|806.8|803.8|803.2|488
1638846000000|2021-12-07 03:00:00|804.5|803.9|805.5|804.9|805.8|805.2|804.3|803.7|83
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.5|804.9|807.4|806.8|805.3|804.7|131
1638853200000|2021-12-07 05:00:00|805.6|805|806|805.4|806.9|806.3|805.5|804.9|49
1638856800000|2021-12-07 06:00:00|806.1|805.5|810.2|809.6|811.2|810.6|806|805.4|325
1638860400000|2021-12-07 07:00:00|810.3|809.7|812|811.4|812|811.4|809.2|808.6|260
1638864000000|2021-12-07 08:00:00|811.9|811.3|808.9|808.3|814.1|813.5|808.1|807.5|726
1638867600000|2021-12-07 09:00:00|809|808.4|807.3|806.7|811|810.4|807.3|806.7|562
1638871200000|2021-12-07 10:00:00|807.4|806.8|805.6|805|807.5|806.9|803.3|802.7|701
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.3|804.7|806.4|805.8|805|804.4|187
1638752400000|2021-12-06 01:00:00|812.6|812|812.1|811.5|812.6|812|807.3|806.7|1163
1638756000000|2021-12-06 02:00:00|812.3|811.7|809.9|809.3|812.8|812.2|809.3|808.7|188
1638759600000|2021-12-06 03:00:00|810|809.4|808.9|808.3|810.7|810.1|808.1|807.5|105
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.9|808.3|809.7|809.1|808.5|807.9|99
1638766800000|2021-12-06 05:00:00|808.8|808.2|807.4|806.8|808.8|808.2|806.3|805.7|171
1638770400000|2021-12-06 06:00:00|807.3|806.7|806.9|806.3|807.6|807|806.3|805.7|118
1638774000000|2021-12-06 07:00:00|806.8|806.2|809.4|808.8|809.5|808.9|806.8|806.2|181
1638777600000|2021-12-06 08:00:00|809.3|808.7|805.5|804.9|809.7|809.1|803.8|803.2|328
1638781200000|2021-12-06 09:00:00|805.4|804.8|804|803.4|811.2|810.6|803.8|803.2|613
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.4|802.8|805.4|804.8|802|801.4|342
1638788400000|2021-12-06 11:00:00|803.5|802.9|801.7|801.1|803.9|803.3|799.3|798.7|467
1638792000000|2021-12-06 12:00:00|801.8|801.2|799.7|799.1|801.8|801.2|799.4|798.8|444
1638795600000|2021-12-06 13:00:00|799.8|799.2|799.2|798.6|801.4|800.8|796.9|796.3|582
1638799200000|2021-12-06 14:00:00|798.7|798.1|795.8|795.2|802.7|802.1|790.5|789.9|5289
1638802800000|2021-12-06 15:00:00|795.7|795.1|799.9|799.3|801.5|800.9|793.8|793.2|3559
1638806400000|2021-12-06 16:00:00|800|799.4|803.5|802.9|804|803.4|799.2|798.6|2633
1638810000000|2021-12-06 17:00:00|803.6|803|806|805.4|807.3|806.7|802.1|801.5|2391
1638813600000|2021-12-06 18:00:00|806.5|805.9|806|805.4|807.7|807.1|805|804.4|2660
1638817200000|2021-12-06 19:00:00|806.1|805.5|808.2|807.6|809|808.4|804.5|803.9|2424
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.5|806.9|810|809.4|806.9|806.3|335
1638842400000|2021-12-07 02:00:00|807|806.4|804.8|804.2|807.4|806.8|803.8|803.2|488
1638846000000|2021-12-07 03:00:00|804.5|803.9|805.5|804.9|805.8|805.2|804.3|803.7|83
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.5|804.9|807.4|806.8|805.3|804.7|131
1638853200000|2021-12-07 05:00:00|805.6|805|806|805.4|806.9|806.3|805.5|804.9|49
1638856800000|2021-12-07 06:00:00|806.1|805.5|810.2|809.6|811.2|810.6|806|805.4|325
1638860400000|2021-12-07 07:00:00|810.3|809.7|812|811.4|812|811.4|809.2|808.6|260
1638864000000|2021-12-07 08:00:00|811.9|811.3|808.9|808.3|814.1|813.5|808.1|807.5|726
1638867600000|2021-12-07 09:00:00|809|808.4|807.3|806.7|811|810.4|807.3|806.7|562
1638871200000|2021-12-07 10:00:00|807.4|806.8|805.6|805|807.5|806.9|803.3|802.7|701
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.3|804.7|806.4|805.8|805|804.4|187
1638878400000|2021-12-07 12:00:00|806|805.4|803.2|802.6|806.2|805.6|803|802.4|396
1638882000000|2021-12-07 13:00:00|803.3|802.7|802.5|801.9|805|804.4|801.5|800.9|944
1638885600000|2021-12-07 14:00:00|801.5|800.9|804|803.4|805.1|804.5|798.7|798.1|3400
1638889200000|2021-12-07 15:00:00|803.9|803.3|803.2|802.6|806.5|805.9|800.8|800.2|2728
1638892800000|2021-12-07 16:00:00|803.3|802.7|802.5|801.9|807.8|807.2|802|801.4|2279
1638896400000|2021-12-07 17:00:00|802.3|801.7|809.5|808.9|809.5|808.9|802.3|801.7|1851
1638900000000|2021-12-07 18:00:00|809.3|808.7|808|807.4|810.3|809.7|807.5|806.9|1916
1638903600000|2021-12-07 19:00:00|808.1|807.5|810.6|810|811|810.4|807.5|806.9|2728
1638925200000|2021-12-08 01:00:00|810.7|809.7|808.5|807.9|811.4|810.8|807.4|806.8|523
1638928800000|2021-12-08 02:00:00|808.4|807.8|810.4|809.8|811.2|810.6|808.3|807.7|159
1638932400000|2021-12-08 03:00:00|810.6|810|811.2|810.6|811.8|811.2|809.8|809.2|292
1638936000000|2021-12-08 04:00:00|811.3|810.7|809.3|808.7|811.6|811|808.8|808.2|99
1638939600000|2021-12-08 05:00:00|809.1|808.5|810.5|809.9|812.1|811.5|809.1|808.5|147
1638943200000|2021-12-08 06:00:00|810.3|809.7|810.8|810.2|813.1|812.5|809.6|809|436
1638946800000|2021-12-08 07:00:00|810.9|810.3|809.6|809|811.4|810.8|809.6|809|259
1638950400000|2021-12-08 08:00:00|809.7|809.1|810.8|810.2|811.8|811.2|809.7|809.1|147
1638954000000|2021-12-08 09:00:00|810.7|810.1|807.7|807.1|812.1|811.5|806.9|806.3|366
1638957600000|2021-12-08 10:00:00|807.6|807|804.1|803.5|807.7|807.1|802.1|801.5|1150
1638961200000|2021-12-08 11:00:00|803.7|803.1|802.8|802.2|803.8|803.2|801.1|800.5|426
1638964800000|2021-12-08 12:00:00|803.1|802.5|803.2|802.6|804.6|804|802.1|801.5|422
1638968400000|2021-12-08 13:00:00|803.3|802.7|802.9|802.3|804.8|804.2|801.4|800.8|667
1638972000000|2021-12-08 14:00:00|801.8|801.2|796.7|796.1|803.5|802.9|796.6|796|3379
1638975600000|2021-12-08 15:00:00|796.6|796|798.2|797.6|801.8|801.2|795.9|795.3|4409
1638979200000|2021-12-08 16:00:00|798.3|797.7|795.9|795.3|799.3|798.7|794.6|794|2253
1638982800000|2021-12-08 17:00:00|796|795.4|793.4|792.8|797|796.4|793.1|792.5|2532
1638986400000|2021-12-08 18:00:00|793.8|793.2|793.1|792.5|794.4|793.8|791.6|791|2584
1638990000000|2021-12-08 19:00:00|793.4|792.8|795.9|795.3|796.2|795.6|792.4|791.8|3276
1639011600000|2021-12-09 01:00:00|796.6|796|794.6|794|796.6|796|793.4|792.8|638
1639015200000|2021-12-09 02:00:00|794.5|793.9|793.5|792.9|794.6|794|793.1|792.5|158
1639018800000|2021-12-09 03:00:00|793.4|792.8|792|791.4|793.5|792.9|791.6|791|163
1639022400000|2021-12-09 04:00:00|791.9|791.3|791.9|791.3|792.1|791.5|791.3|790.7|175
1639026000000|2021-12-09 05:00:00|791.7|791.1|789.7|789.1|791.9|791.3|789.1|788.5|349
1639029600000|2021-12-09 06:00:00|789.5|788.9|790.6|790|791.1|790.5|789.2|788.6|295
1639033200000|2021-12-09 07:00:00|790.5|789.9|787.7|787.1|790.8|790.2|787.2|786.6|858
1639036800000|2021-12-09 08:00:00|787.8|787.2|785.7|785.1|787.9|787.3|784.4|783.8|999
1639040400000|2021-12-09 09:00:00|785.8|785.2|782.2|781.6|786.6|786|780.7|780.1|1482
1639044000000|2021-12-09 10:00:00|782.3|781.7|783.7|783.1|784.2|783.6|779.9|779.3|893
1639047600000|2021-12-09 11:00:00|783.8|783.2|784.8|784.2|786.6|786|783.5|782.9|561
1639051200000|2021-12-09 12:00:00|784.9|784.3|782.4|781.8|785.2|784.6|782.4|781.8|406
1639054800000|2021-12-09 13:00:00|782.3|781.7|782|781.4|783.1|782.5|781.6|781|768
1639058400000|2021-12-09 14:00:00|781.1|780.5|785.6|785|787.2|786.6|779.8|779.2|4943
1639062000000|2021-12-09 15:00:00|785.5|784.9|782.3|781.7|787.1|786.5|781.1|780.5|3796
1639065600000|2021-12-09 16:00:00|782.6|782|782.2|781.6|783.3|782.7|780.6|780|2753
1639069200000|2021-12-09 17:00:00|782.5|781.5|778.2|777.6|782.9|782.3|771.9|771.3|7302
1639072800000|2021-12-09 18:00:00|778.3|777.7|778.4|777.8|780.7|780.1|776.9|776.3|3381
1639076400000|2021-12-09 19:00:00|778.7|778.1|779|778.4|780.7|780.1|776.5|775.9|4629
1639098000000|2021-12-10 01:00:00|779.1|777.6|775.6|775|779.5|778.9|773.4|772.8|798
1639101600000|2021-12-10 02:00:00|775.5|774.9|775.8|775.2|776.3|775.7|774.5|773.9|186
1639105200000|2021-12-10 03:00:00|775.7|775.1|774.5|773.9|775.8|775.2|773.3|772.6|281
1639108800000|2021-12-10 04:00:00|774.8|774.2|771.9|771.3|775.5|774.9|771.9|771.3|285
1639112400000|2021-12-10 05:00:00|771.8|771.2|770.3|769.7|771.9|771.3|769|768.4|409
1639116000000|2021-12-10 06:00:00|769.9|769.3|770.8|770.2|770.8|770.2|769.5|768.9|308
1639119600000|2021-12-10 07:00:00|770.5|769.9|772.6|772|772.9|772.3|770.3|769.7|178
1639123200000|2021-12-10 08:00:00|772.5|771.9|774.5|773.9|775.4|774.8|771.8|771.2|519
1639126800000|2021-12-10 09:00:00|774|773.4|778.9|778.3|779.5|778.9|771.4|770.8|903
1639130400000|2021-12-10 10:00:00|779|778.4|784.3|783.7|785|784.4|778.8|778.2|1438
1639134000000|2021-12-10 11:00:00|784.4|783.8|782.4|781.8|786.1|785.5|780.8|780.2|841
1639137600000|2021-12-10 12:00:00|782.3|781.7|785.7|785.1|785.8|785.2|782.3|781.7|489
1639141200000|2021-12-10 13:00:00|785.9|785.3|788|787.4|788.9|788.3|784.3|783.7|1108
1639144800000|2021-12-10 14:00:00|787.2|786.6|784|783.4|788.5|787.9|782.8|782.2|4016
1639148400000|2021-12-10 15:00:00|784.1|783.5|783.5|782.9|786|785.4|779.6|779|3020
1639152000000|2021-12-10 16:00:00|783.7|783.1|784.7|784.1|786|785.4|782.2|781.6|2309
1639155600000|2021-12-10 17:00:00|785.2|784.6|786|785.4|786.5|785.9|782.8|782.2|1574
1639159200000|2021-12-10 18:00:00|786.1|785.5|788.7|788.1|789.2|788.6|784.5|783.9|2002
1639162800000|2021-12-10 19:00:00|788.9|788.3|785|784.4|789.1|788.5|784.8|784.2|2193
1639357200000|2021-12-13 01:00:00|785.1|784.1|785.1|784.5|785.9|785.3|783.4|782.8|417
1639360800000|2021-12-13 02:00:00|784.9|784.3|784.5|783.9|784.9|784.3|783.9|783.3|77
1639364400000|2021-12-13 03:00:00|784.4|783.8|783.5|782.9|784.6|784|783.4|782.8|36
1639368000000|2021-12-13 04:00:00|783.4|782.8|783.6|783|783.7|783.1|783.4|782.8|40
1639371600000|2021-12-13 05:00:00|783.5|782.9|786.9|786.3|787.3|786.7|783.4|782.8|149
1639375200000|2021-12-13 06:00:00|786.8|786.2|785.7|785.1|788.4|787.8|785.4|784.8|220
1639378800000|2021-12-13 07:00:00|785.8|785.2|784.1|783.5|786|785.4|781.8|781.2|340
1639382400000|2021-12-13 08:00:00|784.8|784.2|780|779.4|784.9|784.3|778.5|777.9|546
1639386000000|2021-12-13 09:00:00|779.9|779.3|780.9|780.3|786.6|786|779.9|779.3|943
1639389600000|2021-12-13 10:00:00|780.8|780.2|779.9|779.3|781.3|780.7|777.1|776.5|769
1639393200000|2021-12-13 11:00:00|779.8|779.2|777.9|777.3|780.7|780.1|777.6|777|699
1639396800000|2021-12-13 12:00:00|777.8|777.2|781.5|780.9|782.1|781.5|777.6|777|609
1639400400000|2021-12-13 13:00:00|781.4|780.8|780.6|780|782.1|781.5|779.9|779.3|414
1639404000000|2021-12-13 14:00:00|778.6|778|781.4|780.8|781.9|781.3|777.6|777|2626
1639407600000|2021-12-13 15:00:00|781.1|780.5|789.3|788.7|790.3|789.7|779.2|778.6|5379
1639411200000|2021-12-13 16:00:00|789.1|788.5|792.1|791.5|793.6|793|789.1|788.5|2181
1639414800000|2021-12-13 17:00:00|791.9|791.3|793.4|792.8|795.1|794.5|791.9|791.3|1995
1639418400000|2021-12-13 18:00:00|793.6|793|793.1|792.5|794.1|793.5|791.2|790.6|1590
1639422000000|2021-12-13 19:00:00|793.6|793|790|789.4|793.8|793.2|789.6|789|2779
1639443600000|2021-12-14 01:00:00|790.3|789.7|787.6|787|790.5|789.9|787.5|786.9|353
1639447200000|2021-12-14 02:00:00|787.7|787.1|785.9|785.3|787.7|787.1|784.7|784.1|211
1639450800000|2021-12-14 03:00:00|785.8|785.2|785.3|784.7|786.8|786.2|785.3|784.7|139
1639454400000|2021-12-14 04:00:00|785.1|784.5|784.7|784.1|786.1|785.5|784.2|783.6|177
1639458000000|2021-12-14 05:00:00|784.6|784|785.8|785.2|785.8|785.2|783.8|783.2|133
1639461600000|2021-12-14 06:00:00|785.7|785.1|783.5|782.9|785.8|785.2|783.3|782.7|177
1639465200000|2021-12-14 07:00:00|783.8|783.2|785.5|784.9|785.5|784.9|782.3|781.7|203
1639468800000|2021-12-14 08:00:00|785.6|785|784.3|783.7|787.6|787|784|783.4|426
1639472400000|2021-12-14 09:00:00|784.2|783.6|783.3|782.7|784.5|783.9|780.8|780.2|596
1639476000000|2021-12-14 10:00:00|783.1|782.5|784.6|784|785.3|784.7|782.8|782.2|372
1639479600000|2021-12-14 11:00:00|784.8|784.2|787.6|787|789|788.4|784.5|783.9|365
1639483200000|2021-12-14 12:00:00|787.7|787.1|785.4|784.8|788.6|788|784.8|784.2|498
1639486800000|2021-12-14 13:00:00|785.3|784.7|784.9|784.3|785.6|785|783.2|782.6|588
1639490400000|2021-12-14 14:00:00|786|785.4|781.3|780.7|786|785.4|779.1|778.5|3361
1639494000000|2021-12-14 15:00:00|781.5|780.9|785|784.4|786.7|786.1|781|780.4|2576
1639497600000|2021-12-14 16:00:00|784.8|784.2|790.7|790.1|792.5|791.9|784.7|784.1|2229
1639501200000|2021-12-14 17:00:00|790.9|790.3|787.6|787|793.5|792.9|787.6|787|1854
1639504800000|2021-12-14 18:00:00|787.7|787.1|788.7|788.1|789.7|789.1|786.3|785.7|1196
1639508400000|2021-12-14 19:00:00|789|788.4|787.8|787.2|790|789.4|787.5|786.9|1753
1639530000000|2021-12-15 01:00:00|788|787.4|786.6|786|788.2|787.5|785.3|784.7|369
1639533600000|2021-12-15 02:00:00|786.7|786.1|786.6|786|787.3|786.7|785.9|785.3|73
1639537200000|2021-12-15 03:00:00|786.1|785.5|777.4|776.8|786.1|785.5|774.2|773.6|797
1639540800000|2021-12-15 04:00:00|777.3|776.7|777.3|776.7|779.7|779.1|777.1|776.5|422
1639544400000|2021-12-15 05:00:00|777.2|776.6|779|778.4|779.8|779.2|775.7|775|393
1639548000000|2021-12-15 06:00:00|778.7|778.1|775.7|775.1|778.9|778.3|774.8|774.2|336
1639551600000|2021-12-15 07:00:00|775.6|775|775|774.4|778.3|777.7|772.9|772.3|458
1639555200000|2021-12-15 08:00:00|775.1|774.5|775.2|774.6|776.1|775.5|773.9|773.3|414
1639558800000|2021-12-15 09:00:00|775.1|774.5|776.4|775.8|777.1|776.5|773.6|773|655
1639562400000|2021-12-15 10:00:00|776.3|775.7|776.5|775.9|779.1|778.5|774|773.4|471
1639566000000|2021-12-15 11:00:00|776.4|775.8|778.1|777.5|778.4|777.8|775.4|774.8|312
1639569600000|2021-12-15 12:00:00|778.4|777.8|780.6|780|781.2|780.6|778|777.4|379
1639573200000|2021-12-15 13:00:00|780.5|779.9|778.9|778.3|780.9|780.3|778.6|778|359
1639576800000|2021-12-15 14:00:00|779.1|778.5|772.2|771.6|780.1|779.5|771|770.4|4969
1639580400000|2021-12-15 15:00:00|772.3|771.7|764.7|764.1|772.3|771.7|761.8|761.2|8440
1639584000000|2021-12-15 16:00:00|764.5|763.9|755.2|754.6|764.7|764.1|752.8|752.2|5813
1639587600000|2021-12-15 17:00:00|755.3|754.7|758.4|757.8|759.8|759.2|755|754.4|3865
1639591200000|2021-12-15 18:00:00|758.3|757.7|761.2|760.6|762.2|761.6|756.7|756.1|3950
1639594800000|2021-12-15 19:00:00|761.1|760.5|757.7|757.1|761.5|760.9|756.9|756.3|2960
1639616400000|2021-12-16 01:00:00|758.9|758.3|759.7|759.1|760.7|760.1|758|757.4|669
1639620000000|2021-12-16 02:00:00|759.8|759.2|759.9|759.3|761|760.4|759.7|759.1|216
1639623600000|2021-12-16 03:00:00|760|759.4|761.5|760.9|761.9|761.3|760|759.4|177
1639627200000|2021-12-16 04:00:00|761.6|761|763|762.4|763.1|762.5|761.2|760.6|123
1639630800000|2021-12-16 05:00:00|762.9|762.3|762.1|761.5|764.2|763.6|761.7|761.1|254
1639634400000|2021-12-16 06:00:00|762|761.4|763.9|763.3|764.5|763.9|762|761.4|244
1639638000000|2021-12-16 07:00:00|763.7|763.1|762.5|761.9|764.5|763.9|762.5|761.9|234
1639641600000|2021-12-16 08:00:00|762.2|761.6|762.1|761.5|763|762.4|758.7|758.1|579
1639645200000|2021-12-16 09:00:00|762|761.4|762.1|761.5|763.6|763|761.5|760.9|463
1639648800000|2021-12-16 10:00:00|762.3|761.7|760.4|759.8|762.3|761.7|759.6|759|454
1639652400000|2021-12-16 11:00:00|760.3|759.7|758|757.4|760.3|759.7|757.2|756.6|447
1639656000000|2021-12-16 12:00:00|758.1|757.5|754.1|753.5|758.4|757.8|752.8|752.2|987
1639659600000|2021-12-16 13:00:00|754|753.4|756|755.4|756.4|755.8|753.3|752.7|1017
1639663200000|2021-12-16 14:00:00|756.6|756|761.4|760.8|762.4|761.8|754.5|753.9|3756
1639666800000|2021-12-16 15:00:00|761.2|760.6|767.5|766.9|770.7|770.1|760.4|759.8|5613
1639670400000|2021-12-16 16:00:00|767.2|766.6|765.7|765.1|769.7|769.1|765.7|765.1|3156
1639674000000|2021-12-16 17:00:00|766|765.4|770|769.4|770.5|769.9|765.5|764.9|2345
1639677600000|2021-12-16 18:00:00|769.7|769.1|773|772.4|774.2|773.6|769.1|768.5|3345
1639681200000|2021-12-16 19:00:00|773.2|772.6|770|769.4|774|773.4|769.9|769.3|3273
1639702800000|2021-12-17 01:00:00|770.7|769.7|775|774.4|775.1|774.5|769.7|769.1|697
1639706400000|2021-12-17 02:00:00|774.9|774.3|772.8|772.2|775.2|774.6|772.3|771.7|259
1639710000000|2021-12-17 03:00:00|772.7|772.1|771.9|771.3|772.8|772.2|770.9|770.3|168
1639713600000|2021-12-17 04:00:00|772|771.4|771.7|771.1|772|771.4|769.8|769.2|122
1639717200000|2021-12-17 05:00:00|771.8|771.2|771.6|771|772.7|772.1|771.6|771|71
1639720800000|2021-12-17 06:00:00|771.9|771.3|772.3|771.7|772.4|771.8|770.7|770.1|185
1639724400000|2021-12-17 07:00:00|772.4|771.8|772.4|771.8|772.7|772.1|770.8|770.2|185
1639728000000|2021-12-17 08:00:00|772.5|771.9|775.7|775.1|775.9|775.3|772.4|771.8|391
1639731600000|2021-12-17 09:00:00|775.8|775.2|775.4|774.8|776.9|776.3|774.9|774.3|537
1639735200000|2021-12-17 10:00:00|775.5|774.9|774.6|774|776.8|776.2|774.5|773.9|352
1639738800000|2021-12-17 11:00:00|774|773.4|776|775.4|776.1|775.5|772.4|771.8|546
1639742400000|2021-12-17 12:00:00|776.2|775.6|774.6|774|776.2|775.6|772.5|771.9|454
1639746000000|2021-12-17 13:00:00|774.4|773.8|773.1|772.5|775.9|775.3|772.7|772.1|439
1639749600000|2021-12-17 14:00:00|773.5|772.9|774.4|773.8|774.9|774.3|766.7|766.1|3377
1639753200000|2021-12-17 15:00:00|774.2|773.6|778.8|778.2|781.4|780.8|774|773.4|5007
1639756800000|2021-12-17 16:00:00|778.9|778.3|773.6|773|779.6|779|772.4|771.8|2601
1639760400000|2021-12-17 17:00:00|773.7|773.1|776.4|775.8|777.1|776.5|773.6|773|1617
1639764000000|2021-12-17 18:00:00|776.5|775.9|776.8|776.2|777|776.4|775|774.4|3182
1639767600000|2021-12-17 19:00:00|776.9|776.3|776|775.4|777.9|777.3|774.8|774.2|2422
1639962000000|2021-12-20 01:00:00|779.1|778.5|774.9|774.3|779.3|778.6|774.3|773.7|728
1639965600000|2021-12-20 02:00:00|774.8|774.2|772.4|771.8|774.9|774.3|771.9|771.3|377
1639969200000|2021-12-20 03:00:00|772.7|772.1|773.1|772.5|773.9|773.3|772.1|771.5|148
1639972800000|2021-12-20 04:00:00|773|772.4|769.9|769.3|773.1|772.5|769.9|769.3|175
1639976400000|2021-12-20 05:00:00|770|769.4|769.8|769.2|770.6|770|769.4|768.8|183
1639980000000|2021-12-20 06:00:00|769.7|769.1|769.3|768.7|770.3|769.7|767.9|767.3|230
1639983600000|2021-12-20 07:00:00|769.7|769.1|771.9|771.3|772.7|772.1|768.9|768.3|230
1639987200000|2021-12-20 08:00:00|772.3|771.7|766.2|765.6|772.3|771.7|765.4|764.8|615
1639990800000|2021-12-20 09:00:00|766.4|765.8|762.6|762|767.3|766.7|759.1|758.5|897
1639994400000|2021-12-20 10:00:00|762.7|762.1|761.8|761.2|765.2|764.6|761.6|761|395
1639998000000|2021-12-20 11:00:00|761.7|761.1|764.8|764.2|765.7|765.1|761.2|760.6|344
1640001600000|2021-12-20 12:00:00|764.9|764.3|766.4|765.8|766.4|765.8|764.1|763.4|378
1640005200000|2021-12-20 13:00:00|766.5|765.9|765.3|764.7|768.9|768.3|765.3|764.6|460
1640008800000|2021-12-20 14:00:00|765.2|764.6|767.8|767.2|770.1|769.5|765.2|764.6|2235
1640012400000|2021-12-20 15:00:00|767.7|767.1|772.4|771.8|776.2|775.6|767.7|767.1|4021
1640016000000|2021-12-20 16:00:00|772.5|771.9|778.5|777.9|778.5|777.9|770.7|770.1|2854
1640019600000|2021-12-20 17:00:00|777.7|777.1|776.6|776|779.6|779|776.5|775.9|2578
1640023200000|2021-12-20 18:00:00|776.8|776.2|776.3|775.7|777|776.4|774|773.4|2021
1640026800000|2021-12-20 19:00:00|776.1|775.5|778.7|778.1|779.5|778.9|776.1|775.5|2625
1640048400000|2021-12-21 01:00:00|779.1|778.5|778.6|778|779.6|779|776.6|776|500
1640052000000|2021-12-21 02:00:00|778.5|777.9|779.3|778.7|780.3|779.7|778.3|777.7|218
1640055600000|2021-12-21 03:00:00|779|778.4|778.8|778.2|779.3|778.7|777.6|777|86
1640059200000|2021-12-21 04:00:00|778.7|778.1|779.7|779.1|780.1|779.5|778.4|777.8|68
1640062800000|2021-12-21 05:00:00|779.8|779.2|783.2|782.6|783.5|782.9|779.6|779|339
1640066400000|2021-12-21 06:00:00|783|782.4|779.9|779.3|783.2|782.6|779|778.4|199
1640070000000|2021-12-21 07:00:00|780.1|779.5|779.9|779.3|780.3|779.7|779.5|778.9|121
1640073600000|2021-12-21 08:00:00|780|779.4|777.1|776.5|780.8|780.2|775.2|774.6|292
1640077200000|2021-12-21 09:00:00|776.8|776.2|774.6|774|777.3|776.7|774.6|774|260
1640080800000|2021-12-21 10:00:00|774.7|774.1|777|776.4|778.3|777.7|774.6|774|486
1640084400000|2021-12-21 11:00:00|776.9|776.3|776.5|775.9|779.6|779|775.3|774.7|472
1640088000000|2021-12-21 12:00:00|776.3|775.7|774.3|773.7|778.3|777.7|773.4|772.8|602
1640091600000|2021-12-21 13:00:00|774.4|773.8|778.6|778|779.6|779|773.6|773|699
1640095200000|2021-12-21 14:00:00|781.3|780.7|784.5|783.9|786.5|785.9|779.4|778.8|3708
1640098800000|2021-12-21 15:00:00|784.6|784|788.6|788|790.1|789.5|784.2|783.6|4524
1640102400000|2021-12-21 16:00:00|788.4|787.8|795.4|794.8|798|797.4|787.8|787.2|4413
1640106000000|2021-12-21 17:00:00|795.3|794.7|795.8|795.2|797.3|796.7|793.2|792.6|2113
1640109600000|2021-12-21 18:00:00|795.7|795.1|798.8|798.2|799.7|799.1|795.6|795|2065
1640113200000|2021-12-21 19:00:00|798.7|798.1|797.9|797.3|800.9|800.3|797.6|797|2550
1640134800000|2021-12-22 01:00:00|795.5|794.9|799.3|798.7|799.9|799.3|793.6|792.6|836
1640138400000|2021-12-22 02:00:00|799.4|798.8|798.4|797.8|799.9|799.3|798.2|797.6|194
1640142000000|2021-12-22 03:00:00|798.3|797.7|797.3|796.7|799|798.4|796.7|796.1|107
1640145600000|2021-12-22 04:00:00|797.2|796.6|798.2|797.6|798.2|797.6|797.1|796.5|51
1640149200000|2021-12-22 05:00:00|798.1|797.5|799|798.4|799|798.4|797.2|796.6|84
1640152800000|2021-12-22 06:00:00|798.9|798.3|799.4|798.8|799.7|799.1|798.7|798.1|144
1640156400000|2021-12-22 07:00:00|799.3|798.7|803.2|802.6|803.4|802.8|799.2|798.6|526
1640160000000|2021-12-22 08:00:00|803|802.4|804.2|803.6|804.2|803.6|801.2|800.6|356
1640163600000|2021-12-22 09:00:00|804.1|803.5|804.4|803.8|806.6|806|802.4|801.8|683
1640167200000|2021-12-22 10:00:00|804.1|803.5|806.7|806.1|806.8|806.2|804.1|803.5|627
1640170800000|2021-12-22 11:00:00|806.6|806|805.6|805|807.6|807|805.3|804.7|608
1640174400000|2021-12-22 12:00:00|805.7|805.1|806.1|805.5|806.4|805.8|803.4|802.8|725
1640178000000|2021-12-22 13:00:00|806.5|805.9|808.1|807.5|809.1|808.5|806.1|805.5|967
1640181600000|2021-12-22 14:00:00|807.9|807.3|806.9|806.3|814.2|813.6|806.2|805.6|4023
1640185200000|2021-12-22 15:00:00|807.2|806.6|810.3|809.7|815.4|814.8|802.9|802.3|6211
1640188800000|2021-12-22 16:00:00|810.4|809.8|809.4|808.8|812.6|812|808.4|807.8|2335
1640192400000|2021-12-22 17:00:00|809.6|809|814.9|814.3|815.4|814.8|809.6|809|2670
1640196000000|2021-12-22 18:00:00|814.8|814.2|815|814.4|818.3|817.7|814.6|814|2760
1640199600000|2021-12-22 19:00:00|815.1|814.5|815|814.4|816.5|815.9|814.5|813.9|2588
1640221200000|2021-12-23 01:00:00|814.6|814|816|815.4|816.3|815.7|813.1|812.5|623
1640224800000|2021-12-23 02:00:00|815.8|815.2|816.3|815.7|816.3|815.7|815.3|814.7|265
1640228400000|2021-12-23 03:00:00|816.2|815.6|819.1|818.5|819.3|818.7|816.1|815.5|371
1640232000000|2021-12-23 04:00:00|818.9|818.3|818.8|818.2|819.3|818.7|817.8|817.2|260
1640235600000|2021-12-23 05:00:00|819.1|818.5|819.1|818.5|819.5|818.9|818.5|817.9|149
1640239200000|2021-12-23 06:00:00|819.3|818.7|819.2|818.6|819.7|819.1|818.5|817.9|137
1640242800000|2021-12-23 07:00:00|819.1|818.5|819.5|818.9|821.8|821.2|818.6|818|372
1640246400000|2021-12-23 08:00:00|819.2|818.6|817.1|816.5|819.7|819.1|816.5|815.9|356
1640250000000|2021-12-23 09:00:00|817.2|816.6|817.1|816.5|817.2|816.6|814.7|814.1|372
1640253600000|2021-12-23 10:00:00|817.2|816.6|814.5|813.9|817.7|817.1|812.2|811.6|419
1640257200000|2021-12-23 11:00:00|814.4|813.8|812.1|811.5|814.7|814.1|811.7|811.1|361
1640260800000|2021-12-23 12:00:00|812.2|811.6|812.1|811.5|813.2|812.6|810.2|809.6|1412
1640264400000|2021-12-23 13:00:00|812.2|811.6|810.6|810|812.9|812.3|809.5|808.9|592
1640268000000|2021-12-23 14:00:00|810.4|809.8|818.6|818|819.1|818.5|810.4|809.8|2963
1640271600000|2021-12-23 15:00:00|818.9|818.3|811.9|811.3|821.4|820.8|809.6|809|4217
1640275200000|2021-12-23 16:00:00|811.5|810.9|816.4|815.8|816.4|815.8|810.9|810.3|2084
1640278800000|2021-12-23 17:00:00|816.1|815.5|815.3|814.7|818.2|817.6|814.8|814.2|1852
1640282400000|2021-12-23 18:00:00|815|814.4|816.5|815.9|816.8|816.2|814.5|813.9|1446
1640286000000|2021-12-23 19:00:00|816.8|816.2|816.8|816.2|817.8|817.2|815.5|814.9|2026
1640566800000|2021-12-27 01:00:00|817.8|817.2|815.3|814.7|817.8|817.2|812.9|812.3|854
1640570400000|2021-12-27 02:00:00|815.4|814.8|814.8|814.2|815.9|815.3|813.2|812.6|213
1640574000000|2021-12-27 03:00:00|814.7|814.1|814.3|813.7|815.3|814.7|813.4|812.8|105
1640577600000|2021-12-27 04:00:00|814.1|813.5|812.5|811.9|814.6|814|812.3|811.7|118
1640581200000|2021-12-27 05:00:00|812.6|812|813.1|812.5|814.4|813.8|812.2|811.6|129
1640584800000|2021-12-27 06:00:00|813.4|812.8|813.6|813|813.7|813.1|811.9|811.3|108
1640588400000|2021-12-27 07:00:00|813.7|813.1|812.4|811.8|814.3|813.7|811.7|811.1|142
1640592000000|2021-12-27 08:00:00|812.2|811.6|815.9|815.3|815.9|815.3|811.8|811.2|254
1640595600000|2021-12-27 09:00:00|815.7|815.1|819.2|818.6|819.4|818.8|814.4|813.8|334
1640599200000|2021-12-27 10:00:00|819.1|818.5|818.7|818.1|820.1|819.5|817.9|817.3|210
1640602800000|2021-12-27 11:00:00|818.8|818.2|822.2|821.6|822.2|821.6|818.8|818.2|326
1640606400000|2021-12-27 12:00:00|822.1|821.5|821.9|821.3|825.4|824.8|821.4|820.8|643
1640610000000|2021-12-27 13:00:00|821.7|821.1|819.6|819|822.2|821.6|818.7|818.1|478
1640613600000|2021-12-27 14:00:00|820|819.4|814.6|814|821.8|821.2|812.4|811.8|2133
1640617200000|2021-12-27 15:00:00|814.8|814.2|818.2|817.6|819.9|819.3|813.6|813|2245
1640620800000|2021-12-27 16:00:00|818|817.4|813.9|813.3|818.7|818.1|812.5|811.9|1905
1640624400000|2021-12-27 17:00:00|814.2|813.6|806.5|805.9|814.2|813.6|806.1|805.5|2113
1640628000000|2021-12-27 18:00:00|806.3|805.7|806.6|806|808|807.4|804.9|804.3|2696
1640631600000|2021-12-27 19:00:00|806.4|805.8|807.1|806.5|808.1|807.5|804.1|803.5|1929
1640653200000|2021-12-28 01:00:00|806.3|805.7|809.6|809|809.6|809|804.3|803.7|701
1640656800000|2021-12-28 02:00:00|809.7|809.1|807.5|806.9|809.7|809.1|806.9|806.3|200
1640660400000|2021-12-28 03:00:00|807.4|806.8|808.2|807.6|809|808.4|805.8|805.2|285
1640664000000|2021-12-28 04:00:00|808|807.4|808.7|808.1|808.8|808.2|807.5|806.9|120
1640667600000|2021-12-28 05:00:00|808.8|808.2|808.4|807.8|808.8|808.2|807.2|806.6|81
1640671200000|2021-12-28 06:00:00|808.3|807.7|808|807.4|808.7|808.1|807.5|806.9|54
1640674800000|2021-12-28 07:00:00|807.8|807.2|808.5|807.9|809.6|809|807.7|807.1|148
1640678400000|2021-12-28 08:00:00|808.3|807.7|809.1|808.5|809.5|808.9|807|806.4|154
1640682000000|2021-12-28 09:00:00|809.2|808.6|804.4|803.8|809.5|808.9|804.1|803.5|331
1640685600000|2021-12-28 10:00:00|804.7|804.1|799.8|799.2|804.7|804.1|798.3|797.7|835
1640689200000|2021-12-28 11:00:00|800|799.4|802.1|801.5|803|802.4|796.5|795.9|603
1640692800000|2021-12-28 12:00:00|802|801.4|797.8|797.2|802.8|802.2|797.3|796.7|627
1640696400000|2021-12-28 13:00:00|797.1|796.5|793.1|792.5|797.8|797.2|792.9|792.3|1176
1640700000000|2021-12-28 14:00:00|793.6|793|789.1|788.5|796.9|796.3|787.8|787.2|3455
1640703600000|2021-12-28 15:00:00|789|788.4|787.9|787.3|795.8|795.2|787.4|786.8|4226
1640707200000|2021-12-28 16:00:00|788|787.4|788.4|787.8|791.1|790.5|786.4|785.8|2424
1640710800000|2021-12-28 17:00:00|788.7|788.1|787.2|786.6|789.2|788.6|785.4|784.8|2392
1640714400000|2021-12-28 18:00:00|787.4|786.8|786.1|785.5|788.5|787.9|784.5|783.9|2550
1640718000000|2021-12-28 19:00:00|786|785.4|786.4|785.8|787|786.4|784.1|783.5|2153
1640739600000|2021-12-29 01:00:00|787.4|786.8|788.3|787.7|788.9|788.3|785.9|785.3|581
1640743200000|2021-12-29 02:00:00|788.4|787.8|785.3|784.7|789|788.4|784.1|783.5|561
1640746800000|2021-12-29 03:00:00|785.4|784.8|785.2|784.6|786|785.4|784.5|783.9|233
1640750400000|2021-12-29 04:00:00|785.1|784.5|781.8|781.2|785.1|784.5|781.8|781.2|226
1640754000000|2021-12-29 05:00:00|781.6|781|781.3|780.7|782.2|781.6|779.3|778.7|278
1640757600000|2021-12-29 06:00:00|781.2|780.6|780|779.4|781.4|780.8|779.1|778.5|175
1640761200000|2021-12-29 07:00:00|779.9|779.3|781.5|780.9|782.1|781.5|779.9|779.3|347
1640764800000|2021-12-29 08:00:00|781.6|781|781.4|780.8|781.7|781.1|779.9|779.3|270
1640768400000|2021-12-29 09:00:00|781.2|780.6|785.1|784.5|786.8|786.2|780.4|779.8|458
1640772000000|2021-12-29 10:00:00|785.2|784.6|784.3|783.7|786.4|785.8|784.1|783.5|257
1640775600000|2021-12-29 11:00:00|784.4|783.8|784.4|783.8|784.9|784.3|781.4|780.8|431
1640779200000|2021-12-29 12:00:00|784.5|783.9|777.5|776.9|784.8|784.2|777.5|776.9|1050
1640782800000|2021-12-29 13:00:00|777.8|777.2|781.6|781|782.2|781.6|777.8|777.2|642
1640786400000|2021-12-29 14:00:00|780.6|780|787.7|787.1|791.8|791.2|776.4|775.8|3771
1640790000000|2021-12-29 15:00:00|787.8|787.2|790.2|789.6|793.3|792.7|787.2|786.6|3354
1640793600000|2021-12-29 16:00:00|790.1|789.5|793.9|793.3|795.2|794.6|787.9|787.3|2320
1640797200000|2021-12-29 17:00:00|794.2|793.6|788.7|788.1|794.5|793.9|788.5|787.9|1534
1640800800000|2021-12-29 18:00:00|788.9|788.3|792|791.4|792.6|792|788.7|788.1|1822
1640804400000|2021-12-29 19:00:00|792.1|791.5|791|790.4|793.3|792.7|788.5|787.9|2707
1640826000000|2021-12-30 01:00:00|790.8|790.2|792.5|791.9|793.6|793|788.9|788.3|496
1640829600000|2021-12-30 02:00:00|792.6|792|792|791.4|793.2|792.6|791.7|791.1|72
1640833200000|2021-12-30 03:00:00|792.1|791.5|792.1|791.5|792.5|791.9|791.2|790.6|55
1640836800000|2021-12-30 04:00:00|791.9|791.3|791.1|790.5|792|791.4|791.1|790.5|35
1640840400000|2021-12-30 05:00:00|791|790.4|788.5|787.9|791.6|791|787.2|786.6|216
1640844000000|2021-12-30 06:00:00|788.4|787.8|789.9|789.3|789.9|789.3|788.4|787.8|88
1640847600000|2021-12-30 07:00:00|790|789.4|788.9|788.3|790.4|789.8|787.9|787.3|262
1640851200000|2021-12-30 08:00:00|789|788.4|791.1|790.5|792|791.4|788.6|788|326
1640854800000|2021-12-30 09:00:00|790.9|790.3|792.3|791.7|792.3|791.7|788.9|788.3|367
1640858400000|2021-12-30 10:00:00|792.4|791.8|792.6|792|793.6|793|791.4|790.8|330
1640862000000|2021-12-30 11:00:00|792.5|791.9|791.7|791.1|792.8|792.2|790.2|789.6|269
1640865600000|2021-12-30 12:00:00|791.8|791.2|790.8|790.2|791.9|791.3|788.2|787.6|408
1640869200000|2021-12-30 13:00:00|790.6|790|788.2|787.6|791|790.4|787.8|787.2|406
1640872800000|2021-12-30 14:00:00|784.7|784.1|784.7|784.1|787.3|786.7|782.3|781.7|2342
1640876400000|2021-12-30 15:00:00|784.8|784.2|786.9|786.3|791.1|790.5|780.6|780|3294
1640880000000|2021-12-30 16:00:00|787.1|786.5|785.9|785.3|788|787.4|782.4|781.8|1726
1640883600000|2021-12-30 17:00:00|786|785.4|780.1|779.5|786.6|786|777.5|776.9|2223
1640887200000|2021-12-30 18:00:00|779.9|779.3|781.9|781.3|782.1|781.5|779.4|778.8|1285
1640890800000|2021-12-30 19:00:00|782.1|781.5|781.9|781.3|782.7|782.1|780.1|779.5|2113
1640912400000|2021-12-31 01:00:00|782.7|782.1|784.5|783.9|784.5|783.9|781.7|781.1|350
1640916000000|2021-12-31 02:00:00|784.2|783.6|783.8|783.2|784.5|783.9|783.2|782.6|91
1640919600000|2021-12-31 03:00:00|783.7|783.1|785.8|785.2|786|785.4|783.7|783.1|174
1640923200000|2021-12-31 04:00:00|785.9|785.3|785.2|784.6|786|785.4|784.9|784.3|72
1640926800000|2021-12-31 05:00:00|785.1|784.5|785.7|785.1|786|785.4|785.1|784.5|58
1640930400000|2021-12-31 06:00:00|785.6|785|787.4|786.8|787.4|786.8|785.5|784.9|67
1640934000000|2021-12-31 07:00:00|787.5|786.9|785.2|784.6|787.5|786.9|785.2|784.6|67
1640937600000|2021-12-31 08:00:00|785.3|784.7|784.7|784.1|785.9|785.3|782.7|782.1|186
1640941200000|2021-12-31 09:00:00|784.8|784.2|782.8|782.2|789.4|788.8|781.1|780.5|1364
1640944800000|2021-12-31 10:00:00|782.9|782.3|780|779.4|783.5|782.9|779.1|778.5|349
1640948400000|2021-12-31 11:00:00|780.2|779.6|779.1|778.5|780.5|779.9|777.9|777.3|335
1640952000000|2021-12-31 12:00:00|779.2|778.6|777.4|776.8|779.2|778.6|776.9|776.3|457
1640955600000|2021-12-31 13:00:00|777.7|777.1|778.8|778.2|779.6|779|776.7|776.1|395
1640959200000|2021-12-31 14:00:00|777.3|776.7|775.4|774.8|780.1|779.5|773.5|772.9|1971
1640962800000|2021-12-31 15:00:00|775.5|774.9|774.8|774.2|776.4|775.8|771.8|771.2|2000
1640966400000|2021-12-31 16:00:00|774.9|774.3|773.1|772.5|774.9|774.3|772.2|771.6|1295
1640970000000|2021-12-31 17:00:00|773|772.4|773|772.4|774.8|774.2|771.1|770.5|1490
1640973600000|2021-12-31 18:00:00|772.9|772.3|772.5|771.9|775|774.4|771.6|771|1672
1640977200000|2021-12-31 19:00:00|772.7|772.1|772.2|771.6|775.7|775.1|771.5|770.9|1900
1641171600000|2022-01-03 01:00:00|778.2|777.6|778.5|777.9|779.5|778.9|775|774.4|801
1641175200000|2022-01-03 02:00:00|778.7|778.1|778.7|778.1|780.9|780.3|778.2|777.6|311
1641178800000|2022-01-03 03:00:00|778.4|777.8|779.7|779.1|780.4|779.8|777.7|777.1|132
1641182400000|2022-01-03 04:00:00|779.9|779.3|779.3|778.7|780.9|780.3|778.5|777.9|142
1641186000000|2022-01-03 05:00:00|779.4|778.8|778.8|778.2|779.7|779.1|778.2|777.6|100
1641189600000|2022-01-03 06:00:00|778.7|778.1|779.1|778.5|779.5|778.9|778.2|777.6|76
1641193200000|2022-01-03 07:00:00|778.9|778.3|780.4|779.8|780.4|779.8|778.4|777.8|90
1641196800000|2022-01-03 08:00:00|780.3|779.7|780.7|780.1|780.9|780.3|779.2|778.6|173
1641200400000|2022-01-03 09:00:00|780.6|780|782.3|781.7|782.4|781.8|778.4|777.8|360
1641204000000|2022-01-03 10:00:00|782.2|781.6|781.1|780.5|784.1|783.5|780.3|779.7|471
1641207600000|2022-01-03 11:00:00|781.2|780.6|775.2|774.6|781.5|780.9|774.7|774.1|675
1641211200000|2022-01-03 12:00:00|775.1|774.5|776|775.4|777.7|777.1|774.4|773.8|516
1641214800000|2022-01-03 13:00:00|775.8|775.2|775.7|775.1|776.9|776.3|773.2|772.6|556
1641218400000|2022-01-03 14:00:00|774.3|773.7|769.1|768.5|774.7|774.1|766.2|765.6|3098
1641222000000|2022-01-03 15:00:00|769.2|768.6|763.4|762.8|772.1|771.5|763.2|762.6|3643
1641225600000|2022-01-03 16:00:00|763.2|762.6|758.3|757.7|763.4|762.8|755|754.4|4548
1641229200000|2022-01-03 17:00:00|758.2|757.6|760.2|759.6|762.9|762.3|757.8|757.2|2721
1641232800000|2022-01-03 18:00:00|760.4|759.8|760.1|759.5|762|761.4|759|758.4|2085
1641236400000|2022-01-03 19:00:00|760.2|759.6|759.8|759.2|761.4|760.8|758.8|758.2|2058
1641258000000|2022-01-04 01:00:00|760.3|759.7|762.2|761.6|763.1|762.5|760|759.4|579
1641261600000|2022-01-04 02:00:00|762.4|761.8|763.1|762.5|763.1|762.5|761.4|760.8|120
1641265200000|2022-01-04 03:00:00|762.9|762.3|762.9|762.3|764.2|763.6|762.1|761.5|163
1641268800000|2022-01-04 04:00:00|763|762.4|763.9|763.3|764.1|763.5|762.9|762.3|94
1641272400000|2022-01-04 05:00:00|763.8|763.2|762.1|761.5|763.8|763.2|761.1|760.5|181
1641276000000|2022-01-04 06:00:00|762.2|761.6|761.9|761.3|762.4|761.8|760.6|760|101
1641279600000|2022-01-04 07:00:00|761.8|761.2|761.6|761|762.1|761.5|759.9|759.3|176
1641283200000|2022-01-04 08:00:00|761.8|761.2|761.9|761.3|763.2|762.6|760.7|760.1|254
1641286800000|2022-01-04 09:00:00|761.8|761.2|760.9|760.3|762.7|762.1|758|757.4|620
1641290400000|2022-01-04 10:00:00|760.7|760.1|762.1|761.5|762.6|762|759.1|758.5|425
1641294000000|2022-01-04 11:00:00|762.9|762.3|763.4|762.8|764.1|763.5|762.8|762.2|372
1641297600000|2022-01-04 12:00:00|763.5|762.9|762.5|761.9|763.9|763.3|761.1|760.5|556
1641301200000|2022-01-04 13:00:00|762.6|762|765.6|765|766.5|765.9|761.9|761.3|797
1641304800000|2022-01-04 14:00:00|765.5|764.9|767|766.4|769.9|769.3|763.3|762.7|3692
1641308400000|2022-01-04 15:00:00|767.4|766.8|767.2|766.6|769.1|768.5|763.8|763.2|4696
1641312000000|2022-01-04 16:00:00|767|766.4|768.2|767.6|770.4|769.8|764.4|763.8|2861
1641315600000|2022-01-04 17:00:00|768.4|767.8|769|768.4|770.4|769.8|766.5|765.9|1972
1641319200000|2022-01-04 18:00:00|768.9|768.3|770.9|770.3|773.1|772.5|767.9|767.3|3285
1641322800000|2022-01-04 19:00:00|771|770.4|770.7|770.1|772.3|771.7|769.8|769.2|3353
1641344400000|2022-01-05 01:00:00|772.7|772.1|768.6|768|773.4|772.8|768.6|768|552
1641348000000|2022-01-05 02:00:00|768.8|768.2|767.1|766.5|769.1|768.5|766.1|765.5|473
1641351600000|2022-01-05 03:00:00|767|766.4|767.2|766.6|767.3|766.7|766.4|765.8|140
1641355200000|2022-01-05 04:00:00|767.1|766.5|767.5|766.9|767.7|767.1|766.3|765.7|49
1641358800000|2022-01-05 05:00:00|767.6|767|767.7|767.1|768.4|767.8|767.2|766.6|78
1641362400000|2022-01-05 06:00:00|767.6|767|767.4|766.8|767.9|767.3|767.3|766.7|68
1641366000000|2022-01-05 07:00:00|767.3|766.7|767.3|766.7|768.8|768.2|766.4|765.8|196
1641369600000|2022-01-05 08:00:00|767.5|766.9|765.3|764.7|767.5|766.9|764.1|763.5|305
1641373200000|2022-01-05 09:00:00|765.2|764.6|767.3|766.7|768.1|767.5|763.2|762.6|520
1641376800000|2022-01-05 10:00:00|767.2|766.6|764.9|764.3|768.4|767.8|764.4|763.8|383
1641380400000|2022-01-05 11:00:00|764.8|764.2|762.8|762.2|765.1|764.5|762.6|762|426
1641384000000|2022-01-05 12:00:00|762.9|762.3|763.5|762.9|765.1|764.5|762.4|761.8|522
1641387600000|2022-01-05 13:00:00|763.7|763.1|763.8|763.2|764.5|763.9|761.5|760.9|607
1641391200000|2022-01-05 14:00:00|764.2|763.6|762.3|761.7|765.6|765|758.1|757.5|4304
1641394800000|2022-01-05 15:00:00|762.2|761.6|766.4|765.8|767.1|766.5|761.2|760.6|2930
1641398400000|2022-01-05 16:00:00|766.7|766.1|759.6|759|766.7|766.1|758.1|757.5|3675
1641402000000|2022-01-05 17:00:00|759.5|758.9|764.1|763.5|764.3|763.7|758.2|757.6|2287
1641405600000|2022-01-05 18:00:00|763.8|763.2|763.6|763|765|764.4|763|762.4|1711
1641409200000|2022-01-05 19:00:00|763.7|763.1|762.3|761.7|763.9|763.3|761.9|761.3|2964
1641430800000|2022-01-06 01:00:00|763.4|762.8|759.2|758.6|763.4|762.8|757.7|757.1|908
1641434400000|2022-01-06 02:00:00|759|758.4|756|755.4|759.5|758.9|755.3|754.7|463
1641438000000|2022-01-06 03:00:00|755.9|755.3|755.4|754.8|756.2|755.6|754.4|753.8|410
1641441600000|2022-01-06 04:00:00|755.5|754.9|755.2|754.6|756.4|755.8|755.1|754.5|111
1641445200000|2022-01-06 05:00:00|755.1|754.5|755.2|754.6|755.6|755|754.7|754.1|167
1641448800000|2022-01-06 06:00:00|755.3|754.7|755.8|755.2|756.3|755.7|754.8|754.2|192
1641452400000|2022-01-06 07:00:00|756.1|755.5|758.7|758.1|759.1|758.5|755.9|755.3|344
1641456000000|2022-01-06 08:00:00|758.6|758|755.4|754.8|758.7|758.1|755.3|754.7|289
1641459600000|2022-01-06 09:00:00|755.5|754.9|754.9|754.3|756.2|755.6|753.7|753.1|581
1641463200000|2022-01-06 10:00:00|755|754.4|757.1|756.5|758.1|757.5|753.8|753.2|535
1641466800000|2022-01-06 11:00:00|757.2|756.6|756.4|755.8|758.2|757.5|756.1|755.5|357
1641470400000|2022-01-06 12:00:00|756.3|755.7|757.4|756.8|758.2|757.6|756.3|755.7|361
1641474000000|2022-01-06 13:00:00|757.5|756.9|757.3|756.7|758.3|757.7|754.8|754.2|486
1641477600000|2022-01-06 14:00:00|757|756|744.8|744.2|757.5|756.9|744.1|743.5|6164
1641481200000|2022-01-06 15:00:00|744.7|744.1|741.8|741.2|748.1|747.5|739.2|738.6|6795
1641484800000|2022-01-06 16:00:00|741.7|741.1|743.5|742.9|744.3|743.7|738.5|737.9|4535
1641488400000|2022-01-06 17:00:00|743.3|742.7|745.8|745.2|746.6|746|742|741.4|3132
1641492000000|2022-01-06 18:00:00|745.9|745.3|746.6|746|747.6|747|745.5|744.9|2223
1641495600000|2022-01-06 19:00:00|746.5|745.9|748.4|747.8|749.2|748.6|745.5|744.9|4241
1641517200000|2022-01-07 01:00:00|749.3|748.7|745|744.4|749.9|749.3|745|744.4|700
1641520800000|2022-01-07 02:00:00|745.2|744.6|745.6|745|746.1|745.5|744|743.4|385
1641524400000|2022-01-07 03:00:00|745.2|744.6|744.7|744.1|746.4|745.8|744.7|744.1|170
1641528000000|2022-01-07 04:00:00|744.8|744.2|744.6|744|744.9|744.3|744.3|743.7|94
1641531600000|2022-01-07 05:00:00|744.7|744.1|745.2|744.6|745.6|745|744.4|743.8|92
1641535200000|2022-01-07 06:00:00|745.1|744.5|743.4|742.8|745.1|744.5|742.1|741.5|248
1641538800000|2022-01-07 07:00:00|743.2|742.6|743.4|742.8|745.1|744.5|743.1|742.5|266
1641542400000|2022-01-07 08:00:00|743.5|742.9|741.6|741|744.6|744|741|740.4|437
1641546000000|2022-01-07 09:00:00|741.5|740.9|741.1|740.5|741.9|741.3|738.8|738.2|452
1641549600000|2022-01-07 10:00:00|741.3|740.7|740.6|740|742.1|741.5|740.4|739.8|670
1641553200000|2022-01-07 11:00:00|740.1|739.5|738.9|738.3|740.5|739.9|738.5|737.9|857
1641556800000|2022-01-07 12:00:00|738.8|738.2|739.3|738.7|739.8|739.2|737.4|736.8|473
1641560400000|2022-01-07 13:00:00|739.1|738.5|740.6|740|740.8|740.2|738.5|737.9|610
1641564000000|2022-01-07 14:00:00|741.1|740.5|746|745.4|746.9|746.3|739.1|738.5|4877
1641567600000|2022-01-07 15:00:00|746.1|745.5|745|744.4|746.9|746.3|743.1|742.5|3450
1641571200000|2022-01-07 16:00:00|744.9|744.3|751.5|750.9|754.4|753.8|743.8|743.2|5081
1641574800000|2022-01-07 17:00:00|751.4|750.8|756.6|756|757.8|757.2|750.9|750.3|4298
1641578400000|2022-01-07 18:00:00|756.5|755.9|755.8|755.2|757.4|756.8|753.9|753.3|2848
1641582000000|2022-01-07 19:00:00|756|755.4|761.5|760.9|762|761.3|755.9|755.3|4400
1641776400000|2022-01-10 01:00:00|762.2|761.6|758.3|757.7|762.7|762.1|756.5|755.9|1018
1641780000000|2022-01-10 02:00:00|758.4|757.8|757.2|756.6|758.4|757.8|757.2|756.6|182
1641783600000|2022-01-10 03:00:00|757.3|756.7|756.2|755.6|757.5|756.9|754.7|754.1|243
1641787200000|2022-01-10 04:00:00|756|755.4|757.9|757.3|758.2|757.6|755.7|755.1|109
1641790800000|2022-01-10 05:00:00|757.8|757.2|757.7|757.1|758|757.4|756.7|756.1|53
1641794400000|2022-01-10 06:00:00|757.6|757|756.2|755.6|757.9|757.3|755.7|755.1|135
1641798000000|2022-01-10 07:00:00|756.4|755.8|755.7|755.1|757.9|757.3|755.3|754.7|226
1641801600000|2022-01-10 08:00:00|755.5|754.9|755.2|754.6|757.2|756.6|754.4|753.8|260
1641805200000|2022-01-10 09:00:00|755.1|754.5|757.5|756.9|758.2|757.6|754.7|754.1|379
1641808800000|2022-01-10 10:00:00|757.6|757|756.7|756.1|758.3|757.7|756.1|755.5|289
1641812400000|2022-01-10 11:00:00|757|756.4|758.6|758|759.6|759|755.6|755|341
1641816000000|2022-01-10 12:00:00|758.7|758.1|756|755.4|759.2|758.6|755.9|755.3|315
1641819600000|2022-01-10 13:00:00|755.9|755.3|754.2|753.6|757|756.4|753.9|753.3|571
1641823200000|2022-01-10 14:00:00|754.4|753.8|752.7|752.1|754.4|753.8|749.6|749|3701
1641826800000|2022-01-10 15:00:00|752.9|752.3|758|757.4|758.1|757.5|752|751.4|3827
1641830400000|2022-01-10 16:00:00|757.9|757.3|765.2|764.6|768.2|767.6|757|756.4|4928
1641834000000|2022-01-10 17:00:00|765|764.4|763.9|763.3|768.2|767.6|763.3|762.7|3412
1641837600000|2022-01-10 18:00:00|764.1|763.5|764|763.4|765.5|764.9|762.9|762.3|2594
1641841200000|2022-01-10 19:00:00|764.1|763.5|762.1|761.5|764.9|764.3|761.2|760.6|2981
1641862800000|2022-01-11 01:00:00|762.8|762.2|759.5|758.9|763.8|763.2|759.4|758.8|495
1641866400000|2022-01-11 02:00:00|759.4|758.8|761.1|760.5|761.3|760.7|759.4|758.8|92
1641870000000|2022-01-11 03:00:00|761.3|760.7|762.6|762|762.9|762.3|760.9|760.3|204
1641873600000|2022-01-11 04:00:00|762.9|762.3|763.7|763.1|764.4|763.8|762.3|761.7|166
1641877200000|2022-01-11 05:00:00|763.9|763.3|762.9|762.3|763.9|763.3|762.7|762.1|95
1641880800000|2022-01-11 06:00:00|763|762.4|760.6|760|763.1|762.5|760.6|760|223
1641884400000|2022-01-11 07:00:00|760.9|760.3|761.7|761.1|763.4|762.8|760.7|760.1|198
1641888000000|2022-01-11 08:00:00|761.9|761.3|762.9|762.3|763.3|762.7|759.9|759.3|617
1641891600000|2022-01-11 09:00:00|763|762.4|762.3|761.7|763.4|762.8|761|760.4|798
1641895200000|2022-01-11 10:00:00|762.4|761.8|766.3|765.7|766.8|766.2|762.4|761.8|489
1641898800000|2022-01-11 11:00:00|766.4|765.8|766.7|766.1|767.5|766.9|766.2|765.6|295
1641902400000|2022-01-11 12:00:00|766.3|765.7|765.4|764.8|766.6|766|763.4|762.8|369
1641906000000|2022-01-11 13:00:00|765.3|764.7|766.8|766.2|767|766.4|763.8|763.2|567
1641909600000|2022-01-11 14:00:00|767.3|766.7|763.5|762.9|767.6|767|760.6|760|5019
1641913200000|2022-01-11 15:00:00|763.6|763|769.3|768.7|770.8|770.2|763.4|762.8|5083
1641916800000|2022-01-11 16:00:00|769.4|768.8|768.8|768.2|771.3|770.7|767.5|766.9|2391
1641920400000|2022-01-11 17:00:00|769|768.4|771|770.4|772|771.4|768.5|767.9|2781
1641924000000|2022-01-11 18:00:00|770.8|770.2|770.2|769.6|771.7|771.1|770|769.4|2083
1641927600000|2022-01-11 19:00:00|770.1|769.5|770.2|769.6|772.2|771.6|769.7|769.1|3133
1641949200000|2022-01-12 01:00:00|770|769.4|769.4|768.8|770.1|769.4|768.7|768.1|313
1641952800000|2022-01-12 02:00:00|769.5|768.9|770.2|769.6|770.9|770.3|769.4|768.8|187
1641956400000|2022-01-12 03:00:00|770.1|769.5|769.8|769.2|770.2|769.6|769.5|768.9|53
1641960000000|2022-01-12 04:00:00|769.9|769.3|769.7|769.1|769.9|769.3|769.2|768.6|33
1641963600000|2022-01-12 05:00:00|769.6|769|769.7|769.1|769.9|769.3|769.4|768.8|142
1641967200000|2022-01-12 06:00:00|769.9|769.3|768.3|767.7|769.9|769.3|768.2|767.6|234
1641970800000|2022-01-12 07:00:00|768.4|767.8|769.3|768.7|769.7|769.1|767.9|767.3|367
1641974400000|2022-01-12 08:00:00|769.4|768.8|771.4|770.8|771.5|770.9|768.8|768.2|748
1641978000000|2022-01-12 09:00:00|771.5|770.9|771.2|770.6|771.7|771.1|770.9|770.3|466
1641981600000|2022-01-12 10:00:00|771.3|770.7|768.7|768.1|771.5|770.9|768.4|767.8|330
1641985200000|2022-01-12 11:00:00|768.5|767.9|767.7|767.1|769.5|768.9|767.2|766.6|565
1641988800000|2022-01-12 12:00:00|767.6|767|767.6|767|768.5|767.9|767.4|766.8|390
1641992400000|2022-01-12 13:00:00|767.4|766.8|767.5|766.9|767.9|767.3|766.4|765.8|531
1641996000000|2022-01-12 14:00:00|767.9|767.3|769.4|768.8|769.9|769.3|764.9|764.3|2545
1641999600000|2022-01-12 15:00:00|769.5|768.9|766.3|765.7|769.5|768.9|764.9|764.3|3029
1642003200000|2022-01-12 16:00:00|766.5|765.9|769|768.4|769.2|768.6|766|765.4|2712
1642006800000|2022-01-12 17:00:00|765.6|764.1|760.2|759.6|768.4|767.7|755.4|754.8|7100
1642010400000|2022-01-12 18:00:00|760.3|759.7|758.2|757.6|763.5|762.9|758|757.4|3146
1642014000000|2022-01-12 19:00:00|758.3|757.7|758.7|758.1|759.9|759.3|756.6|756|2947
1642035600000|2022-01-13 01:00:00|758.4|757.8|755.2|754.6|759|758.4|754.9|754.3|667
1642039200000|2022-01-13 02:00:00|755|754.4|752.5|751.9|755.5|754.9|752.4|751.8|486
1642042800000|2022-01-13 03:00:00|752.9|752.3|753.6|753|754.4|753.8|752.7|752.1|236
1642046400000|2022-01-13 04:00:00|753.7|753.1|754.1|753.5|754.5|753.9|753.5|752.9|124
1642050000000|2022-01-13 05:00:00|754|753.4|753.9|753.3|755.7|755.1|753.5|752.9|243
1642053600000|2022-01-13 06:00:00|754|753.4|754.4|753.8|755.1|754.5|753.9|753.3|99
1642057200000|2022-01-13 07:00:00|754.6|754|754.9|754.3|756.6|756|754.4|753.8|242
1642060800000|2022-01-13 08:00:00|754.8|754.2|755.6|755|756.2|755.6|754.7|754.1|212
1642064400000|2022-01-13 09:00:00|755.4|754.8|752.4|751.8|755.9|755.3|752.4|751.8|496
1642068000000|2022-01-13 10:00:00|751.9|751.3|752.6|752|752.7|752.1|750.4|749.8|690
1642071600000|2022-01-13 11:00:00|752.7|752.1|754.5|753.9|755.2|754.6|752.5|751.9|541
1642075200000|2022-01-13 12:00:00|754.4|753.8|754.6|754|756.7|756.1|753.4|752.8|670
1642078800000|2022-01-13 13:00:00|754.5|753.9|753.8|753.2|755.1|754.5|752.7|752.1|546
1642082400000|2022-01-13 14:00:00|755.1|754.5|751.3|750.7|755.4|754.8|748.1|747.5|3771
1642086000000|2022-01-13 15:00:00|751.4|750.8|748|747.4|753.4|752.8|744.8|744.2|4241
1642089600000|2022-01-13 16:00:00|748.1|747.5|745.2|744.6|749|748.4|745.1|744.5|2308
1642093200000|2022-01-13 17:00:00|745|744.4|746|745.4|746|745.4|742.6|742|3292
1642096800000|2022-01-13 18:00:00|745.7|745.1|746.2|745.6|746.7|746.1|744.5|743.9|2700
1642100400000|2022-01-13 19:00:00|746.4|745.8|747.1|746.5|749.4|748.8|745.9|745.3|3089
1642122000000|2022-01-14 01:00:00|747.6|747|747.1|746.5|748.3|747.7|744.8|744.2|605
1642125600000|2022-01-14 02:00:00|746.6|746|744.3|743.7|746.6|746|743.8|743.2|221
1642129200000|2022-01-14 03:00:00|744.2|743.6|744.6|744|744.6|744|743.6|743|102
1642132800000|2022-01-14 04:00:00|744.7|744.1|743.8|743.2|744.7|744.1|743.6|743|60
1642136400000|2022-01-14 05:00:00|743.5|742.9|744.5|743.9|744.5|743.9|743.3|742.7|166
1642140000000|2022-01-14 06:00:00|744.3|743.7|743.7|743.1|744.3|743.7|742.1|741.5|235
1642143600000|2022-01-14 07:00:00|743.4|742.8|744.3|743.7|744.4|743.8|741.8|741.2|376
1642147200000|2022-01-14 08:00:00|744.2|743.6|745.2|744.6|745.9|745.3|743.6|743|318
1642150800000|2022-01-14 09:00:00|745|744.4|744|743.4|746.6|746|742.6|742|457
1642154400000|2022-01-14 10:00:00|744.1|743.5|740.6|740|745.8|745.2|740.5|739.9|609
1642158000000|2022-01-14 11:00:00|740.7|740.1|741.1|740.5|742.2|741.6|740.7|740.1|396
1642161600000|2022-01-14 12:00:00|741.2|740.6|745.3|744.7|746|745.4|741.2|740.6|853
1642165200000|2022-01-14 13:00:00|745.2|744.6|744.2|743.6|745.8|745.2|743.5|742.9|317
1642168800000|2022-01-14 14:00:00|744.3|743.7|744.2|743.6|745.2|744.6|740.7|740.1|3852
1642172400000|2022-01-14 15:00:00|744.3|743.7|741.8|741.2|744.9|744.3|739.4|738.8|3666
1642176000000|2022-01-14 16:00:00|741.6|741|748.3|747.7|749.2|748.6|740.5|739.9|4563
1642179600000|2022-01-14 17:00:00|748.4|747.8|745.7|745.1|749.1|748.5|745.5|744.9|2960
1642183200000|2022-01-14 18:00:00|745.8|745.2|742.3|741.7|745.9|745.3|742|741.4|2168
1642186800000|2022-01-14 19:00:00|742.2|741.6|744.6|744|744.8|744.2|741.8|741.2|2957
1642467600000|2022-01-18 01:00:00|743.7|743.1|751.2|750.6|751.5|750.9|743.7|742.9|1111
1642471200000|2022-01-18 02:00:00|751.3|750.7|752.7|752.1|752.7|752.1|750.5|749.9|244
1642474800000|2022-01-18 03:00:00|752.8|752.2|750.2|749.6|752.9|752.3|749.2|748.6|238
1642478400000|2022-01-18 04:00:00|750.4|749.8|750.5|749.9|750.7|750.1|749.7|749.1|56
1642482000000|2022-01-18 05:00:00|750.2|749.6|750.1|749.5|751.2|750.6|749.5|748.9|87
1642485600000|2022-01-18 06:00:00|750|749.4|751.7|751.1|752|751.4|750|749.4|131
1642489200000|2022-01-18 07:00:00|751.5|750.9|752.5|751.9|752.9|752.3|751.2|750.6|153
1642492800000|2022-01-18 08:00:00|752.4|751.8|754.5|753.9|754.7|754.1|751.1|750.5|342
1642496400000|2022-01-18 09:00:00|754.2|753.6|748.6|748|754.4|753.8|748.1|747.5|629
1642500000000|2022-01-18 10:00:00|748.4|747.8|751.6|751|752.8|752.2|748.1|747.5|327
1642503600000|2022-01-18 11:00:00|751.5|750.9|753.3|752.7|753.9|753.3|751.1|750.5|420
1642507200000|2022-01-18 12:00:00|753.5|752.9|751.9|751.3|754.4|753.8|751.5|750.9|435
1642510800000|2022-01-18 13:00:00|751.8|751.2|752.2|751.6|752.9|752.3|749.6|749|497
1642514400000|2022-01-18 14:00:00|751.1|750.5|763.2|762.6|764.8|764.2|748.4|747.8|6480
1642518000000|2022-01-18 15:00:00|763|762.4|766.8|766.2|768.8|768.2|761.2|760.6|6752
1642521600000|2022-01-18 16:00:00|766.7|766.1|765.4|764.8|767.5|766.9|759.4|758.8|5015
1642525200000|2022-01-18 17:00:00|765.5|764.9|766.4|765.8|767.6|767|764.4|763.8|3606
1642528800000|2022-01-18 18:00:00|766.6|766|767|766.4|769.4|768.8|766.6|766|4050
1642532400000|2022-01-18 19:00:00|767.3|766.7|770.9|770.3|772.4|771.8|767.3|766.7|3773
1642554000000|2022-01-19 01:00:00|774.4|773.8|775.8|775.2|776.5|775.9|773.3|772.7|1317
1642557600000|2022-01-19 02:00:00|776|775.4|775.6|775|777|776.4|775.3|774.7|418
1642561200000|2022-01-19 03:00:00|775.7|775.1|773.1|772.5|775.8|775.2|772.8|772.2|162
1642564800000|2022-01-19 04:00:00|773|772.4|773.7|773.1|774.3|773.7|772.6|772|291
1642568400000|2022-01-19 05:00:00|773.5|772.9|772.7|772.1|773.7|773.1|771.7|771.1|119
1642572000000|2022-01-19 06:00:00|773|772.4|774|773.4|774|773.4|770.7|770.1|340
1642575600000|2022-01-19 07:00:00|774.3|773.7|772.3|771.7|774.3|773.7|771.9|771.3|277
1642579200000|2022-01-19 08:00:00|772.2|771.6|776.7|776.1|777.7|777.1|772|771.4|708
1642582800000|2022-01-19 09:00:00|776.6|776|781|780.4|781.7|781.1|776.6|776|943
1642586400000|2022-01-19 10:00:00|780.8|780.2|782.4|781.8|784.2|783.6|780.8|780.2|632
1642590000000|2022-01-19 11:00:00|782.3|781.7|785|784.4|785.5|784.9|781.7|781.1|662
1642593600000|2022-01-19 12:00:00|784.9|784.3|780.5|779.9|785.2|784.6|779.9|779.3|818
1642597200000|2022-01-19 13:00:00|780.8|780.2|778.6|778|781.6|781|778.3|777.7|1150
1642600800000|2022-01-19 14:00:00|779.7|779.1|778|777.4|783.9|783.3|776.8|776.2|4873
1642604400000|2022-01-19 15:00:00|777.9|777.3|782.8|782.2|785.4|784.8|776.6|776|4457
1642608000000|2022-01-19 16:00:00|782.9|782.3|791.5|790.9|792.8|792.2|782.9|782.3|4903
1642611600000|2022-01-19 17:00:00|791.3|790.7|796.6|796|796.8|796.2|791.3|790.7|4895
1642615200000|2022-01-19 18:00:00|796.4|795.8|795.3|794.7|798.1|797.5|794.9|794.3|3567
1642618800000|2022-01-19 19:00:00|795.5|794.9|796.9|796.3|799.1|798.5|794.5|793.9|4796
1642640400000|2022-01-20 01:00:00|795.4|794.8|795.6|795|799.3|798.7|794.6|794|944
1642644000000|2022-01-20 02:00:00|795.7|795.1|796.5|795.9|796.8|796.2|795.3|794.7|274
1642647600000|2022-01-20 03:00:00|796.6|796|797.6|797|798.6|798|796.3|795.7|231
1642651200000|2022-01-20 04:00:00|797.5|796.9|802|801.4|802.8|802.2|797.2|796.6|786
1642654800000|2022-01-20 05:00:00|802.1|801.5|801.7|801.1|802.4|801.8|799.8|799.2|157
1642658400000|2022-01-20 06:00:00|801.5|800.9|804.1|803.5|804.4|803.8|801.5|800.9|327
1642662000000|2022-01-20 07:00:00|804|803.4|802.7|802.1|804.2|803.6|802.1|801.5|309
1642665600000|2022-01-20 08:00:00|802.6|802|800|799.4|802.7|802.1|798.2|797.6|673
1642669200000|2022-01-20 09:00:00|799.8|799.2|798.1|797.5|800.5|799.9|796.9|796.3|1412
1642672800000|2022-01-20 10:00:00|798|797.4|792.6|792|798.4|797.8|791.8|791.2|1454
1642676400000|2022-01-20 11:00:00|792.5|791.9|793.9|793.3|794|793.4|790.8|790.2|1140
1642680000000|2022-01-20 12:00:00|794|793.4|792.1|791.5|794.4|793.8|790.4|789.8|753
1642683600000|2022-01-20 13:00:00|792.3|791.7|794.5|793.9|794.5|793.9|791.3|790.7|848
1642687200000|2022-01-20 14:00:00|794.4|793.8|790|789.4|796.1|795.5|786.2|785.6|4932
1642690800000|2022-01-20 15:00:00|789.9|789.3|795.7|795.1|796.5|795.9|789.3|788.7|5007
1642694400000|2022-01-20 16:00:00|795.6|795|795.8|795.2|801.4|800.8|794|793.4|4065
1642698000000|2022-01-20 17:00:00|796.1|795.5|792.2|791.6|797.9|797.3|790|789.4|3198
1642701600000|2022-01-20 18:00:00|792.1|791.5|791.6|791|792.6|792|790|789.4|1972
1642705200000|2022-01-20 19:00:00|791.5|790.9|791.6|791|793.8|793.2|791.1|790.5|2911
1642726800000|2022-01-21 01:00:00|788|787|785.5|784.9|788|787.1|781.4|780.8|1169
1642730400000|2022-01-21 02:00:00|785.7|785.1|787.1|786.5|789.6|789|785.7|785.1|354
1642734000000|2022-01-21 03:00:00|787.2|786.6|787.7|787.1|788.2|787.6|786.5|785.9|232
1642737600000|2022-01-21 04:00:00|787.5|786.9|783.5|782.9|787.7|787.1|783.2|782.6|137
1642741200000|2022-01-21 05:00:00|783.7|783.1|786.1|785.5|786.7|786.1|782.9|782.3|171
1642744800000|2022-01-21 06:00:00|786|785.4|785.6|785|787.1|786.5|785.3|784.7|125
1642748400000|2022-01-21 07:00:00|785.5|784.9|789.5|788.9|790.1|789.5|785.1|784.5|199
1642752000000|2022-01-21 08:00:00|789.3|788.7|788|787.4|789.3|788.7|785.8|785.2|317
1642755600000|2022-01-21 09:00:00|788.1|787.5|783.6|783|789.6|789|783.2|782.6|410
1642759200000|2022-01-21 10:00:00|783.9|783.3|790.1|789.5|790.1|789.5|783.5|782.9|342
1642762800000|2022-01-21 11:00:00|790.2|789.6|788.1|787.5|790.2|789.6|787.3|786.7|245
1642766400000|2022-01-21 12:00:00|788.2|787.6|785.3|784.7|788.3|787.7|784.8|784.1|419
1642770000000|2022-01-21 13:00:00|785.4|784.8|785|784.4|786.5|785.9|784.6|784|493
1642773600000|2022-01-21 14:00:00|785.3|784.7|789.5|788.9|790.3|789.7|783|782.4|3243
1642777200000|2022-01-21 15:00:00|789.4|788.8|785|784.4|793.3|792.7|782.6|782|5258
1642780800000|2022-01-21 16:00:00|785.2|784.6|788.5|787.9|789.1|788.5|784|783.4|2376
1642784400000|2022-01-21 17:00:00|788.4|787.8|788.1|787.5|790.1|789.5|787.2|786.6|2088
1642788000000|2022-01-21 18:00:00|788.2|787.6|786.7|786.1|790.2|789.6|786.4|785.8|1764
1642791600000|2022-01-21 19:00:00|786.9|786.3|782.2|781.2|787.3|786.7|781.4|780.8|4784
1642986000000|2022-01-24 01:00:00|797.2|796.6|796.3|795.7|797.9|797.3|791.6|791|1920
1642989600000|2022-01-24 02:00:00|796.1|795.5|798|797.4|799|798.4|795.3|794.7|572
1642993200000|2022-01-24 03:00:00|797.8|797.2|798|797.4|798.2|797.6|796.2|795.6|287
1642996800000|2022-01-24 04:00:00|798.2|797.6|799|798.4|799.3|798.7|797.8|797.2|168
1643000400000|2022-01-24 05:00:00|799.1|798.5|799.3|798.7|799.3|798.7|797.6|797|171
1643004000000|2022-01-24 06:00:00|799|798.4|796.6|796|799.2|798.6|796.3|795.7|256
1643007600000|2022-01-24 07:00:00|796.7|796.1|793.5|792.9|796.8|796.2|792.8|792.2|409
1643011200000|2022-01-24 08:00:00|793.3|792.7|793.1|792.5|794.5|793.9|790.5|789.9|408
1643014800000|2022-01-24 09:00:00|792.9|792.3|791.9|791.3|794.3|793.7|788.4|787.8|587
1643018400000|2022-01-24 10:00:00|792.1|791.5|786.4|785.8|792.3|791.7|783.9|783.3|1541
1643022000000|2022-01-24 11:00:00|786.5|785.9|788.2|787.6|789.3|788.7|784.9|784.3|418
1643025600000|2022-01-24 12:00:00|788.3|787.7|788.8|788.2|790.4|789.8|786.4|785.8|566
1643029200000|2022-01-24 13:00:00|788.4|787.8|785.9|785.3|789.3|788.7|784.9|784.3|645
1643032800000|2022-01-24 14:00:00|782.2|781.6|790.5|789.9|793.1|792.5|779.4|778.8|4659
1643036400000|2022-01-24 15:00:00|790.6|790|795.3|794.7|799.3|798.7|784.5|783.9|11011
1643040000000|2022-01-24 16:00:00|794.9|794.3|793.4|792.8|798|797.4|791.5|790.9|3642
1643043600000|2022-01-24 17:00:00|793.3|792.7|799.1|798.5|799.2|798.6|791.3|790.7|2895
1643047200000|2022-01-24 18:00:00|799|798.4|801|800.4|801.7|801.1|798.1|797.5|3546
1643050800000|2022-01-24 19:00:00|801.2|800.6|803.9|803.3|804.9|804.3|800.9|800.3|3370
1643072400000|2022-01-25 01:00:00|803.2|802.6|806.9|806.3|807.6|807|803.1|802.5|1026
1643076000000|2022-01-25 02:00:00|806.7|806.1|809.8|809.2|809.9|809.3|806.6|806|535
1643079600000|2022-01-25 03:00:00|809.6|809|808|807.4|809.8|809.2|807.4|806.8|242
1643083200000|2022-01-25 04:00:00|808.1|807.5|808.4|807.8|808.7|808.1|806.9|806.3|127
1643086800000|2022-01-25 05:00:00|808.5|807.9|809.8|809.2|809.9|809.3|808.2|807.6|140
1643090400000|2022-01-25 06:00:00|810|809.4|809.9|809.3|810.2|809.6|809.6|809|166
1643094000000|2022-01-25 07:00:00|810|809.4|808.8|808.2|810|809.4|807.9|807.3|250
1643097600000|2022-01-25 08:00:00|808.7|808.1|808.7|808.1|810.1|809.5|806.7|806.1|353
1643101200000|2022-01-25 09:00:00|808.5|807.9|817.1|816.5|817.7|817.1|807.9|807.3|1525
1643104800000|2022-01-25 10:00:00|817.2|816.6|814.5|813.9|817.8|817.2|812.6|812|801
1643108400000|2022-01-25 11:00:00|814.7|814.1|813.7|813.1|815.1|814.5|811.2|810.6|604
1643112000000|2022-01-25 12:00:00|813.8|813.2|814.8|814.2|816.2|815.6|811.3|810.7|953
1643115600000|2022-01-25 13:00:00|814.9|814.3|815.4|814.8|816|815.4|812.6|812|678
1643119200000|2022-01-25 14:00:00|813.3|812.7|820.1|819.5|822.1|821.5|811.9|811.3|5781
1643122800000|2022-01-25 15:00:00|820.2|819.6|817.6|817|821.6|821|814.8|814.2|4746
1643126400000|2022-01-25 16:00:00|817.8|817.2|824.3|823.7|825.3|824.7|816.9|816.3|4194
1643130000000|2022-01-25 17:00:00|824.1|823.5|827.4|826.8|833.3|832.7|822.8|822.2|7212
1643133600000|2022-01-25 18:00:00|827.5|826.9|823.3|822.7|827.9|827.3|822.7|822.1|4477
1643137200000|2022-01-25 19:00:00|823.4|822.8|819.7|819.1|826.5|825.9|819.5|818.9|4509
1643158800000|2022-01-26 01:00:00|819.6|819|812.4|811.8|819.6|819|810.4|809.6|3264
1643162400000|2022-01-26 02:00:00|811.9|811.3|811.4|810.8|813.3|812.7|810.9|810.3|1316
1643166000000|2022-01-26 03:00:00|811.2|810.6|810.4|809.8|811.6|811|809.9|809.3|243
1643169600000|2022-01-26 04:00:00|810.7|810.1|810.9|810.3|810.9|810.3|809.7|809.1|85
1643173200000|2022-01-26 05:00:00|810.8|810.2|815.3|814.7|815.7|815.1|810|809.4|263
1643176800000|2022-01-26 06:00:00|815.2|814.6|815.2|814.6|816.2|815.6|814.8|814.2|540
1643180400000|2022-01-26 07:00:00|815.4|814.8|812.5|811.9|816.9|816.3|812.5|811.9|1083
1643184000000|2022-01-26 08:00:00|812.7|812.1|812.7|812.1|813.8|813.2|811.2|810.6|493
1643187600000|2022-01-26 09:00:00|812.8|812.2|811.5|810.9|816.2|815.6|810.5|809.9|1184
1643191200000|2022-01-26 10:00:00|811.4|810.8|809.1|808.5|812.5|811.9|808.6|807.7|621
1643194800000|2022-01-26 11:00:00|809.3|808.7|808.4|807.8|810.3|809.7|806.4|805.8|988
1643198400000|2022-01-26 12:00:00|808.5|807.9|807.1|806.5|811.5|810.8|806.4|805.8|1437
1643202000000|2022-01-26 13:00:00|807|806.4|808.6|808|809.6|808.6|801|800.4|2142
1643205600000|2022-01-26 14:00:00|808.1|807.5|799.6|799|809.4|808.8|797.4|796.8|6496
1643209200000|2022-01-26 15:00:00|799.5|798.9|794.7|794.1|801.6|801|791.5|790.9|6865
1643212800000|2022-01-26 16:00:00|794.8|794.2|793.5|792.9|797.2|796.6|791.7|791.1|4080
1643216400000|2022-01-26 17:00:00|793.4|792.8|799.2|798.6|800.1|799.5|793.2|792.6|3891
1643220000000|2022-01-26 18:00:00|799.3|798.7|798.8|798.2|800.1|799.5|796.6|796|2876
1643223600000|2022-01-26 19:00:00|798.5|797.8|797.1|796.5|800.2|799.6|795.6|795|3021
1643245200000|2022-01-27 01:00:00|795.7|794.2|792.2|791.6|796.9|796.3|792.2|791.6|789
1643248800000|2022-01-27 02:00:00|792|791.4|789.2|788.6|792|791.4|787.5|786.9|1201
1643252400000|2022-01-27 03:00:00|789|788.4|790.4|789.8|792.7|792.1|788.9|788.3|864
1643256000000|2022-01-27 04:00:00|790.3|789.7|791.7|791.1|791.8|791.2|790.3|789.7|210
1643259600000|2022-01-27 05:00:00|791.6|791|790.8|790.2|791.8|791.2|790.7|790.1|781
1643263200000|2022-01-27 06:00:00|790.7|790.1|789.4|788.8|790.9|790.3|789.2|788.6|393
1643266800000|2022-01-27 07:00:00|789.6|789|790.2|789.6|791|790.4|789.3|788.7|257
1643270400000|2022-01-27 08:00:00|790.1|789.5|795.2|794.6|795.4|794.8|789.9|789.3|410
1643274000000|2022-01-27 09:00:00|795.3|794.7|796.8|796.2|797.1|796.5|794.7|794.1|324
1643277600000|2022-01-27 10:00:00|796.9|796.3|797.4|796.8|799.1|798.5|795.9|795.3|584
1643281200000|2022-01-27 11:00:00|797.6|797|799.4|798.8|799.4|798.8|795.6|795|981
1643284800000|2022-01-27 12:00:00|799.3|798.7|794.3|793.7|799.4|798.8|794.3|793.7|899
1643288400000|2022-01-27 13:00:00|794.4|793.8|788.3|787.7|794.4|793.8|788.2|787.6|1453
1643292000000|2022-01-27 14:00:00|786.5|785.9|783.3|782.7|790.2|789.6|781.4|780.8|4771
1643295600000|2022-01-27 15:00:00|783.4|782.8|784.8|784.2|786|785.4|778.4|777.8|4713
1643299200000|2022-01-27 16:00:00|784.9|784.3|785.6|785|788.9|788.3|782.5|781.9|4181
1643302800000|2022-01-27 17:00:00|785.7|785.1|782.6|782|786.5|785.9|781.7|781.1|3142
1643306400000|2022-01-27 18:00:00|782.8|782.2|780.1|779.5|783.2|782.6|778.5|777.9|3026
1643310000000|2022-01-27 19:00:00|779.9|779.3|780.3|779.7|781.8|781.2|779.4|778.8|2735
1643331600000|2022-01-28 01:00:00|781.2|780.6|787.2|786.6|787.2|786.6|780|779.4|921
1643335200000|2022-01-28 02:00:00|787.1|786.5|786.7|786.1|788.3|787.7|786.6|786|347
1643338800000|2022-01-28 03:00:00|786.8|786.2|787.8|787.2|788.1|787.5|786.7|786.1|179
1643342400000|2022-01-28 04:00:00|788.1|787.5|789.5|788.9|789.5|788.9|787|786.4|354
1643346000000|2022-01-28 05:00:00|789.4|788.8|791.3|790.7|791.5|790.9|789.3|788.7|885
1643349600000|2022-01-28 06:00:00|791.1|790.5|791.3|790.7|791.6|791|789.2|788.6|686
1643353200000|2022-01-28 07:00:00|791.1|790.5|790.6|790|791.3|790.7|788.7|788.1|658
1643356800000|2022-01-28 08:00:00|790.4|789.8|790|789.4|790.9|790.3|789.1|788.5|924
1643360400000|2022-01-28 09:00:00|789.9|789.3|789|788.4|789.9|789.3|787.6|787|572
1643364000000|2022-01-28 10:00:00|789.1|788.5|789|788.4|790.4|789.8|787.1|786.5|909
1643367600000|2022-01-28 11:00:00|788.9|788.3|786.6|786|789|788.4|784.1|783.5|508
1643371200000|2022-01-28 12:00:00|786.9|786.3|779.2|778.6|788.7|788.1|779|778.4|844
1643374800000|2022-01-28 13:00:00|779.4|778.8|784.8|784.2|785.6|784.8|778.8|778.2|743
1643378400000|2022-01-28 14:00:00|784.9|784.3|785.8|785.2|788.6|788|781.4|780.8|4145
1643382000000|2022-01-28 15:00:00|785.9|785.3|790.2|789.6|791.5|790.9|784.1|783.5|3939
1643385600000|2022-01-28 16:00:00|790.4|789.8|792.7|792.1|796.6|796|789.9|789.3|3708
1643389200000|2022-01-28 17:00:00|792.5|791.9|790.9|790.3|793.4|792.8|788.8|788.2|3363
1643392800000|2022-01-28 18:00:00|790.8|790.2|789.9|789.3|791.2|790.6|788.9|788.3|1297
1643396400000|2022-01-28 19:00:00|790.2|789.6|791.9|790.4|792.3|791.7|788.9|788.3|1965
1643590800000|2022-01-31 01:00:00|799.4|798.8|798.3|797.7|801.5|800.9|796.1|795.5|1299
1643594400000|2022-01-31 02:00:00|798.5|797.9|801|800.4|802.5|801.9|798.5|797.9|640
1643598000000|2022-01-31 03:00:00|800.8|800.2|800.7|800.1|801.6|801|799.5|798.9|424
1643601600000|2022-01-31 04:00:00|800.6|800|799.2|798.6|802|801.4|798.2|797.6|695
1643605200000|2022-01-31 05:00:00|799.3|798.7|796.7|796.1|799.7|799.1|796.2|795.6|514
1643608800000|2022-01-31 06:00:00|796.6|796|794.8|794.2|798.3|797.7|794.7|794.1|325
1643612400000|2022-01-31 07:00:00|794.7|794.1|796.5|795.9|796.7|796.1|794.5|793.9|522
1643616000000|2022-01-31 08:00:00|796.3|795.7|799.6|799|800.7|800.1|795.1|794.5|981
1643619600000|2022-01-31 09:00:00|799.5|798.9|798.5|797.9|799.7|799.1|797.5|796.9|264
1643623200000|2022-01-31 10:00:00|798.3|797.7|799|798.4|799.4|798.8|796.3|795.7|873
1643626800000|2022-01-31 11:00:00|799.1|798.5|795.6|795|799.5|798.9|795.1|794.5|367
1643630400000|2022-01-31 12:00:00|795.5|794.9|792.9|792.3|795.5|794.9|790.9|790.3|889
1643634000000|2022-01-31 13:00:00|792.8|792.2|791.7|791.1|792.9|792.3|790.1|789.5|285
1643637600000|2022-01-31 14:00:00|790.5|789.9|778|777.4|791.1|790.5|776.3|775.7|5054
1643641200000|2022-01-31 15:00:00|777.9|777.3|769.5|768.9|778.9|778.3|767.9|767.3|5694
1643644800000|2022-01-31 16:00:00|769.4|768.8|773.6|773|774.8|774.2|767.4|766.8|3994
1643648400000|2022-01-31 17:00:00|773.4|772.8|762.6|762|775.3|774.7|761.2|760.6|5369
1643652000000|2022-01-31 18:00:00|762.7|762.1|765.3|764.7|765.6|765|762|761.4|3615
1643655600000|2022-01-31 19:00:00|764.7|764.1|765.1|764.5|766.3|765.7|763|762.4|4168
1643677200000|2022-02-01 01:00:00|766.5|765.9|765.8|765.2|768.5|767.9|765|764.4|877
1643680800000|2022-02-01 02:00:00|765.7|765.1|765.4|764.8|766.3|765.7|764.4|763.8|603
1643684400000|2022-02-01 03:00:00|765.3|764.7|766.8|766.2|768.1|767.5|765.3|764.7|151
1643688000000|2022-02-01 04:00:00|766.9|766.3|768.4|767.8|768.5|767.9|766.9|766.3|265
1643691600000|2022-02-01 05:00:00|768.3|767.7|766.5|765.9|768.6|768|766.5|765.9|278
1643695200000|2022-02-01 06:00:00|766.4|765.8|766.5|765.9|766.6|766|765.4|764.8|394
1643698800000|2022-02-01 07:00:00|766.3|765.7|766.6|766|767.5|766.9|766|765.4|201
1643702400000|2022-02-01 08:00:00|766.4|765.8|770.8|770.2|771.3|770.7|766.4|765.8|391
1643706000000|2022-02-01 09:00:00|770.3|769.7|770.4|769.8|771.8|771.2|767.4|766.8|687
1643709600000|2022-02-01 10:00:00|770.5|769.9|772.8|772.2|772.9|772.3|770|769.4|576
1643713200000|2022-02-01 11:00:00|772.9|772.3|772.3|771.7|773.6|773|771.6|771|545
1643716800000|2022-02-01 12:00:00|772.5|771.9|769.8|769.2|773.2|772.6|767.8|767.2|1575
1643720400000|2022-02-01 13:00:00|769.9|769.3|773.6|773|775.9|775.3|769.8|769.2|1012
1643724000000|2022-02-01 14:00:00|773.1|772.5|774|773.4|780.3|779.7|770.2|769.6|4866
1643727600000|2022-02-01 15:00:00|773.9|773.3|776.4|775.8|778.3|777.7|769.2|768.6|4888
1643731200000|2022-02-01 16:00:00|776.9|776.3|776.5|775.9|778.3|777.7|773.5|772.9|3084
1643734800000|2022-02-01 17:00:00|776.6|776|772.4|771.8|778.3|777.7|770.5|769.9|3303
1643738400000|2022-02-01 18:00:00|772.3|771.7|771.9|771.3|772.9|772.3|770.6|770|2466
1643742000000|2022-02-01 19:00:00|771.8|771.2|773.2|772.6|773.7|773.1|770.6|770|3048
1643763600000|2022-02-02 01:00:00|773.3|772.7|772.1|771.5|777.2|776.6|772.1|771.5|795
1643767200000|2022-02-02 02:00:00|772|771.4|768.2|767.6|772.2|771.6|767.9|767.3|442
1643770800000|2022-02-02 03:00:00|768.3|767.7|765.8|765.2|768.3|767.7|763.3|762.5|442
1643774400000|2022-02-02 04:00:00|765.9|765.3|766.4|765.8|767.9|767.3|765.9|765.3|485
1643778000000|2022-02-02 05:00:00|766.3|765.7|767|766.4|767.3|766.7|764.9|764.3|383
1643781600000|2022-02-02 06:00:00|766.8|766.2|767.1|766.5|767.9|767.3|766.4|765.8|128
1643785200000|2022-02-02 07:00:00|767|766.4|768.3|767.7|769.9|769.3|767|766.4|273
1643788800000|2022-02-02 08:00:00|768.2|767.6|768.3|767.7|769.8|769.2|767.6|767|231
1643792400000|2022-02-02 09:00:00|768.2|767.6|772|771.4|772.3|771.7|767.7|767.1|300
1643796000000|2022-02-02 10:00:00|771.9|771.3|774.3|773.7|774.6|774|769.7|769.1|329
1643799600000|2022-02-02 11:00:00|774.1|773.5|775.8|775.2|776.3|775.7|770.6|770|1187
1643803200000|2022-02-02 12:00:00|775.9|775.3|774.7|774.1|776.7|776.1|773.6|773|783
1643806800000|2022-02-02 13:00:00|774.6|774|778.6|778|779.1|778.5|773.3|772.7|992
1643810400000|2022-02-02 14:00:00|778.4|777.8|773.7|773.1|782.1|781.2|769.6|769|4820
1643814000000|2022-02-02 15:00:00|773.6|773|775.3|774.7|779.8|779.2|771.9|771.3|4953
1643817600000|2022-02-02 16:00:00|775.2|774.6|759.3|758.7|775.8|775.2|756.9|756.3|6313
1643821200000|2022-02-02 17:00:00|759.2|758.6|757.4|756.8|760.4|759.8|753.9|753.3|5221
1643824800000|2022-02-02 18:00:00|757.2|756.6|759|758.4|759.9|759.3|756.2|755.6|2971
1643828400000|2022-02-02 19:00:00|758.9|758.3|760.1|759.5|760.6|760|757.2|756.6|3016
1643850000000|2022-02-03 01:00:00|760.2|759.6|760.4|759.8|761.5|760.9|758.2|757.6|1038
1643853600000|2022-02-03 02:00:00|760.2|759.6|759.6|759|761.2|760.6|759.5|758.9|113
1643857200000|2022-02-03 03:00:00|759.7|759.1|758.3|757.7|760.1|759.5|757.7|757.1|118
1643860800000|2022-02-03 04:00:00|758.2|757.6|757|756.4|758.3|757.7|755.5|754.9|120
1643864400000|2022-02-03 05:00:00|757.1|756.5|754.9|754.3|757.2|756.6|754.6|754|207
1643868000000|2022-02-03 06:00:00|754.8|754.2|753.2|752.6|756|755.4|752.5|751.9|477
1643871600000|2022-02-03 07:00:00|753.3|752.7|752.4|751.8|755.4|754.8|752.3|751.7|917
1643875200000|2022-02-03 08:00:00|752.5|751.9|752.4|751.8|754.6|754|751.9|751.3|472
1643878800000|2022-02-03 09:00:00|752.5|751.9|750.6|750|753.5|752.9|749.3|748.7|618
1643882400000|2022-02-03 10:00:00|750.5|749.9|751.5|750.9|751.9|751.3|749.6|749|343
1643886000000|2022-02-03 11:00:00|751.4|750.8|752.4|751.8|752.8|752.2|750.9|750.3|331
1643889600000|2022-02-03 12:00:00|752.5|751.9|752.7|752.1|756|755.4|751.5|750.9|755
1643893200000|2022-02-03 13:00:00|752.5|751.9|750.8|750.2|753.3|752.7|749.3|748.7|799
1643896800000|2022-02-03 14:00:00|749|748.4|752.4|751.8|757.4|756.8|745.4|744.8|4600
1643900400000|2022-02-03 15:00:00|752.5|751.9|752.7|752.1|758|757.4|751.4|750.8|5086
1643904000000|2022-02-03 16:00:00|753|752.4|754.1|753.5|756.4|755.8|750.8|750.2|3079
1643907600000|2022-02-03 17:00:00|754|753.4|753.7|753.1|758.6|758|753.3|752.7|2087
1643911200000|2022-02-03 18:00:00|753.9|753.3|755.1|754.5|755.2|754.6|753|752.4|2686
1643914800000|2022-02-03 19:00:00|755.2|754.6|758.4|757.8|759.1|758.5|753.9|753.3|3245
1643936400000|2022-02-04 01:00:00|759.7|759.1|762.9|762.3|763.5|762.9|757.3|756.7|822
1643940000000|2022-02-04 02:00:00|762.6|762|765.8|765.2|766.1|765.5|762.3|761.7|589
1643943600000|2022-02-04 03:00:00|766|765.4|765.8|765.2|766.6|766|765.1|764.5|272
1643947200000|2022-02-04 04:00:00|765.7|765.1|766|765.4|766.4|765.8|764.7|764.1|127
1643950800000|2022-02-04 05:00:00|765.8|765.2|763.8|763.2|766.1|765.5|763.8|763.2|120
1643954400000|2022-02-04 06:00:00|763.6|763|764.1|763.5|764.3|763.7|762.8|762.2|186
1643958000000|2022-02-04 07:00:00|764.3|763.7|764.2|763.6|766.3|765.7|762.1|761.5|374
1643961600000|2022-02-04 08:00:00|764.1|763.5|763.6|763|764.1|763.5|761.5|760.9|508
1643965200000|2022-02-04 09:00:00|763.8|763.2|764|763.4|764.8|764.2|759.5|758.9|1116
1643968800000|2022-02-04 10:00:00|764.2|763.6|761.6|761|765.3|764.7|760.8|760.2|725
1643972400000|2022-02-04 11:00:00|761.5|760.9|763.1|762.5|763.4|762.8|759.4|758.8|542
1643976000000|2022-02-04 12:00:00|763|762.4|761|760.4|763.1|762.5|759.6|759|848
1643979600000|2022-02-04 13:00:00|760.9|760.3|758.6|758|761.1|760.5|757.5|756.7|838
1643983200000|2022-02-04 14:00:00|758.8|758.2|754.4|753.8|759.8|759.2|754.1|753.5|4408
1643986800000|2022-02-04 15:00:00|754.5|753.9|760.1|759.5|762.1|761.5|754.4|753.8|3248
1643990400000|2022-02-04 16:00:00|760|759.4|766.3|765.7|766.8|766.2|756.1|755.5|3636
1643994000000|2022-02-04 17:00:00|766.4|765.8|769.9|769.3|772.1|771.5|765.1|764.5|4547
1643997600000|2022-02-04 18:00:00|769.8|769.2|768.2|767.6|770.6|770|767.3|766.7|1976
1644001200000|2022-02-04 19:00:00|||||||||0
1644195600000|2022-02-07 01:00:00|781.6|781|775.7|775.1|782.2|781.6|774.2|773.6|2252
1644199200000|2022-02-07 02:00:00|775.5|774.9|775.5|774.9|777.6|777|774.6|774|377
1644202800000|2022-02-07 03:00:00|775.3|774.7|774.5|773.9|775.9|775.3|773.7|773.1|489
1644206400000|2022-02-07 04:00:00|774.4|773.8|776.7|776.1|777.3|776.7|773.5|772.9|662
1644210000000|2022-02-07 05:00:00|776.6|776|775.7|775.1|776.6|776|775.1|774.5|76
1644213600000|2022-02-07 06:00:00|775.8|775.2|775.5|774.9|776.1|775.5|774.5|773.9|151
1644217200000|2022-02-07 07:00:00|775.4|774.8|776.1|775.5|776.3|775.7|774.8|774.2|187
1644220800000|2022-02-07 08:00:00|776.3|775.7|773.9|773.3|778.3|777.7|773.8|773.2|265
1644224400000|2022-02-07 09:00:00|773.8|773.2|775.8|775.2|775.9|775.3|772.2|771.6|760
1644228000000|2022-02-07 10:00:00|775.6|775|776.1|775.5|776.6|776|773.2|772.6|183
1644231600000|2022-02-07 11:00:00|776.3|775.7|776.4|775.8|777.8|777.2|775.3|774.7|354
1644235200000|2022-02-07 12:00:00|776.3|775.7|778.9|778.3|780.4|779.8|775.8|775.2|418
1644238800000|2022-02-07 13:00:00|778.8|778.2|776.4|775.8|778.9|778.3|775.6|775|733
1644242400000|2022-02-07 14:00:00|778.3|777.7|771.8|771.2|778.9|778.3|766.5|765.9|10473
1644246000000|2022-02-07 15:00:00|771.5|770.9|770|769.4|773.5|772.9|767.2|766.6|8558
1644249600000|2022-02-07 16:00:00|770.1|769.5|777.1|776.5|778|777.4|769.4|768.8|6212
1644253200000|2022-02-07 17:00:00|777|776.4|774|773.4|777.7|777.1|773.1|772.5|2848
1644256800000|2022-02-07 18:00:00|773.9|773.3|774.5|773.9|774.8|774.2|772.6|772|3303
1644260400000|2022-02-07 19:00:00|774.2|773.6|776|775.4|776.1|775.5|770.9|770.3|5981
1644282000000|2022-02-08 01:00:00|776.3|775.7|771.5|770.9|776.4|775.8|770.9|770.3|489
1644285600000|2022-02-08 02:00:00|771.6|771|768.8|768.2|772|771.4|768.7|768.1|350
1644289200000|2022-02-08 03:00:00|768.7|768.1|769|768.4|769.3|768.7|768.2|767.6|162
1644292800000|2022-02-08 04:00:00|769.1|768.5|767.8|767.2|769.3|768.7|767.2|766.6|147
1644296400000|2022-02-08 05:00:00|767.9|767.3|768|767.4|768.4|767.8|766.5|765.9|178
1644300000000|2022-02-08 06:00:00|767.9|767.3|768.3|767.7|769.3|768.7|767.8|767.2|132
1644303600000|2022-02-08 07:00:00|768.5|767.9|767|766.4|768.5|767.9|764.7|764.1|343
1644307200000|2022-02-08 08:00:00|766.9|766.3|767.4|766.8|767.4|766.8|764.8|764.2|279
1644310800000|2022-02-08 09:00:00|767.5|766.9|765.9|765.3|771.8|771.2|765.9|765.3|946
1644314400000|2022-02-08 10:00:00|765.8|765.2|763.3|762.7|766.2|765.6|763.2|762.6|634
1644318000000|2022-02-08 11:00:00|763|762.4|762|761.4|763.7|763.1|760.1|759.5|1861
1644321600000|2022-02-08 12:00:00|761.9|761.3|764.3|763.7|764.6|764|761.4|760.8|476
1644325200000|2022-02-08 13:00:00|764.1|763.5|768.6|768|770.4|769.8|760.3|759.7|1698
1644328800000|2022-02-08 14:00:00|768|767.4|775.7|775.1|776.3|775.7|765.8|765.2|10484
1644332400000|2022-02-08 15:00:00|775.9|775.3|775.7|775.1|779.4|778.8|772|771.4|11277
1644336000000|2022-02-08 16:00:00|775.8|775.2|776.5|775.9|778.3|777.7|773.6|773|4710
1644339600000|2022-02-08 17:00:00|776.7|776.1|784.6|784|786.2|785.6|775.5|774.9|7206
1644343200000|2022-02-08 18:00:00|784.7|784.1|783.8|783.2|785.5|784.9|783.4|782.8|4990
1644346800000|2022-02-08 19:00:00|783.9|783.3|783.9|783.3|785.5|784.9|782.5|781.9|6885
1644368400000|2022-02-09 01:00:00|783.7|783.1|781.1|780.5|784.4|783.8|779.8|779.2|5058
1644372000000|2022-02-09 02:00:00|781.4|780.8|782|781.4|782.5|781.9|781|780.4|347
1644375600000|2022-02-09 03:00:00|782.1|781.5|783|782.4|783.4|782.8|782|781.4|569
1644379200000|2022-02-09 04:00:00|782.8|782.2|782.5|781.9|783.2|782.6|782.5|781.9|72
1644382800000|2022-02-09 05:00:00|782.6|782|782.3|781.7|782.7|782.1|780.8|780.2|86
1644386400000|2022-02-09 06:00:00|782.5|781.9|781.7|781.1|782.5|781.9|781.5|780.9|81
1644390000000|2022-02-09 07:00:00|781.8|781.2|779.3|778.7|782.3|781.7|777.8|777.2|329
1644393600000|2022-02-09 08:00:00|779.2|778.6|782.2|781.6|782.8|782.2|778.4|777.8|350
1644397200000|2022-02-09 09:00:00|782|781.4|780.2|779.6|783.3|782.7|779.6|779|414
1644400800000|2022-02-09 10:00:00|780.3|779.7|779.1|778.5|780.3|779.7|777.1|776.5|517
1644404400000|2022-02-09 11:00:00|779.2|778.6|779.6|779|780.6|780|775.7|775.1|541
1644408000000|2022-02-09 12:00:00|779.2|778.6|781.1|780.5|781.9|781.3|778.8|778.2|1035
1644411600000|2022-02-09 13:00:00|780.9|780.3|779.2|778.2|781.5|780.9|777.4|776.8|792
1644415200000|2022-02-09 14:00:00|779.6|779|786|785.4|790.3|789.7|778.7|778.1|8744
1644418800000|2022-02-09 15:00:00|785.9|785.3|791.1|790.5|792.4|791.8|785.7|785.1|7183
1644422400000|2022-02-09 16:00:00|791.2|790.6|787.2|786.2|792.6|792|786.2|785.6|6830
1644426000000|2022-02-09 17:00:00|787.5|786|786|785.4|787.9|787.3|779|778.4|9287
1644429600000|2022-02-09 18:00:00|785.7|785.1|790.6|790|792.9|792.3|784.9|784.3|8109
1644433200000|2022-02-09 19:00:00|790.7|790.1|790|789.4|791.4|790.8|788.4|787.8|8305
1644454800000|2022-02-10 01:00:00|788.9|788.3|790.8|790.2|791.6|791|786.9|786.3|817
1644458400000|2022-02-10 02:00:00|790.6|790|790.8|790.2|791|790.4|788.9|788.3|1199
1644462000000|2022-02-10 03:00:00|790.9|790.3|792|791.4|792.3|791.7|790.5|789.9|198
1644465600000|2022-02-10 04:00:00|791.8|791.2|792.5|791.9|792.9|792.3|791.2|790.6|83
1644469200000|2022-02-10 05:00:00|792.4|791.8|795|794.4|795.9|795.3|792.4|791.8|160
1644472800000|2022-02-10 06:00:00|795.3|794.7|797.7|797.1|797.9|797.3|795|794.4|1096
1644476400000|2022-02-10 07:00:00|797.8|797.2|796.8|796.2|799.1|798.5|796.3|795.7|701
1644480000000|2022-02-10 08:00:00|797|796.4|797|796.4|800.6|800|796.5|795.9|1081
1644483600000|2022-02-10 09:00:00|797.1|796.5|796.3|795.7|799.3|798.7|795.5|794.9|759
1644487200000|2022-02-10 10:00:00|796.5|795.9|795|794.4|798|797.4|794.4|793.8|1445
1644490800000|2022-02-10 11:00:00|795.1|794.5|796.8|796.2|797.3|796.7|794.3|793.7|619
1644494400000|2022-02-10 12:00:00|796.9|796.3|802.6|802|803.9|803.3|796.8|796.2|1685
1644498000000|2022-02-10 13:00:00|802.8|802.2|796.5|795.5|803.8|803.2|794.9|794.3|2223
1644501600000|2022-02-10 14:00:00|797.6|797|804.3|803.7|807.1|806.5|796.2|795.6|7754
1644505200000|2022-02-10 15:00:00|804.5|803.9|798.9|798.3|804.9|804.3|797|796.4|6958
1644508800000|2022-02-10 16:00:00|798.7|798.1|785.5|784.9|798.7|798.1|785.5|784.9|8750
1644512400000|2022-02-10 17:00:00|785.8|785.2|781.9|781.3|787.8|787.2|780.1|779.5|5884
1644516000000|2022-02-10 18:00:00|781.9|781.3|777|776.4|782.6|782|771.6|771|6783
1644519600000|2022-02-10 19:00:00|776.8|776.2|777.7|777.1|779|778.4|776.4|775.8|7574
1644541200000|2022-02-11 01:00:00|776.6|776|773.4|772.8|776.8|776.2|771.3|770.7|1525
1644544800000|2022-02-11 02:00:00|773.2|772.6|773.9|773.3|774.2|773.6|772.3|771.7|274
1644548400000|2022-02-11 03:00:00|773.7|773.1|774.4|773.8|774.4|773.8|773.3|772.7|161
1644552000000|2022-02-11 04:00:00|774.2|773.6|774.9|774.3|775|774.4|773.9|773.3|188
1644555600000|2022-02-11 05:00:00|774.7|774.1|774.4|773.8|775.8|775.2|774.2|773.6|192
1644559200000|2022-02-11 06:00:00|774.2|773.6|771.9|771.3|774.9|774.3|771.3|770.7|236
1644562800000|2022-02-11 07:00:00|771.7|771.1|774.9|774.3|774.9|774.3|771.7|771.1|524
1644566400000|2022-02-11 08:00:00|774.8|774.2|777.9|777.3|778.3|777.7|774.1|773.5|1427
1644570000000|2022-02-11 09:00:00|778.1|777.5|781.7|781.1|781.8|781.2|777.2|776.6|1510
1644573600000|2022-02-11 10:00:00|781.4|780.8|785.2|784.6|786.8|786.2|780.6|780|756
1644577200000|2022-02-11 11:00:00|785.3|784.7|783.2|782.6|785.9|785.3|782.3|781.7|1178
1644580800000|2022-02-11 12:00:00|783.4|782.8|788.3|787.7|789.6|789|783.3|782.7|781
1644584400000|2022-02-11 13:00:00|787.9|787.3|787.5|786.9|789.6|789|786.5|785.9|1068
1644588000000|2022-02-11 14:00:00|787.9|787.3|791.7|791.1|796.5|795.9|785.5|784.9|10360
1644591600000|2022-02-11 15:00:00|791.8|791.2|789.1|788.5|794.7|794.1|788.8|788.2|6784
1644595200000|2022-02-11 16:00:00|789.2|788.6|787.2|786.6|793.6|793|781.9|781.3|5416
1644598800000|2022-02-11 17:00:00|787.1|786.5|790.9|790.3|792|791.4|785.9|785.3|4158
1644602400000|2022-02-11 18:00:00|791.2|790.6|808.1|807.5|812|811.4|791.1|790.5|9953
1644606000000|2022-02-11 19:00:00|808.3|807.7|803.9|803.3|809|808.4|802.1|801.5|11887
1644800400000|2022-02-14 01:00:00|808.9|808.3|814.1|813.5|817.5|816.7|808.9|808.1|2529
1644804000000|2022-02-14 02:00:00|814.2|813.6|814.9|814.3|815.4|814.8|813.6|813|547
1644807600000|2022-02-14 03:00:00|815|814.4|818|817.4|819.5|818.9|814.9|814.3|647
1644811200000|2022-02-14 04:00:00|817.9|817.3|818|817.4|819.4|818.8|817.6|817|235
1644814800000|2022-02-14 05:00:00|818.2|817.6|815.7|815.1|818.5|817.7|815.2|814.6|426
1644818400000|2022-02-14 06:00:00|816|815.4|815.3|814.7|816.7|816.1|814|813.4|303
1644822000000|2022-02-14 07:00:00|815|814.4|814.2|813.6|815.1|814.5|812.9|812.3|572
1644825600000|2022-02-14 08:00:00|813.9|813.3|805.9|805.3|813.9|813.3|804.6|804|1369
1644829200000|2022-02-14 09:00:00|805.8|805.2|805.6|805|807.7|807.1|804.5|803.9|1125
1644832800000|2022-02-14 10:00:00|805.2|804.6|809.5|808.9|810.8|810.2|804.3|803.7|1027
1644836400000|2022-02-14 11:00:00|809.6|809|809.4|808.8|811.3|810.7|808.2|807.6|842
1644840000000|2022-02-14 12:00:00|809.5|808.9|792.7|792.1|809.6|809|791|790.4|2604
1644843600000|2022-02-14 13:00:00|792.6|792|792.8|791.8|797.3|796.7|789.8|789.2|1847
1644847200000|2022-02-14 14:00:00|792.3|791.7|794.2|793.6|795.1|794.5|787|786.4|5982
1644850800000|2022-02-14 15:00:00|794.3|793.7|793.5|792.9|797.6|797|788.2|787.6|6205
1644854400000|2022-02-14 16:00:00|793.4|792.8|795.6|795|799.5|798.9|792.8|792.2|3902
1644858000000|2022-02-14 17:00:00|795.8|795.2|794.7|794.1|797|796.4|793.7|793.1|2064
1644861600000|2022-02-14 18:00:00|794.5|793.9|805.6|805|805.9|805.3|792.6|792|5191
1644865200000|2022-02-14 19:00:00|805.5|804.9|806.3|805.7|807.4|806.8|802.1|801.5|5219
1644886800000|2022-02-15 01:00:00|807.2|806.6|802.1|801.5|807.2|806.6|798.7|798.1|728
1644890400000|2022-02-15 02:00:00|802|801.4|800.5|799.9|803.1|802.5|799.5|798.9|192
1644894000000|2022-02-15 03:00:00|800.3|799.7|797.8|797.2|800.6|800|797.7|797.1|216
1644897600000|2022-02-15 04:00:00|797.7|797.1|798.8|798.2|798.8|798.2|797.3|796.7|157
1644901200000|2022-02-15 05:00:00|798.6|798|796.9|796.3|798.6|798|796.5|795.9|134
1644904800000|2022-02-15 06:00:00|796.6|796|794.5|793.9|797.2|796.6|793.5|792.9|472
1644908400000|2022-02-15 07:00:00|794.4|793.8|793.4|792.8|794.7|794.1|790.1|789.5|737
1644912000000|2022-02-15 08:00:00|793.5|792.9|791.6|791|794.5|793.9|789.1|788.5|1107
1644915600000|2022-02-15 09:00:00|791.8|791.2|788.8|788.2|791.8|791.2|787.2|786.6|785
1644919200000|2022-02-15 10:00:00|788.5|787.9|785.1|784.5|788.5|787.9|783.5|782.9|1010
1644922800000|2022-02-15 11:00:00|785.6|785|785.4|784.8|788.3|787.7|784.7|784.1|701
1644926400000|2022-02-15 12:00:00|785.3|784.7|789.3|788.7|790|789.4|784.8|784.2|1252
1644930000000|2022-02-15 13:00:00|789.2|788.6|788.3|787.7|789.4|788.8|786.6|786|605
1644933600000|2022-02-15 14:00:00|788|787.4|785.6|785|790.2|789.6|782.1|781.5|5702
1644937200000|2022-02-15 15:00:00|785.7|785.1|780.5|779.9|787|786.4|779.4|778.8|5300
1644940800000|2022-02-15 16:00:00|780.4|779.8|786.6|786|790.3|789.7|779.5|778.9|6647
1644944400000|2022-02-15 17:00:00|786.7|786.1|786.2|785.6|790.8|790.2|785.3|784.7|2426
1644948000000|2022-02-15 18:00:00|786.3|785.7|786.6|786|787.3|786.7|783.6|783|2682
1644951600000|2022-02-15 19:00:00|786.7|786.1|784.1|783.1|788.8|788.2|782.9|782.3|2272
1644973200000|2022-02-16 01:00:00|786.2|785.6|785.2|784.6|786.6|786|783.3|782.7|350
1644976800000|2022-02-16 02:00:00|784.9|784.3|788.7|788.1|789|788.4|784.7|784.1|211
1644980400000|2022-02-16 03:00:00|788.8|788.2|789.5|788.9|789.6|789|788.6|788|275
1644984000000|2022-02-16 04:00:00|789.6|789|790.7|790.1|790.7|790.1|788.2|787.6|115
1644987600000|2022-02-16 05:00:00|790.6|790|790.7|790.1|790.9|790.3|789.7|789.1|52
1644991200000|2022-02-16 06:00:00|790.6|790|791.2|790.6|792|791.4|789.6|789|143
1644994800000|2022-02-16 07:00:00|791.5|790.9|790.2|789.6|792.2|791.5|788.3|787.7|399
1644998400000|2022-02-16 08:00:00|790.3|789.7|790.7|790.1|792.6|792|789.8|789.2|381
1645002000000|2022-02-16 09:00:00|791|790.4|788.4|787.4|791.2|790.6|787.7|787.1|497
1645005600000|2022-02-16 10:00:00|788.2|787.6|788.2|787.6|790.1|789.5|787.2|786.6|1096
1645009200000|2022-02-16 11:00:00|788.3|787.7|788.2|787.2|788.7|788|785.4|784.8|336
1645012800000|2022-02-16 12:00:00|788.3|787.6|789|788.4|789.7|789.1|786|785.4|765
1645016400000|2022-02-16 13:00:00|788.7|788.1|786|785.4|788.7|788.1|784.9|784.3|1280
1645020000000|2022-02-16 14:00:00|785.7|785.1|782.5|781.9|786.5|785.9|779.5|778.9|2725
1645023600000|2022-02-16 15:00:00|782.4|781.8|787.5|786.9|788.1|787.5|779.5|778.9|3560
1645027200000|2022-02-16 16:00:00|787.6|787|784.9|784.3|790.5|789.9|784.6|784|2531
1645030800000|2022-02-16 17:00:00|785|784.4|786|785.4|786.7|786.1|784.2|783.6|1446
1645034400000|2022-02-16 18:00:00|786.2|785.6|787.7|787.1|790.5|789.9|786.2|785.6|1638
1645038000000|2022-02-16 19:00:00|787.5|786.9|784.5|783.9|788.4|787.8|783.6|783|3346
1645059600000|2022-02-17 01:00:00|785.5|784.5|783.5|782.9|785.5|784.5|782.3|781.7|456
1645063200000|2022-02-17 02:00:00|783.7|783.1|783.1|782.5|784.2|783.6|782.7|782.1|169
1645066800000|2022-02-17 03:00:00|783.2|782.6|781.6|781|785.2|784.6|781.4|780.8|318
1645070400000|2022-02-17 04:00:00|781.4|780.8|795.1|794.5|798.4|797.8|781.3|780.7|1851
1645074000000|2022-02-17 05:00:00|795.2|794.6|793.6|793|796.9|796.3|791.4|790.8|546
1645077600000|2022-02-17 06:00:00|793.5|792.9|793.6|793|796|795.4|792.7|792.1|282
1645081200000|2022-02-17 07:00:00|793.5|792.9|795.2|794.6|795.6|795|792.6|792|352
1645084800000|2022-02-17 08:00:00|795.3|794.7|794.5|793.9|797.7|797.1|792.5|791.9|877
1645088400000|2022-02-17 09:00:00|794.1|793.5|794.6|794|797.8|797.2|793.2|792.6|701
1645092000000|2022-02-17 10:00:00|794.7|794.1|790|789.4|795.1|794.5|789.4|788.8|367
1645095600000|2022-02-17 11:00:00|790.3|789|788.6|788|792.2|791.6|788.5|787.9|300
1645099200000|2022-02-17 12:00:00|788.5|787.9|790.2|789.6|790.2|789.6|786.7|786.1|432
1645102800000|2022-02-17 13:00:00|790.5|789.9|794.1|793.5|795.7|795.1|790.1|789.5|939
1645106400000|2022-02-17 14:00:00|794.3|793.7|801.4|800.8|802.7|802.1|792.1|791.5|4025
1645110000000|2022-02-17 15:00:00|801.2|800.6|798|797.4|804.5|803.9|797.6|797|6576
1645113600000|2022-02-17 16:00:00|797.8|797.2|799|798.4|802.2|801.6|795.8|795.2|2426
1645117200000|2022-02-17 17:00:00|798.8|798.2|800.7|800.1|802.3|801.7|798.8|798.2|1185
1645120800000|2022-02-17 18:00:00|800.5|799.9|802.6|802|804.4|803.8|800.5|799.9|2594
1645124400000|2022-02-17 19:00:00|802.9|802.3|803.3|802.7|805.2|804.6|802.6|802|2859
1645146000000|2022-02-18 01:00:00|804|803.4|801.1|800.5|805.5|804.8|801.1|800.5|674
1645149600000|2022-02-18 02:00:00|800.9|800.3|797.7|797.1|801.3|800.7|797.3|796.7|542
1645153200000|2022-02-18 03:00:00|797.4|796.8|797.7|797.1|798.2|797.6|796.7|796.1|238
1645156800000|2022-02-18 04:00:00|797.5|796.9|797.8|797.2|799.2|798.6|796.9|796.3|162
1645160400000|2022-02-18 05:00:00|797.7|797.1|798.4|797.8|799.2|798.6|796.9|796.2|374
1645164000000|2022-02-18 06:00:00|798.5|797.9|798.2|797.6|799.8|799.1|797.6|797|122
1645167600000|2022-02-18 07:00:00|797.7|797.1|799|798.4|799.9|799.3|797.3|796.7|151
1645171200000|2022-02-18 08:00:00|799.2|798.6|798.5|797.9|799.2|798.6|797.8|797|98
1645174800000|2022-02-18 09:00:00|798.4|797.8|799.8|799.2|800|799.3|797.1|796.5|209
1645178400000|2022-02-18 10:00:00|799.7|799.1|800.8|800.2|801.3|800.6|799.3|798.7|276
1645182000000|2022-02-18 11:00:00|800.9|800.3|801.8|800.8|803.6|803|800.8|800.2|560
1645185600000|2022-02-18 12:00:00|801.6|801|801.9|801.3|802.6|802|800.9|800.3|209
1645189200000|2022-02-18 13:00:00|802.2|801.6|806.2|805.6|808.7|808.1|801.9|801.3|797
1645192800000|2022-02-18 14:00:00|806.3|805.7|809.5|808.9|813.7|813.1|805.3|804.7|3326
1645196400000|2022-02-18 15:00:00|809.2|808.6|809.5|808.9|812|811.4|805.7|805.1|2718
1645200000000|2022-02-18 16:00:00|809.4|808.8|809.5|808.9|817|816.4|808.6|808|3356
1645203600000|2022-02-18 17:00:00|809.7|809.1|817.5|816.9|818.4|817.8|809.2|808.6|2820
1645207200000|2022-02-18 18:00:00|817.7|817.1|811|810.4|818.5|817.9|810.8|810.2|2748
1645210800000|2022-02-18 19:00:00|811.1|810.5|800.6|799.6|812.5|811.9|800.5|799.6|5180
1645491600000|2022-02-22 01:00:00|824.5|823|820.9|820.3|827.5|826.7|820|819|1929
1645495200000|2022-02-22 02:00:00|820.8|820.2|820.3|819.7|820.9|820.3|817.4|816.8|275
1645498800000|2022-02-22 03:00:00|820.5|819.5|820.6|820|822.1|821.5|819.6|819|171
1645502400000|2022-02-22 04:00:00|820.4|819.8|820.1|819.5|821|820.2|818.2|817.6|97
1645506000000|2022-02-22 05:00:00|820|819|821.8|820.8|822.1|821.5|819|818.4|185
1645509600000|2022-02-22 06:00:00|821.5|820.9|822.3|821.7|822.3|821.7|820.2|819.5|104
1645513200000|2022-02-22 07:00:00|822.2|821.6|825|824.4|825.2|824.6|821.2|820.6|274
1645516800000|2022-02-22 08:00:00|824.7|824.1|828.5|827.9|831|830.4|824.6|823.8|907
1645520400000|2022-02-22 09:00:00|828.3|827.7|828.5|827.9|831.7|831.1|826.7|826|759
1645524000000|2022-02-22 10:00:00|828.1|827.5|826.3|825.7|831.2|830.6|824.3|823.7|3646
1645527600000|2022-02-22 11:00:00|826.6|826|821.3|820.7|827.4|826.7|819.7|819|986
1645531200000|2022-02-22 12:00:00|821.6|821|815|814.4|824.5|823.7|814.2|813.5|590
1645534800000|2022-02-22 13:00:00|814.7|814.1|815.5|814.5|817|816.4|812.2|811.6|808
1645538400000|2022-02-22 14:00:00|816.6|816|817.5|816.9|821.2|820.6|811|810.4|2411
1645542000000|2022-02-22 15:00:00|817.7|817.1|815.5|814.9|822.2|821.6|812.2|811.6|2672
1645545600000|2022-02-22 16:00:00|815.7|815.1|821.6|821|823.2|822.6|813.5|812.9|2022
1645549200000|2022-02-22 17:00:00|821.5|820.9|836.2|835.6|837.8|837.2|821|820.3|2952
1645552800000|2022-02-22 18:00:00|836.3|835.3|848.7|848.1|851.7|851.1|836.2|835.3|3924
1645556400000|2022-02-22 19:00:00|849|848.4|848.8|848.2|854.2|853.6|848.1|847.2|4535
1645578000000|2022-02-23 01:00:00|847.2|846.6|846.6|846|850.5|849.9|845|844.4|603
1645581600000|2022-02-23 02:00:00|846.5|845.9|848.5|847.9|850.1|849.5|846|845.4|136
1645585200000|2022-02-23 03:00:00|848.3|847.7|846.8|846.2|848.8|848|846.3|845.7|78
1645588800000|2022-02-23 04:00:00|846.9|846.3|845.6|844.6|847.1|846.5|844.9|844.1|355
1645592400000|2022-02-23 05:00:00|845.4|844.8|847.3|846.7|848.1|847.4|844.8|844|44
1645596000000|2022-02-23 06:00:00|847.6|846.6|844.3|843.7|847.6|846.8|843.9|843.3|135
1645599600000|2022-02-23 07:00:00|844.6|843.6|844.9|844.3|845.6|844.9|843|842.4|104
1645603200000|2022-02-23 08:00:00|845|844.4|850.4|849.8|850.6|849.8|844.8|844.1|160
1645606800000|2022-02-23 09:00:00|850.6|849.6|849.4|848.8|853.3|852.7|848.4|847.8|358
1645610400000|2022-02-23 10:00:00|849.3|848.7|851.2|850.6|852.1|851.3|846.8|846.2|170
1645614000000|2022-02-23 11:00:00|851|850.4|849.9|848.9|852.4|851.7|849|848.4|532
1645617600000|2022-02-23 12:00:00|849.8|849.2|854.8|854.2|856.4|855.6|848|847.4|452
1645621200000|2022-02-23 13:00:00|854.9|853.9|856.6|855.6|858.3|857.7|853.9|853.3|755
1645624800000|2022-02-23 14:00:00|856.4|855.8|865.6|865|867.1|866.5|855|854.4|2510
1645628400000|2022-02-23 15:00:00|865.8|865.2|867.8|867.2|872.3|871.7|859.6|859|4589
1645632000000|2022-02-23 16:00:00|867.6|867|871.6|871|874.8|874.2|866.4|865.8|2304
1645635600000|2022-02-23 17:00:00|871.1|870.5|878.6|878|885.8|885.2|870.8|870.2|1980
1645639200000|2022-02-23 18:00:00|878.7|878.1|885.8|885.2|888.9|888.3|878.6|878|2486
1645642800000|2022-02-23 19:00:00|885.9|885.3|883.6|883|888.6|888|881.9|881.3|2019
1645664400000|2022-02-24 01:00:00|890.8|889.8|903.2|902.6|905.8|905.2|885.7|884.8|136861
1645668000000|2022-02-24 02:00:00|903.1|902.5|909.5|908.9|914|913.4|901.7|901.1|216454
1645671600000|2022-02-24 03:00:00|909.6|909|935.1|934.5|935.1|934.5|909.6|909|19500242
1645675200000|2022-02-24 04:00:00|934.7|934.1|932.5|931.9|936|935|925.2|924.2|37431196
1645678800000|2022-02-24 05:00:00|932.8|931.8|934.9|934.3|935.1|934.5|931.5|930.7|71546842
1645682400000|2022-02-24 06:00:00|934.7|934.1|935.1|934.5|935.1|934.5|934.4|933.8|142288508
1645686000000|2022-02-24 07:00:00|||||||||143765914
1645689600000|2022-02-24 08:00:00|||||||||145672513
1645693200000|2022-02-24 09:00:00|||||||||150499387
1645696800000|2022-02-24 10:00:00|||||||||153096245
1645700400000|2022-02-24 11:00:00|||||||||153682505
1645704000000|2022-02-24 12:00:00|||||||||155267024
1645707600000|2022-02-24 13:00:00|935.5|934.9|935.1|934.5|935.5|934.9|935.1|934.5|118638378
1645711200000|2022-02-24 14:00:00|936|934.9|932.5|931.9|936|934.9|910.4|909.7|33387183
1645714800000|2022-02-24 15:00:00|932.9|932.1|935.1|934.5|935.1|934.5|931.2|930.1|279704681
1645718400000|2022-02-24 16:00:00|933.5|932.9|931.5|930.9|935.2|934.6|922.5|921.7|292590554
1645722000000|2022-02-24 17:00:00|931.9|931.3|935.2|934.6|935.2|934.6|919.8|919.2|335416670
1645725600000|2022-02-24 18:00:00|934.8|934.2|930.8|930.2|935.2|934.6|923.7|922.9|218456483
1645729200000|2022-02-24 19:00:00|930.9|930.3|932.8|932.2|935.2|934.6|930|929.4|92045475
1645750800000|2022-02-25 01:00:00|931.9|931.3|948|947.4|960.9|960.2|928.8|928.1|2841
1645754400000|2022-02-25 02:00:00|948.2|947.6|947|946.4|951.7|951.1|945.4|944.8|848
1645758000000|2022-02-25 03:00:00|947.3|946.7|943.8|943.2|947.8|947.2|942|941.3|641
1645761600000|2022-02-25 04:00:00|943.3|942.7|941.4|940.8|944.1|943.2|938.5|937.8|609
1645765200000|2022-02-25 05:00:00|941.1|940.5|944.7|944.1|944.9|944.3|941.1|940.5|444
1645768800000|2022-02-25 06:00:00|945.1|944.4|941.5|940.9|946.1|945.5|940.6|940|377
1645772400000|2022-02-25 07:00:00|941.6|941|930.5|929.9|943.1|942.5|930.4|929.8|1060
1645776000000|2022-02-25 08:00:00|930.7|930.1|915.5|914.9|935.8|935.2|907.2|906.5|2713
1645779600000|2022-02-25 09:00:00|915.3|914.7|900|898.5|917.2|916.6|893.1|891.6|2582
1645783200000|2022-02-25 10:00:00|899.8|898.3|899.2|898.6|901.3|900.7|894|892.9|1794
1645786800000|2022-02-25 11:00:00|899.5|898.5|909.6|908.1|911.6|910.6|893.7|892.9|1931
1645790400000|2022-02-25 12:00:00|909.5|908.5|904.8|903.8|913|912.1|901.8|901.2|2147
1645794000000|2022-02-25 13:00:00|904.3|903.3|891.4|889.9|909.5|908.5|890.4|889.8|2361
1645797600000|2022-02-25 14:00:00|885.4|883.9|876.7|876.1|900.4|899.8|875.5|874.9|10591
1645801200000|2022-02-25 15:00:00|876.8|876.2|874.4|873.8|882.8|882.2|867.7|867.1|11464
1645804800000|2022-02-25 16:00:00|874.6|874|859.8|859.2|875.3|874.7|859.8|859.2|7816
1645808400000|2022-02-25 17:00:00|860.9|859.4|860.4|859.8|863|862.3|859.8|859.2|4527
1645812000000|2022-02-25 18:00:00|860.5|859.5|859.8|859.2|864.9|864.3|859.8|859.2|4199
1645815600000|2022-02-25 19:00:00|||||||||2647
1646010000000|2022-02-28 01:00:00|929.2|928.6|914.8|914.2|934.6|934|908.6|907.9|8944
1646013600000|2022-02-28 02:00:00|915|914.4|907.8|907.2|915.3|914.7|904.9|904.3|1234
1646017200000|2022-02-28 03:00:00|908.2|907.6|909.3|908.7|910.3|909.7|902.8|902.1|801
1646020800000|2022-02-28 04:00:00|908.8|908.2|909.5|908.9|911.4|910.8|908|907.4|507
1646024400000|2022-02-28 05:00:00|909.2|908.6|907.2|906.6|909.4|908.8|905.5|904.6|380
1646028000000|2022-02-28 06:00:00|907.1|906.5|911.3|910.7|914.4|913.7|906.5|905.9|743
1646031600000|2022-02-28 07:00:00|911.5|910.9|897.5|896.9|916.3|915.7|895.7|895.1|1733
1646035200000|2022-02-28 08:00:00|897.6|897|894.9|894.3|900.9|900.3|894.9|894.3|915
1646038800000|2022-02-28 09:00:00|894.8|894.2|904.8|904.2|907.1|906.4|894.1|893.5|1317
1646042400000|2022-02-28 10:00:00|904.7|904.1|905.9|905.3|910.6|910|903.7|903.1|923
1646046000000|2022-02-28 11:00:00|905.8|905.2|906.6|906|910.2|909.6|902|901.4|939
1646049600000|2022-02-28 12:00:00|906.7|906.1|906.5|905.5|908.1|907.5|901.8|901.1|1447
1646053200000|2022-02-28 13:00:00|906.6|905.6|906.2|904.7|914.2|913.6|904.2|903.6|1930
1646056800000|2022-02-28 14:00:00|904.7|904.1|895.9|895.3|905.9|905.3|892.3|891.7|7628
1646060400000|2022-02-28 15:00:00|896.4|895.8|893|892.4|908.8|908.2|885.8|885.2|8471
1646064000000|2022-02-28 16:00:00|893.2|892.6|926.9|926.3|927.4|926.8|892.9|892.3|6223
1646067600000|2022-02-28 17:00:00|927.1|926.5|926.4|925.8|931.4|930.7|916.8|916.2|5666
1646071200000|2022-02-28 18:00:00|926.5|925.9|929.9|929.3|932.3|931.7|925.6|925|4447
1646074800000|2022-02-28 19:00:00|930.1|929.5|934.2|933.6|934.3|933.7|928.8|928|6923
1646096400000|2022-03-01 01:00:00|935.8|935.2|947.3|946.7|953.6|952.8|931.5|930.9|2914
1646100000000|2022-03-01 02:00:00|947.2|946.6|947.5|946.9|951.1|950.1|943.4|942.6|691
1646103600000|2022-03-01 03:00:00|947.6|947|943.3|942.3|948.2|947.6|937.8|937|482
1646107200000|2022-03-01 04:00:00|943|942.4|942.4|941.8|946.4|945.4|941.1|940.1|179
1646110800000|2022-03-01 05:00:00|943|942.4|948|947|949|948.1|941.7|940.9|377
1646114400000|2022-03-01 06:00:00|947.7|947.1|952.4|950.9|955.7|955|947.3|946.7|578
1646118000000|2022-03-01 07:00:00|952.2|951.6|957.5|956.9|958|957.1|950.3|949.5|778
1646121600000|2022-03-01 08:00:00|957.6|957|967.7|967.1|971.4|970.8|956.8|956.2|1885
1646125200000|2022-03-01 09:00:00|967.3|966.7|978.1|976.6|980.3|979.6|965.7|964.9|1664
1646128800000|2022-03-01 10:00:00|978.2|976.7|980.9|980.3|980.9|980.3|972.2|971.6|1231
1646132400000|2022-03-01 11:00:00|980.8|980.2|977.2|976.2|982|981.4|972.4|971.8|1548
1646136000000|2022-03-01 12:00:00|977.1|976.5|981.6|981|982.5|981.9|977.1|976.5|2424
1646139600000|2022-03-01 13:00:00|981.7|981.1|981.2|980.6|982.9|982.3|980.7|980.1|1761
1646143200000|2022-03-01 14:00:00|982.6|982|982.6|982|982.8|982.2|981.7|980.2|4648
1646146800000|2022-03-01 15:00:00|982.7|982.1|982.6|982|982.7|982.1|980.8|980.1|4279
1646150400000|2022-03-01 16:00:00|982.7|982.1|983.1|982.5|983.1|982.5|982.5|981.9|2559
1646154000000|2022-03-01 17:00:00|983|982.4|982.9|982.3|983.1|982.5|982.9|982.3|2290
1646157600000|2022-03-01 18:00:00|983|982.4|983.1|982.5|983.1|982.5|982.9|982.3|1635
1646161200000|2022-03-01 19:00:00|986.2|984.7|983.1|982.5|986.2|984.7|983.1|982.5|1325
1646182800000|2022-03-02 01:00:00|1014.1|1013.1|1007.6|1007|1020.4|1019.2|995.3|994.3|5067
1646186400000|2022-03-02 02:00:00|1007.7|1007.1|1003.4|1002.4|1016.6|1016|1001.9|1000.9|1632
1646190000000|2022-03-02 03:00:00|1003.8|1002.3|1001.8|1001.2|1011.2|1010.6|1001.7|1001.1|954
1646193600000|2022-03-02 04:00:00|1001.1|1000.5|1003.5|1002.5|1004.7|1004.1|997.6|997|700
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1009.7|1008.7|1010.9|1010|1002.3|1001.5|620
1646200800000|2022-03-02 06:00:00|1009.8|1009.2|1028.6|1028|1028.6|1028|1008.3|1007.7|1518
1646204400000|2022-03-02 07:00:00|1028.5|1027.9|1057.4|1056.8|1057.4|1056.8|1027.1|1026.5|3243
1646208000000|2022-03-02 08:00:00|1057.5|1056.9|1057.9|1057.3|1058|1057.4|1057.5|1056.9|915
1646211600000|2022-03-02 09:00:00|||||||||1123
1646215200000|2022-03-02 10:00:00|1057.8|1057.2|1047.5|1046|1057.8|1057.2|1027.7|1026.2|5187
1646218800000|2022-03-02 11:00:00|1047.3|1046.7|1033.9|1032.4|1048.4|1047.2|983.2|982.2|5731
1646222400000|2022-03-02 12:00:00|1033.7|1032.7|1054.9|1054.3|1056|1054.6|1024.1|1023.5|4041
1646226000000|2022-03-02 13:00:00|1054.8|1054.2|1055.6|1055|1057|1056.4|1053.5|1052.3|1861
1646229600000|2022-03-02 14:00:00|1051.8|1051.2|1057.8|1057.2|1058|1057.4|1048.5|1047.9|8533
1646233200000|2022-03-02 15:00:00|||||||||4194
1646236800000|2022-03-02 16:00:00|||||||||3629
1646240400000|2022-03-02 17:00:00|1057.7|1057.1|1056|1055.4|1057.8|1057.2|1055.4|1054.8|5636
1646244000000|2022-03-02 18:00:00|1056.1|1055.5|1056.7|1056.1|1057.1|1056.5|1055.2|1054.6|5411
1646247600000|2022-03-02 19:00:00|1056.8|1056.2|1058.6|1057.1|1058.6|1057.2|1056.7|1056.1|4639
1646269200000|2022-03-03 01:00:00|1074.3|1072.8|1111.5|1110|1129.4|1128.2|1071.5|1070.1|6327
1646272800000|2022-03-03 02:00:00|1111.4|1109.9|1112.3|1111.7|1115.4|1114.5|1102.1|1101|1102
1646276400000|2022-03-03 03:00:00|1112.1|1111.5|1126.6|1126|1129.6|1128.9|1108.3|1107.6|1680
1646280000000|2022-03-03 04:00:00|1126.9|1126.3|1130.2|1129.6|1130.2|1129.6|1125.9|1125.3|1273
1646283600000|2022-03-03 05:00:00|1130.1|1129.5|1130.5|1129.9|1130.6|1130|1130|1129.4|221
1646287200000|2022-03-03 06:00:00|1130.4|1129.8|1130.9|1130.3|1131|1130.4|1130.4|1129.8|373
1646290800000|2022-03-03 07:00:00|1130.8|1130.2|1131.6|1131|1131.7|1131.1|1130.7|1130.1|396
1646294400000|2022-03-03 08:00:00|1131.5|1130.9|1130.4|1129.8|1131.8|1131.2|1124.1|1123.5|2193
1646298000000|2022-03-03 09:00:00|1130.2|1129.6|1127.5|1126.9|1131.1|1130.5|1118|1117.4|2300
1646301600000|2022-03-03 10:00:00|1127.6|1126.6|1101.4|1100.4|1129.4|1128.8|1093.1|1091.6|4619
1646305200000|2022-03-03 11:00:00|1102|1100.5|1109.8|1108.3|1124.4|1123.4|1101.2|1100.4|2868
1646308800000|2022-03-03 12:00:00|1109.6|1108.1|1124.3|1123.7|1128.3|1127.7|1104.1|1102.9|3496
1646312400000|2022-03-03 13:00:00|1124.4|1123.8|1123.1|1121.6|1126.6|1126|1121.5|1120.4|2512
1646316000000|2022-03-03 14:00:00|1129|1128.4|1131.7|1131.1|1131.9|1131.3|1117.3|1116.7|6426
1646319600000|2022-03-03 15:00:00|1131.8|1131.2|1132.5|1131.9|1132.5|1131.9|1131.4|1130.8|5006
1646323200000|2022-03-03 16:00:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|3092
1646326800000|2022-03-03 17:00:00|||||||||3726
1646330400000|2022-03-03 18:00:00|||||||||2415
1646334000000|2022-03-03 19:00:00|||||||||1423
1646355600000|2022-03-04 01:00:00|1207.5|1206.9|1207.3|1206.7|1207.8|1207.2|1205.6|1205|2483
1646359200000|2022-03-04 02:00:00|||||||||431
1646362800000|2022-03-04 03:00:00|||||||||192
1646366400000|2022-03-04 04:00:00|||||||||116
1646370000000|2022-03-04 05:00:00|||||||||161
1646373600000|2022-03-04 06:00:00|||||||||87
1646377200000|2022-03-04 07:00:00|||||||||71
1646380800000|2022-03-04 08:00:00|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|91
1646384400000|2022-03-04 09:00:00|||||||||194
1646388000000|2022-03-04 10:00:00|||||||||455
1646391600000|2022-03-04 11:00:00|||||||||364
1646395200000|2022-03-04 12:00:00|||||||||376
1646398800000|2022-03-04 13:00:00|||||||||466
1646402400000|2022-03-04 14:00:00|||||||||1879
1646406000000|2022-03-04 15:00:00|||||||||2352
1646409600000|2022-03-04 16:00:00|1206.5|1205.9|1197.8|1197.2|1207.2|1206.6|1196.5|1195.9|6212
1646413200000|2022-03-04 17:00:00|1197.9|1197.3|1200|1199.4|1207.1|1206.5|1196.9|1196.3|5725
1646416800000|2022-03-04 18:00:00|1200.1|1199.5|1202.3|1201.7|1202.3|1201.7|1198.6|1198|1376
1646420400000|2022-03-04 19:00:00|1202.2|1201.6|1205.7|1204.2|1205.8|1205|1201.9|1201.3|1603
1646614800000|2022-03-07 01:00:00|1282.7|1282.1|1284.1|1283.5|1285.3|1284.7|1277.7|1277.1|3252
1646618400000|2022-03-07 02:00:00|1284|1283.4|1284.2|1283.6|1286.8|1286.2|1283.3|1282.7|475
1646622000000|2022-03-07 03:00:00|1284.3|1283.7|1284.7|1284.1|1284.8|1284.2|1283.8|1283.2|129
1646625600000|2022-03-07 04:00:00|1284.6|1284|1284.7|1284.1|1284.8|1284.2|1284.4|1283.8|86
1646629200000|2022-03-07 05:00:00|1284.8|1284.2|1285.8|1285.2|1285.9|1285.3|1284.4|1283.8|247
1646632800000|2022-03-07 06:00:00|1285.7|1285.1|1287.1|1286.5|1288.6|1288|1285.7|1285.1|225
1646636400000|2022-03-07 07:00:00|1287|1286.4|1285.9|1285.3|1287.9|1287.3|1285.7|1285.1|229
1646640000000|2022-03-07 08:00:00|1285.8|1285.2|1286.6|1286|1287.7|1287.1|1285.6|1285|244
1646643600000|2022-03-07 09:00:00|1286.6|1286|1287.7|1287.1|1287.8|1287.2|1285.9|1285.3|245
1646647200000|2022-03-07 10:00:00|1287.8|1287.2|1288.5|1287.9|1289|1288.4|1287.5|1286.9|206
1646650800000|2022-03-07 11:00:00|||||||||282
1646654400000|2022-03-07 12:00:00|1287.9|1287.3|1287.7|1287.1|1287.9|1287.3|1286.5|1285.9|770
1646658000000|2022-03-07 13:00:00|1287.8|1287.2|1283.9|1283.3|1288.4|1287.8|1283.9|1283.3|790
1646661600000|2022-03-07 14:00:00|1283.5|1282.9|1279.3|1278.7|1284.9|1283.4|1278.7|1278.1|3197
1646665200000|2022-03-07 15:00:00|1279.2|1278.6|1276.5|1275.9|1283.4|1282.8|1276.2|1275.6|5480
1646668800000|2022-03-07 16:00:00|1276.6|1276|1279.5|1278.9|1279.7|1279.1|1276.5|1275.9|2318
1646672400000|2022-03-07 17:00:00|1279.4|1278.8|1282.6|1282|1282.7|1282.1|1277.6|1277|1838
1646676000000|2022-03-07 18:00:00|1282.5|1281.9|1283.5|1282.9|1284.6|1284|1282.2|1281.6|2893
1646679600000|2022-03-07 19:00:00|1283.6|1283|1287.5|1286.5|1288|1287|1282.8|1282.2|3727
1646701200000|2022-03-08 01:00:00|1338.5|1337|1198.4|1196.9|1342.8|1341.3|1193.7|1192.8|9854
1646704800000|2022-03-08 02:00:00|1198.5|1197|1241.1|1239.6|1247|1246|1198.5|1197|2329
1646708400000|2022-03-08 03:00:00|1240.2|1240.2|1257.7|1256.2|1265.5|1264|1221.2|1220.1|1261
1646712000000|2022-03-08 04:00:00|1257.6|1256.1|1295.7|1294.2|1296.4|1294.9|1256.1|1255|1215
1646715600000|2022-03-08 05:00:00|1296|1294.5|1308.5|1307|1318|1317.4|1286.6|1285.6|1120
1646719200000|2022-03-08 06:00:00|1308.3|1306.8|1322.2|1320.7|1325.1|1323.8|1298.2|1297.1|773
1646722800000|2022-03-08 07:00:00|1322.3|1320.8|1284.7|1283.2|1322.3|1320.8|1281.7|1280.2|1122
1646726400000|2022-03-08 08:00:00|1285|1283.5|1286.2|1284.7|1315.1|1314.2|1281.5|1280|1037
1646730000000|2022-03-08 09:00:00|1286.3|1285.2|1264.2|1262.7|1289.7|1288.2|1213.3|1212.1|3367
1646733600000|2022-03-08 10:00:00|1264.1|1262.6|1272.3|1270.8|1274.9|1273.4|1241.9|1241.3|1496
1646737200000|2022-03-08 11:00:00|1272.2|1270.7|1303.2|1301.7|1316|1314.5|1270.2|1269.6|1889
1646740800000|2022-03-08 12:00:00|1302.5|1301|1276.5|1275|1305|1303.6|1262.8|1261.3|1345
1646744400000|2022-03-08 13:00:00|1276.4|1274.9|1310.3|1309.3|1311.3|1310.2|1276.2|1274.7|2014
1646748000000|2022-03-08 14:00:00|1306.1|1304.6|1268.6|1267.6|1307.5|1306.9|1264.8|1263.8|6280
1646751600000|2022-03-08 15:00:00|1269|1267.5|1230.2|1228.7|1274.8|1274|1222.5|1221.5|6746
1646755200000|2022-03-08 16:00:00|1230.1|1228.6|1202.6|1201.1|1232|1230.7|1194.6|1193.9|6101
1646758800000|2022-03-08 17:00:00|1202.7|1201.2|1156|1155.4|1210.2|1209.1|1155|1153.5|10179
1646762400000|2022-03-08 18:00:00|1156.1|1155.5|1282.3|1280.8|1335.3|1333.8|1155.8|1155.2|16701
1646766000000|2022-03-08 19:00:00|1282.2|1280.7|1263.6|1262.6|1298.5|1297.5|1258.2|1256.7|7735
1646787600000|2022-03-09 01:00:00|1266.4|1264.9|1216.3|1214.8|1266.4|1264.9|1208.9|1207.6|2507
1646791200000|2022-03-09 02:00:00|1216.8|1215.3|1245|1243.5|1245.8|1244.6|1215.8|1214.3|648
1646794800000|2022-03-09 03:00:00|1245.3|1243.8|1229|1227.5|1245.8|1245|1227.4|1226.3|273
1646798400000|2022-03-09 04:00:00|1228.9|1227.4|1211.4|1209.9|1233.2|1231.7|1207.6|1206.2|222
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1226.9|1225.4|1231|1229.5|1208.6|1207.7|190
1646805600000|2022-03-09 06:00:00|1226.8|1225.3|1244.9|1243.4|1245.4|1244.6|1222.8|1222|336
1646809200000|2022-03-09 07:00:00|1245|1243.5|1232.4|1230.9|1245|1243.9|1231.1|1229.9|363
1646812800000|2022-03-09 08:00:00|1231.7|1230.7|1228.2|1226.7|1233.7|1232.8|1225.7|1224.8|423
1646816400000|2022-03-09 09:00:00|1228.1|1226.6|1219.8|1218.3|1238.3|1237.3|1215.6|1214.1|1031
1646820000000|2022-03-09 10:00:00|1219.7|1218.2|1198.7|1197.2|1220.3|1218.8|1190.7|1189.7|1836
1646823600000|2022-03-09 11:00:00|1198.5|1197|1193.1|1191.6|1202.3|1201.7|1184.2|1182.9|1951
1646827200000|2022-03-09 12:00:00|1193.2|1191.7|1238.1|1237.1|1242.7|1241.5|1192.7|1191.7|2645
1646830800000|2022-03-09 13:00:00|1237.6|1236.6|1210.9|1209.4|1238.7|1237.2|1201.1|1199.9|1814
1646834400000|2022-03-09 14:00:00|1194|1192.5|1187.5|1186|1214.7|1213.2|1186.2|1185.1|5192
1646838000000|2022-03-09 15:00:00|1187.4|1185.9|1188.7|1187.7|1196.9|1195.8|1182.4|1181.8|7150
1646841600000|2022-03-09 16:00:00|1188.8|1187.3|1183|1182.4|1191.1|1190|1181.9|1180.4|5288
1646845200000|2022-03-09 17:00:00|1183.1|1182.5|1182.3|1181.7|1183.2|1182.6|1182.3|1181.7|3159
1646848800000|2022-03-09 18:00:00|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1758
1646852400000|2022-03-09 19:00:00|1182.1|1180.7|1182.1|1181.5|1182.2|1181.6|1182.1|1180.7|1743
1646874000000|2022-03-10 01:00:00|1125.3|1124.3|1137.2|1135.7|1138.1|1137.1|1095.3|1094.5|3227
1646877600000|2022-03-10 02:00:00|1137.1|1135.6|1123.5|1122|1137.9|1136.9|1120|1118.5|346
1646881200000|2022-03-10 03:00:00|1123.7|1122.2|1125.2|1123.7|1129.2|1128.2|1123.6|1122.1|359
1646884800000|2022-03-10 04:00:00|1125.3|1123.8|1122.9|1121.4|1125.8|1124.3|1121.4|1120.8|201
1646888400000|2022-03-10 05:00:00|1123|1121.5|1125.4|1124.8|1128.8|1127.3|1122.1|1121.1|198
1646892000000|2022-03-10 06:00:00|1125.3|1124.7|1126.1|1124.6|1127|1125.8|1121.9|1121.1|58
1646895600000|2022-03-10 07:00:00|1126.2|1124.7|1132.8|1131.8|1132.8|1131.9|1124.3|1122.8|276
1646899200000|2022-03-10 08:00:00|1132.7|1132.1|1128.8|1128.2|1147.5|1146.5|1124.6|1123.6|1018
1646902800000|2022-03-10 09:00:00|1128.7|1128.1|1135.9|1134.4|1136.3|1134.8|1117.2|1115.7|754
1646906400000|2022-03-10 10:00:00|1135.7|1134.2|1176.6|1176|1177.1|1176.3|1134.3|1133.6|1539
1646910000000|2022-03-10 11:00:00|1176.7|1176.1|1183.9|1182.9|1184|1183.2|1164.3|1162.8|1379
1646913600000|2022-03-10 12:00:00|1183.6|1183|1179.9|1178.4|1200.7|1199.3|1171.6|1170.1|1740
1646917200000|2022-03-10 13:00:00|1180|1178.5|1172.8|1172.2|1195.1|1193.9|1161.4|1160.4|2324
1646920800000|2022-03-10 14:00:00|1167.7|1166.2|1127.5|1126|1176.2|1174.8|1121.6|1120.6|5496
1646924400000|2022-03-10 15:00:00|1127.1|1126.1|1094.4|1092.9|1130.7|1129.8|1093.9|1092.7|8411
1646928000000|2022-03-10 16:00:00|1094.3|1092.8|1085.7|1084.2|1102.7|1101.9|1067.8|1066.9|7722
1646931600000|2022-03-10 17:00:00|1085.8|1084.3|1099.3|1097.8|1113.6|1112.1|1085.5|1084|4516
1646935200000|2022-03-10 18:00:00|1099.4|1097.9|1088.2|1087.6|1104.6|1103.1|1079.4|1078.5|4211
1646938800000|2022-03-10 19:00:00|1088.3|1087.7|1073.3|1072.3|1098.4|1097.3|1071.4|1070.8|5293
1646960400000|2022-03-11 01:00:00|1067.9|1066.9|1099|1097.5|1103.5|1102.1|1066.7|1065.9|1292
1646964000000|2022-03-11 02:00:00|1099.2|1097.7|1093.4|1091.9|1099.9|1098.9|1085.2|1084.4|357
1646967600000|2022-03-11 03:00:00|1093.5|1092|1095.6|1094.1|1101.7|1100.5|1086.9|1086.3|334
1646971200000|2022-03-11 04:00:00|1095.5|1094|1096.6|1095.1|1099.1|1097.6|1090.1|1088.6|169
1646974800000|2022-03-11 05:00:00|1096.7|1095.2|1098.8|1097.3|1100.6|1099.7|1094.8|1093.9|87
1646978400000|2022-03-11 06:00:00|1098.7|1097.2|1109.1|1107.6|1109.4|1108.5|1096.9|1095.4|350
1646982000000|2022-03-11 07:00:00|1109.3|1107.8|1106.7|1105.2|1112.8|1111.9|1104.3|1103.3|352
1646985600000|2022-03-11 08:00:00|1106.6|1105.1|1112.9|1112.3|1117.5|1116|1104.5|1103.6|368
1646989200000|2022-03-11 09:00:00|1112.8|1112.2|1107.3|1106.7|1112.9|1112.3|1102.2|1101.3|466
1646992800000|2022-03-11 10:00:00|1107.2|1106.2|1103|1101.5|1107.3|1106.3|1100.9|1099.5|393
1646996400000|2022-03-11 11:00:00|1102.8|1101.3|1087.5|1086|1103.2|1102.6|1076.1|1075.4|1793
1647000000000|2022-03-11 12:00:00|1087.4|1085.9|1056.7|1055.2|1087.9|1086.4|1046.4|1045.4|2083
1647003600000|2022-03-11 13:00:00|1056.8|1055.3|1054.5|1053|1059.7|1058.6|1048.4|1046.9|904
1647007200000|2022-03-11 14:00:00|1054.2|1053.2|1066.6|1065.1|1070.4|1069|1035|1034.3|5590
1647010800000|2022-03-11 15:00:00|1066.2|1065.2|1080.4|1078.9|1087.2|1086.1|1061|1059.9|4136
1647014400000|2022-03-11 16:00:00|1080.3|1078.8|1104.7|1103.2|1107.7|1107.1|1073.9|1073.1|3585
1647018000000|2022-03-11 17:00:00|1103.9|1103.3|1098.6|1097.1|1107.7|1107.1|1085.6|1084.6|2853
1647021600000|2022-03-11 18:00:00|1098.5|1097|1104.6|1103.6|1106|1104.9|1091.5|1090|1960
1647025200000|2022-03-11 19:00:00|1104.5|1104|1099.9|1098.4|1110.5|1109.8|1095.8|1094.3|3330
1647216000000|2022-03-14 00:00:00|1121.7|1120.2|1105.8|1104.3|1122|1120.5|1101.1|1100|943
1647219600000|2022-03-14 01:00:00|1105.7|1104.7|1103.9|1102.4|1106.1|1105|1099|1097.5|301
1647223200000|2022-03-14 02:00:00|1104.4|1102.9|1093.3|1091.8|1104.5|1103.2|1086.5|1085|272
1647226800000|2022-03-14 03:00:00|1093.2|1091.7|1090.4|1088.9|1093.2|1091.7|1086.2|1085.3|134
1647230400000|2022-03-14 04:00:00|1090.5|1089|1089.8|1089.2|1090.7|1089.5|1087.1|1086.1|47
1647234000000|2022-03-14 05:00:00|1090.5|1089|1083.4|1081.9|1090.5|1089|1081.1|1080.2|174
1647237600000|2022-03-14 06:00:00|1083.2|1081.7|1090.2|1088.7|1090.2|1088.7|1081.7|1080.2|87
1647241200000|2022-03-14 07:00:00|1089.6|1088.1|1096.5|1095|1098.6|1097.2|1088.3|1086.8|226
1647244800000|2022-03-14 08:00:00|1096.4|1094.9|1084.3|1082.8|1098.1|1096.8|1078.5|1077.6|585
1647248400000|2022-03-14 09:00:00|1084.5|1083|1083.3|1081.8|1096.1|1094.6|1081.4|1080.6|244
1647252000000|2022-03-14 10:00:00|1083.4|1081.9|1063.3|1061.8|1083.7|1082.2|1061.9|1060.6|517
1647255600000|2022-03-14 11:00:00|1063|1061.5|1075.6|1074.1|1077.2|1076.2|1062.2|1061.1|592
1647259200000|2022-03-14 12:00:00|1075.7|1074.2|1063.3|1061.8|1076.3|1075.5|1062.9|1061.8|705
1647262800000|2022-03-14 13:00:00|1064.4|1063.4|1089.8|1088.8|1092.8|1091.8|1057.7|1056.7|2545
1647266400000|2022-03-14 14:00:00|1090.1|1089.5|1116.8|1115.3|1124|1122.8|1066.6|1065.9|6075
1647270000000|2022-03-14 15:00:00|1116.9|1116.3|1086.8|1085.3|1138.5|1137.1|1083.3|1082.2|5126
1647273600000|2022-03-14 16:00:00|1086.9|1086.3|1100.4|1098.9|1116.2|1115|1086.2|1084.7|2411
1647277200000|2022-03-14 17:00:00|1100.5|1099|1110.6|1109.1|1113.3|1112.3|1088.2|1086.7|1394
1647280800000|2022-03-14 18:00:00|1110.3|1109.6|1085.5|1084|1111.6|1110.5|1083.9|1083.1|2518
1647302400000|2022-03-15 00:00:00|1094.6|1093.1|1096.3|1094.8|1103.7|1102.2|1080.3|1078.8|538
1647306000000|2022-03-15 01:00:00|1096.2|1095.6|1088.6|1087.1|1096.9|1095.8|1086.8|1085.6|194
1647309600000|2022-03-15 02:00:00|1088.3|1086.8|1109.2|1107.7|1109.6|1108.7|1088|1086.5|257
1647313200000|2022-03-15 03:00:00|1109.1|1107.6|1105.3|1103.8|1109.1|1107.6|1101|1099.5|102
1647316800000|2022-03-15 04:00:00|1105.4|1103.9|1099.6|1098.1|1106.2|1105.5|1093.5|1092.4|115
1647320400000|2022-03-15 05:00:00|1094.9|1093.4|1109.2|1107.7|1113.5|1112.4|1094.9|1093.4|305
1647324000000|2022-03-15 06:00:00|1109|1107.5|1114.3|1112.8|1115.9|1115.2|1107|1105.5|212
1647327600000|2022-03-15 07:00:00|1114.4|1112.9|1110|1108.5|1116|1114.5|1107.8|1107.2|236
1647331200000|2022-03-15 08:00:00|1109.8|1108.3|1120.8|1119.3|1121.8|1121.2|1107.8|1106.8|362
1647334800000|2022-03-15 09:00:00|1120.5|1119|1119.4|1118.4|1124.2|1123.5|1113.4|1111.9|521
1647338400000|2022-03-15 10:00:00|1119.3|1118.3|1119.9|1119.3|1122.1|1121.2|1117.7|1117|503
1647342000000|2022-03-15 11:00:00|1120|1119.4|1096.3|1094.8|1120.4|1119.5|1093.1|1091.6|752
1647345600000|2022-03-15 12:00:00|1096.4|1094.9|1097.9|1096.4|1101.5|1100.8|1091.7|1090.2|406
1647349200000|2022-03-15 13:00:00|1099.9|1098.4|1110.7|1109.2|1120.9|1120.2|1090.1|1088.6|2575
1647352800000|2022-03-15 14:00:00|1110.5|1109|1120.7|1119.7|1130.9|1130.1|1110.3|1108.8|2895
1647356400000|2022-03-15 15:00:00|1121.1|1120.1|1129.5|1128|1129.5|1128.4|1107.9|1106.9|2182
1647360000000|2022-03-15 16:00:00|1128.8|1128.2|1145.3|1143.8|1145.6|1144.1|1127.6|1126.6|2845
1647363600000|2022-03-15 17:00:00|1145.2|1143.7|1142.4|1141.8|1149.5|1148.4|1133.5|1132.7|2443
1647367200000|2022-03-15 18:00:00|1142.5|1141.5|1148.9|1148.3|1152.5|1151.7|1142.1|1141.2|2441
1647388800000|2022-03-16 00:00:00|1148.7|1147.2|1131|1129.5|1148.7|1147.2|1131|1129.5|570
1647392400000|2022-03-16 01:00:00|1131.1|1129.6|1137.1|1136.1|1138.4|1137.7|1130.3|1129.3|244
1647396000000|2022-03-16 02:00:00|1137|1136.4|1144.9|1143.4|1146|1145.2|1134.9|1134.1|205
1647399600000|2022-03-16 03:00:00|1145|1143.5|1142.9|1141.4|1146.8|1145.5|1137.8|1136.3|160
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1144.8|1143.3|1144.8|1143.9|1141.6|1140.1|45
1647406800000|2022-03-16 05:00:00|1145.3|1143.8|1144.5|1143|1145.6|1145|1139.2|1138.6|100
1647410400000|2022-03-16 06:00:00|1144.7|1143.2|1136.2|1135.2|1146.8|1145.5|1134.5|1133.4|200
1647414000000|2022-03-16 07:00:00|1135.9|1135.6|1138.4|1136.9|1142.6|1141.3|1133.2|1132.1|154
1647417600000|2022-03-16 08:00:00|1138.3|1136.8|1138.1|1137.1|1141.7|1140.8|1134.4|1133.3|336
1647421200000|2022-03-16 09:00:00|1138.5|1137|1119|1117.5|1138.5|1137|1110.2|1109|769
1647424800000|2022-03-16 10:00:00|1119.3|1117.8|1119|1117.5|1131.7|1130.7|1114.1|1112.6|525
1647428400000|2022-03-16 11:00:00|1118.6|1117.6|1118.1|1117.1|1121.5|1120.3|1113.7|1113.1|301
1647432000000|2022-03-16 12:00:00|1118|1117.4|1118.9|1117.4|1125.9|1124.4|1115.2|1114|292
1647435600000|2022-03-16 13:00:00|1121.1|1119.6|1095.7|1095.1|1123.4|1122.1|1080.4|1078.9|3791
1647439200000|2022-03-16 14:00:00|1095.5|1094.9|1062.4|1061.8|1100.9|1099.4|1061.4|1060.8|8014
1647442800000|2022-03-16 15:00:00|1062.3|1061.7|1069.6|1068.1|1074.3|1073.3|1060.7|1060.1|3515
1647446400000|2022-03-16 16:00:00|1069|1068|1062.9|1062.3|1069|1068.3|1061.8|1061.2|974
1647450000000|2022-03-16 17:00:00|1063|1062.4|1060.6|1060|1067|1065.9|1060.6|1060|2006
1647453600000|2022-03-16 18:00:00|||||||||653
1647475200000|2022-03-17 00:00:00|1040.2|1038.7|1056.9|1055.9|1058.8|1057.4|1040.1|1038.6|1015
1647478800000|2022-03-17 01:00:00|1057.3|1055.8|1050.9|1049.9|1058.3|1057.7|1050.6|1049.8|495
1647482400000|2022-03-17 02:00:00|1050.8|1049.8|1044.4|1043.8|1054.4|1053.7|1044.3|1043.7|269
1647486000000|2022-03-17 03:00:00|1044.7|1043.7|1028.7|1027.2|1045.3|1044.2|1026|1025.1|389
1647489600000|2022-03-17 04:00:00|1028.6|1027.1|1030.6|1029.6|1035.1|1033.6|1027.3|1026.4|180
1647493200000|2022-03-17 05:00:00|1030.7|1029.7|1034.2|1032.7|1036.1|1034.6|1029|1027.5|106
1647496800000|2022-03-17 06:00:00|1034.3|1032.8|1039.2|1037.7|1039.5|1038|1033.5|1032.2|108
1647500400000|2022-03-17 07:00:00|1039.1|1038.5|1044.4|1043.8|1044.6|1043.8|1035|1034.2|209
1647504000000|2022-03-17 08:00:00|1044.1|1043.5|1069.7|1068.7|1072.2|1071.2|1044.1|1043.1|765
1647507600000|2022-03-17 09:00:00|1069.3|1068.5|1066.5|1065|1069.8|1068.5|1055.8|1055.2|404
1647511200000|2022-03-17 10:00:00|1066.6|1065.1|1061|1059.5|1078.2|1077.4|1060|1058.5|650
1647514800000|2022-03-17 11:00:00|1061.1|1059.6|1062.6|1061.1|1067.9|1066.9|1059.4|1057.9|402
1647518400000|2022-03-17 12:00:00|1062.7|1061.2|1051|1049.5|1063.5|1062.5|1047.3|1046.5|728
1647522000000|2022-03-17 13:00:00|1048.8|1047.8|1071.3|1070.7|1076.5|1075.1|1046.8|1045.3|2850
1647525600000|2022-03-17 14:00:00|1071.9|1070.4|1092.4|1091.4|1094.7|1093.8|1060.6|1059.9|3205
1647529200000|2022-03-17 15:00:00|1092.8|1091.3|1081.2|1080.2|1094.3|1093.3|1077.2|1076.2|2655
1647532800000|2022-03-17 16:00:00|1081|1080|1093.7|1092.2|1100.2|1099.1|1079.5|1078.8|2270
1647536400000|2022-03-17 17:00:00|1093.4|1092.4|1093.4|1092.8|1096.1|1095|1080|1079|1495
1647540000000|2022-03-17 18:00:00|1093.5|1092.5|1085.7|1084.2|1097.9|1097.2|1082.7|1081.8|2137
1647561600000|2022-03-18 00:00:00|1088.1|1086.6|1083.1|1081.6|1088.3|1086.9|1074.6|1074|519
1647565200000|2022-03-18 01:00:00|1083.2|1081.7|1088.6|1087.6|1091.1|1090.5|1083|1081.6|234
1647568800000|2022-03-18 02:00:00|1088.7|1087.7|1095.7|1094.2|1099.2|1097.9|1088.6|1087.1|230
1647572400000|2022-03-18 03:00:00|1095.4|1093.9|1097.1|1095.6|1099.4|1098.3|1092.7|1092|87
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1096.6|1095.1|1098.8|1097.3|1094.3|1092.8|69
1647579600000|2022-03-18 05:00:00|1096.7|1095.2|1083.2|1081.7|1096.7|1095.3|1082|1081.1|161
1647583200000|2022-03-18 06:00:00|1083.1|1081.6|1090.8|1089.3|1093.1|1091.6|1082.7|1081.2|51
1647586800000|2022-03-18 07:00:00|1090.7|1089.2|1083.9|1082.9|1090.7|1089.2|1075.6|1074.7|302
1647590400000|2022-03-18 08:00:00|1083.7|1082.7|1082|1080.5|1084|1082.7|1079.2|1077.9|250
1647594000000|2022-03-18 09:00:00|1081.8|1080.3|1075.4|1074.8|1081.8|1080.3|1072.2|1071.4|425
1647597600000|2022-03-18 10:00:00|1075.9|1074.9|1075.1|1073.6|1083|1081.5|1072.5|1071.6|227
1647601200000|2022-03-18 11:00:00|1075.2|1073.7|1073.7|1072.2|1077.4|1076.1|1070.6|1069.9|266
1647604800000|2022-03-18 12:00:00|1073.8|1072.3|1069|1068|1075.1|1074.2|1066|1065.3|586
1647608400000|2022-03-18 13:00:00|1068.2|1067.2|1068.4|1067.4|1083.8|1082.3|1059.6|1058.5|1919
1647612000000|2022-03-18 14:00:00|1068.6|1067.6|1062|1060.5|1082.3|1080.8|1053.1|1052.1|1761
1647615600000|2022-03-18 15:00:00|1061.7|1060.7|1062.2|1061.2|1064.9|1063.4|1049.4|1048.5|1539
1647619200000|2022-03-18 16:00:00|1062.1|1061.5|1057.8|1056.8|1065.3|1064.7|1052.1|1051.2|1091
1647622800000|2022-03-18 17:00:00|1058.1|1057.2|1062.3|1061.3|1064.6|1063.8|1057.5|1056.5|870
1647626400000|2022-03-18 18:00:00|1062.4|1061.7|1053.4|1052.8|1063.2|1062.1|1053.2|1052.6|1328
1647820800000|2022-03-21 00:00:00|1068|1067|1057.9|1056.9|1072.5|1071|1054.2|1053|838
1647824400000|2022-03-21 01:00:00|1057.7|1057.1|1063.7|1062.2|1066|1064.7|1057.6|1057|165
1647828000000|2022-03-21 02:00:00|1063.8|1062.3|1062.9|1061.4|1065.4|1064.3|1059.7|1058.9|92
1647831600000|2022-03-21 03:00:00|1063|1061.5|1063.4|1061.9|1063.4|1062|1059.6|1059|66
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1064.6|1063.1|1064.9|1063.9|1062.6|1061.8|29
1647838800000|2022-03-21 05:00:00|1065.4|1063.9|1065.2|1063.7|1066|1064.7|1064.1|1062.8|48
1647842400000|2022-03-21 06:00:00|1065.1|1064.1|1063.9|1062.4|1067.8|1066.6|1063.9|1062.4|125
1647846000000|2022-03-21 07:00:00|1063.5|1062.5|1068.6|1067.1|1070|1068.6|1061|1060.3|106
1647849600000|2022-03-21 08:00:00|1069.2|1067.7|1073.7|1072.2|1074.3|1073.4|1068.5|1067.4|166
1647853200000|2022-03-21 09:00:00|1073.6|1072.1|1075.3|1073.8|1076|1074.9|1070.3|1069.3|203
1647856800000|2022-03-21 10:00:00|1075.4|1074.4|1075.8|1074.3|1076.3|1075.2|1072.6|1071.6|250
1647860400000|2022-03-21 11:00:00|1075.9|1074.4|1089.9|1088.4|1089.9|1088.9|1075.9|1074.4|485
1647864000000|2022-03-21 12:00:00|1090|1088.5|1086.6|1085.1|1092.5|1091.7|1084.4|1083.2|640
1647867600000|2022-03-21 13:00:00|1088|1086.5|1103.9|1103.3|1112|1111|1085|1083.8|2888
1647871200000|2022-03-21 14:00:00|1104|1103|1122.5|1121|1139.1|1138.5|1103.3|1102.7|6129
1647874800000|2022-03-21 15:00:00|1122.4|1120.9|1133.8|1132.8|1138.4|1137.8|1117.2|1115.7|3258
1647878400000|2022-03-21 16:00:00|1133.5|1132.9|1127.6|1126.6|1138|1137.4|1122.5|1121.1|2684
1647882000000|2022-03-21 17:00:00|1127.4|1126.8|1119.6|1118.1|1134.6|1134|1115.9|1115.1|1782
1647885600000|2022-03-21 18:00:00|1119.9|1118.9|1106.6|1105.6|1131.3|1130.1|1105.5|1104.2|2696
1647907200000|2022-03-22 00:00:00|1109.6|1108.1|1127.5|1126|1133.9|1132.4|1102.1|1100.6|1094
1647910800000|2022-03-22 01:00:00|1126.6|1125.3|1135.6|1134.1|1136.1|1135.1|1126.6|1125.2|423
1647914400000|2022-03-22 02:00:00|1135.5|1134|1134.3|1132.8|1137|1136.3|1130|1128.7|212
1647918000000|2022-03-22 03:00:00|1134.8|1133.3|1134.8|1134.2|1136.9|1135.9|1131.8|1130.9|95
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1144.4|1142.9|1146.6|1145.7|1134.5|1133.4|357
1647925200000|2022-03-22 05:00:00|1145.1|1143.6|1150.9|1149.4|1151.9|1150.8|1140.6|1139.2|228
1647928800000|2022-03-22 06:00:00|1150.7|1149.7|1150|1148.5|1155.9|1154.7|1147.5|1146.4|193
1647932400000|2022-03-22 07:00:00|1149.7|1148.2|1138.1|1136.6|1149.8|1148.3|1136|1134.5|384
1647936000000|2022-03-22 08:00:00|1137.9|1136.4|1118.2|1116.7|1139.2|1137.7|1109.5|1108.8|846
1647939600000|2022-03-22 09:00:00|1118|1116.5|1141.5|1140|1142.5|1141.4|1117.6|1116.1|480
1647943200000|2022-03-22 10:00:00|1141.6|1140.1|1152.3|1150.8|1154.3|1153.2|1137.1|1135.9|509
1647946800000|2022-03-22 11:00:00|1153.9|1152.4|1141.3|1140.3|1157.1|1156.2|1140.6|1139.1|405
1647950400000|2022-03-22 12:00:00|1141.2|1139.7|1144.7|1144.1|1146|1144.5|1135.5|1134|386
1647954000000|2022-03-22 13:00:00|1135|1134|1126.7|1125.2|1142.2|1140.8|1112.8|1111.9|2939
1647957600000|2022-03-22 14:00:00|1126.4|1125.4|1110|1109|1126.4|1125.4|1105.2|1104.3|2736
1647961200000|2022-03-22 15:00:00|1109.8|1109.2|1102.9|1101.4|1111.5|1110.7|1094.8|1093.9|2119
1647964800000|2022-03-22 16:00:00|1103|1101.5|1110.9|1109.4|1115.3|1114.3|1097|1096|1185
1647968400000|2022-03-22 17:00:00|1108.5|1107.5|1113.4|1111.9|1116.4|1115.5|1101|1099.6|1795
1647972000000|2022-03-22 18:00:00|1113.3|1111.8|1113.2|1111.7|1114.6|1113.9|1106.2|1105.2|1843
1647993600000|2022-03-23 00:00:00|1111.6|1110.6|1109.4|1108.4|1111.9|1110.6|1102.1|1101.3|410
1647997200000|2022-03-23 01:00:00|1109.6|1108.1|1106.3|1104.8|1111.1|1109.9|1103.2|1101.9|140
1648000800000|2022-03-23 02:00:00|1106.1|1104.6|1109.7|1108.2|1116.4|1114.9|1106.1|1104.6|163
1648004400000|2022-03-23 03:00:00|1109.8|1108.3|1115|1113.5|1116.8|1115.9|1109.8|1108.3|122
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1116.2|1114.7|1116.6|1115.8|1112.4|1111.4|74
1648011600000|2022-03-23 05:00:00|1116.1|1114.6|1112.5|1111|1116.1|1114.7|1109.1|1107.6|54
1648015200000|2022-03-23 06:00:00|1112.1|1111.1|1105.8|1104.3|1113.8|1112.5|1104.9|1103.5|126
1648018800000|2022-03-23 07:00:00|1105.9|1104.4|1113.5|1112|1114.6|1113.6|1104.6|1103.5|153
1648022400000|2022-03-23 08:00:00|1113.4|1111.9|1116.4|1115.4|1116.9|1115.4|1111.4|1109.9|155
1648026000000|2022-03-23 09:00:00|1116.8|1115.3|1122.4|1121.4|1122.5|1121.4|1116|1114.5|316
1648029600000|2022-03-23 10:00:00|1122.3|1121.3|1127.2|1126.2|1130.9|1129.4|1122.2|1121.3|245
1648033200000|2022-03-23 11:00:00|1127.1|1126.1|1126.4|1125.4|1130.8|1130.1|1126.1|1125.1|218
1648036800000|2022-03-23 12:00:00|1126.5|1125.5|1127|1125.5|1127.7|1126.6|1123.2|1122|223
1648040400000|2022-03-23 13:00:00|1128.3|1126.8|1128.3|1127.7|1130.9|1129.9|1112.3|1111.4|3050
1648044000000|2022-03-23 14:00:00|1129.1|1128.1|1107.3|1105.8|1130.2|1129.5|1099|1098.3|3368
1648047600000|2022-03-23 15:00:00|1106.9|1105.9|1102.4|1100.9|1113.8|1112.7|1095.1|1094.2|1978
1648051200000|2022-03-23 16:00:00|1102.1|1101.1|1107.5|1106.5|1111|1109.8|1098.2|1097.3|1776
1648054800000|2022-03-23 17:00:00|1107.7|1107.1|1104.5|1103.9|1112.5|1111.5|1102.5|1101.9|944
1648058400000|2022-03-23 18:00:00|1104.4|1103.8|1098.4|1097.4|1106.5|1105.7|1097.8|1097.1|1682
1648080000000|2022-03-24 00:00:00|1102.4|1100.9|1107.5|1106|1109.2|1108.3|1100.3|1098.8|303
1648083600000|2022-03-24 01:00:00|1107.6|1106.1|1101.4|1099.9|1107.7|1106.6|1097.4|1095.9|213
1648087200000|2022-03-24 02:00:00|1101.3|1099.8|1095.5|1094|1102|1100.5|1095|1093.9|190
1648090800000|2022-03-24 03:00:00|1095.6|1094.1|1085.5|1084|1095.8|1094.8|1085|1084|301
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1082.3|1080.8|1086|1084.7|1078.5|1077|197
1648098000000|2022-03-24 05:00:00|1082.2|1080.7|1083.7|1082.2|1084.3|1083.5|1081.4|1080.6|84
1648101600000|2022-03-24 06:00:00|1083.1|1082.1|1077.7|1076.2|1083.1|1082.1|1075|1074.2|211
1648105200000|2022-03-24 07:00:00|1077.9|1076.4|1087.7|1086.2|1087.7|1086.2|1075.7|1074.8|195
1648108800000|2022-03-24 08:00:00|1088|1087.1|1095.5|1094.5|1100.1|1098.9|1087.3|1085.8|345
1648112400000|2022-03-24 09:00:00|1095.6|1094.1|1091.9|1090.4|1096.6|1095.4|1088|1086.7|245
1648116000000|2022-03-24 10:00:00|1092.1|1090.6|1092|1090.5|1092.5|1091.4|1083.4|1081.9|248
1648119600000|2022-03-24 11:00:00|1091.5|1089.7|1084|1082.5|1091.5|1090.1|1079.1|1077.6|446
1648123200000|2022-03-24 12:00:00|1084.1|1082.6|1085.7|1084.2|1093.2|1092.1|1082.7|1081.9|517
1648126800000|2022-03-24 13:00:00|1086|1085|1086.3|1084.8|1092.2|1091|1078.8|1078.2|1911
1648130400000|2022-03-24 14:00:00|1085.6|1084.6|1097|1096.4|1097|1096.4|1074.9|1074.3|2432
1648134000000|2022-03-24 15:00:00|1097.4|1096.8|1086.4|1084.9|1097.9|1096.8|1081.9|1080.9|1653
1648137600000|2022-03-24 16:00:00|1086.2|1085.2|1085.7|1085.1|1093|1092.4|1082.9|1081.9|1289
1648141200000|2022-03-24 17:00:00|1086.2|1085.6|1087.2|1086.2|1091.7|1091|1081.4|1080.7|1224
1648144800000|2022-03-24 18:00:00|1087.1|1086.1|1081.2|1080.2|1087.3|1086.2|1079.7|1078.9|1890
1648166400000|2022-03-25 00:00:00|1081.5|1080|1089.1|1087.6|1089.9|1088.4|1079.9|1079.3|777
1648170000000|2022-03-25 01:00:00|1089|1087.5|1090.7|1090.1|1091.6|1090.6|1086.2|1085.3|145
1648173600000|2022-03-25 02:00:00|1090.9|1090.3|1087.3|1085.8|1092.4|1091.6|1086.5|1085.6|129
1648177200000|2022-03-25 03:00:00|1087|1086|1088.6|1087.1|1089.8|1088.8|1085|1083.7|90
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1087|1085.5|1088.8|1087.3|1083.6|1082.9|76
1648184400000|2022-03-25 05:00:00|1087.3|1086.3|1088.4|1086.9|1088.6|1087.1|1084.1|1082.9|94
1648188000000|2022-03-25 06:00:00|1088.3|1086.8|1085.8|1084.3|1089.9|1088.5|1082.1|1081|226
1648191600000|2022-03-25 07:00:00|1085.5|1084.5|1075.7|1074.7|1085.5|1084.6|1074.5|1073.8|335
1648195200000|2022-03-25 08:00:00|1075.5|1074.5|1068.1|1066.6|1076.6|1075.5|1063.8|1062.4|524
1648198800000|2022-03-25 09:00:00|1067.9|1066.4|1070.9|1069.9|1074.5|1073.3|1065.7|1064.4|279
1648202400000|2022-03-25 10:00:00|1071.7|1070.2|1075.3|1074.7|1081.3|1079.9|1070|1069.1|365
1648206000000|2022-03-25 11:00:00|1075.4|1074.8|1085.2|1084.6|1086|1085.2|1072|1070.7|355
1648209600000|2022-03-25 12:00:00|1085.4|1084.8|1089.5|1088|1092.5|1091.5|1081.9|1081.1|480
1648213200000|2022-03-25 13:00:00|1090.9|1089.4|1088.1|1087.5|1094.5|1093.7|1085|1084.1|2038
1648216800000|2022-03-25 14:00:00|1088.2|1087.6|1076.5|1075.9|1090.5|1089.7|1072.8|1072.1|2800
1648220400000|2022-03-25 15:00:00|1076.6|1076|1084.1|1083.5|1086|1085.4|1076.3|1075.7|2182
1648224000000|2022-03-25 16:00:00|1084.2|1083.6|1101.1|1100.5|1104.3|1103.6|1082.8|1082.2|2726
1648227600000|2022-03-25 17:00:00|1101.2|1100.2|1099.4|1098.8|1101.8|1101|1095.9|1095.3|1599
1648231200000|2022-03-25 18:00:00|1099.5|1098.9|1095.2|1094.6|1101|1100.1|1093.7|1093.1|2571
1648425600000|2022-03-28 00:00:00|1086.4|1084.9|1070.5|1069|1086.4|1085|1069.3|1067.8|867
1648429200000|2022-03-28 01:00:00|1070.6|1069.1|1072.6|1071.6|1073.5|1072.7|1069.3|1067.8|207
1648432800000|2022-03-28 02:00:00|1072.5|1071.5|1068.9|1067.4|1073.2|1072.4|1067.2|1066.3|309
1648436400000|2022-03-28 03:00:00|1068.7|1068.1|1070.3|1069.3|1071.3|1069.8|1068|1066.7|62
1648440000000|2022-03-28 04:00:00|1070|1069.4|1071.6|1070.6|1073.6|1072.6|1069.8|1069|48
1648443600000|2022-03-28 05:00:00|1072|1070.5|1067.9|1066.4|1072.2|1071.3|1066.9|1065.9|85
1648447200000|2022-03-28 06:00:00|1067.8|1066.3|1071.8|1070.3|1071.9|1070.4|1066.9|1065.8|79
1648450800000|2022-03-28 07:00:00|1071.7|1070.2|1070.1|1069.1|1072.2|1071|1067.4|1066.8|153
1648454400000|2022-03-28 08:00:00|1070.2|1069.2|1071.5|1070|1075.2|1074.3|1069.1|1068.5|356
1648458000000|2022-03-28 09:00:00|1071.4|1069.9|1060.6|1059.6|1071.4|1069.9|1058.8|1057.7|524
1648461600000|2022-03-28 10:00:00|1060.7|1059.7|1062.7|1061.2|1063.3|1062.1|1055.3|1054.5|281
1648465200000|2022-03-28 11:00:00|1062.6|1061.1|1052.4|1050.9|1062.6|1061.4|1050.7|1050|362
1648468800000|2022-03-28 12:00:00|1052.3|1051.3|1057|1055.5|1058.3|1056.8|1051.1|1050.1|453
1648472400000|2022-03-28 13:00:00|1055.9|1054.9|1050.2|1049.2|1058.4|1057.3|1045.8|1045.2|2754
1648476000000|2022-03-28 14:00:00|1049.9|1049.3|1046.9|1046.3|1058.5|1057.7|1043.2|1042.6|2989
1648479600000|2022-03-28 15:00:00|1046.8|1046.2|1056.3|1055.7|1058.5|1057.6|1044.6|1044|2476
1648483200000|2022-03-28 16:00:00|1055.8|1055.2|1052.4|1051.8|1056.4|1055.7|1044.7|1043.9|1898
1648486800000|2022-03-28 17:00:00|1052.7|1051.7|1055.4|1054.8|1057.9|1057.3|1052|1051.3|1559
1648490400000|2022-03-28 18:00:00|1055.3|1054.7|1047.7|1047.1|1057.9|1057.2|1047.5|1046.8|1780
1648512000000|2022-03-29 00:00:00|1045.8|1044.3|1045.9|1044.4|1053.1|1052.1|1041.9|1041.1|1163
1648515600000|2022-03-29 01:00:00|1045.7|1044.7|1043.9|1042.9|1047.6|1046.5|1043.3|1042.4|193
1648519200000|2022-03-29 02:00:00|1043.8|1042.8|1047.8|1046.8|1048|1046.9|1041.6|1040.6|131
1648522800000|2022-03-29 03:00:00|1047.9|1046.9|1050.7|1049.7|1052|1051|1047.8|1046.6|108
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1050.1|1049.5|1052.1|1051.3|1050|1049.4|64
1648530000000|2022-03-29 05:00:00|1050.2|1049.6|1054.5|1053.5|1056.5|1055.7|1050.1|1049.4|159
1648533600000|2022-03-29 06:00:00|1054.4|1053.4|1057.3|1055.8|1064.4|1062.9|1053.2|1051.8|413
1648537200000|2022-03-29 07:00:00|1058|1056.5|1055.3|1053.8|1064.8|1063.8|1055|1053.8|282
1648540800000|2022-03-29 08:00:00|1055.2|1053.7|1056.6|1055.1|1060.8|1059.3|1052.8|1051.6|214
1648544400000|2022-03-29 09:00:00|1056.8|1055.3|1040.6|1039.6|1061.4|1059.9|1036.5|1035.7|1060
1648548000000|2022-03-29 10:00:00|1040.9|1039.4|1040.7|1040.1|1046|1045|1037|1036.1|404
1648551600000|2022-03-29 11:00:00|1040.8|1040.2|1019.6|1018.1|1045.3|1044.2|1016.7|1015.2|2629
1648555200000|2022-03-29 12:00:00|1019.8|1018.3|978.7|978.1|1020|1018.5|972|971.2|4240
1648558800000|2022-03-29 13:00:00|980.1|978.6|979.1|977.6|980.5|979.2|970.4|969.4|4506
1648562400000|2022-03-29 14:00:00|979|977.5|1005.7|1005.1|1013.6|1012.7|976.5|975.7|5601
1648566000000|2022-03-29 15:00:00|1005.4|1004.8|1010.1|1009.1|1024.1|1023.4|1005.1|1004.5|2639
1648569600000|2022-03-29 16:00:00|1010.4|1008.9|1012.2|1011.2|1014.7|1014.1|1001.1|1000.5|2182
1648573200000|2022-03-29 17:00:00|1012.6|1011.6|1019.7|1018.2|1020.8|1020.2|1009|1007.8|2684
1648576800000|2022-03-29 18:00:00|1019.9|1018.9|1010.8|1009.3|1020.2|1019.6|1009|1008|1605
1648598400000|2022-03-30 00:00:00|1011.8|1010.3|1002.5|1001|1018.8|1017.8|1001|999.5|380
1648602000000|2022-03-30 01:00:00|1002.7|1001.2|1006.4|1004.9|1007.7|1006.9|999.3|998.1|129
1648605600000|2022-03-30 02:00:00|1006.3|1004.8|1003.8|1002.3|1006.9|1005.6|1002.5|1001.9|77
1648609200000|2022-03-30 03:00:00|1003.6|1003|1007.7|1006.7|1008.5|1007.7|1003.1|1002.1|126
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1014.1|1013.1|1015.6|1014.3|1006.9|1006.2|94
1648616400000|2022-03-30 05:00:00|1014.3|1012.8|1016.6|1015.6|1018.2|1017.3|1013.7|1012.6|142
1648620000000|2022-03-30 06:00:00|1016.3|1015.7|1015.8|1014.3|1017.6|1016.5|1010.6|1009.6|122
1648623600000|2022-03-30 07:00:00|1015.5|1014.5|1016.2|1015.6|1018.2|1017.5|1013.3|1012.5|188
1648627200000|2022-03-30 08:00:00|1016.1|1015.5|1008.3|1007.3|1016.7|1015.9|1005.8|1004.6|317
1648630800000|2022-03-30 09:00:00|1008.4|1007.8|1006.4|1004.9|1014.1|1013.2|1005.7|1004.4|356
1648634400000|2022-03-30 10:00:00|1006.2|1005.2|1004.4|1003.4|1009.1|1008.4|1002.2|1001.5|473
1648638000000|2022-03-30 11:00:00|1004.6|1003.6|1009.4|1008.4|1012.8|1012|1003.1|1002.4|470
1648641600000|2022-03-30 12:00:00|1009.7|1008.2|1027.2|1026.2|1033.2|1032.3|1009.1|1007.7|1325
1648645200000|2022-03-30 13:00:00|1024.2|1023.6|1029.6|1028.1|1036.3|1035.3|1022.4|1021.4|2548
1648648800000|2022-03-30 14:00:00|1029.5|1028.5|1033.5|1032.9|1037.6|1037|1022.9|1022.3|2802
1648652400000|2022-03-30 15:00:00|1033.6|1032.1|1032.2|1030.7|1035.8|1034.8|1026.2|1025.4|1638
1648656000000|2022-03-30 16:00:00|1032.3|1030.8|1036|1034.5|1037.7|1036.9|1031|1030.2|1869
1648659600000|2022-03-30 17:00:00|1035.9|1034.9|1031.2|1030.6|1039.6|1038.7|1030.6|1030|1416
1648663200000|2022-03-30 18:00:00|1031.3|1030.7|1028.1|1027.5|1032.1|1031.3|1023.9|1023.3|1769
1648684800000|2022-03-31 00:00:00|1036.2|1034.7|1024.4|1022.9|1036.2|1034.7|1019.1|1018.1|546
1648688400000|2022-03-31 01:00:00|1024.3|1022.8|1028.6|1027.1|1028.7|1027.3|1023.8|1022.8|97
1648692000000|2022-03-31 02:00:00|1028.2|1027.2|1027.4|1025.9|1030.3|1029.6|1026.3|1024.8|78
1648695600000|2022-03-31 03:00:00|1027|1025.5|1029.8|1028.3|1032.2|1031.6|1027|1025.5|123
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1027.8|1026.3|1031|1030.3|1027.2|1025.8|64
1648702800000|2022-03-31 05:00:00|1027.9|1026.9|1032.5|1031|1034.3|1033.6|1027|1025.5|117
1648706400000|2022-03-31 06:00:00|1032.3|1031.3|1031.1|1029.6|1038|1036.9|1030.8|1029.3|158
1648710000000|2022-03-31 07:00:00|1031|1029.5|1025.6|1024.1|1031.1|1029.6|1023.2|1022.4|129
1648713600000|2022-03-31 08:00:00|1025.5|1024|1030.3|1028.8|1031|1030.1|1022.2|1021.3|549
1648717200000|2022-03-31 09:00:00|1030.2|1028.7|1029.7|1028.2|1032.4|1031.2|1025.2|1024|137
1648720800000|2022-03-31 10:00:00|1029.8|1028.3|1024.3|1022.8|1030.5|1029.4|1022.7|1021.4|176
1648724400000|2022-03-31 11:00:00|1024.4|1022.9|1029.2|1027.7|1030.8|1029.6|1023.7|1022.3|147
1648728000000|2022-03-31 12:00:00|1028.8|1027.8|1032|1030.5|1036.7|1035.9|1028.3|1027.5|324
1648731600000|2022-03-31 13:00:00|1031.3|1029.8|1045.9|1045.3|1056.6|1055.8|1030.7|1029.3|2728
1648735200000|2022-03-31 14:00:00|1046|1045|1024.7|1023.2|1046.4|1045.1|1013.4|1012.3|2737
1648738800000|2022-03-31 15:00:00|1024.6|1023.1|1032.8|1031.3|1038.2|1037.2|1023.8|1022.6|1928
1648742400000|2022-03-31 16:00:00|1039.4|1037.9|1033.3|1031.8|1070.1|1068.6|1017.3|1016.7|5719
1648746000000|2022-03-31 17:00:00|1033.4|1031.9|1023.6|1023|1034.1|1032.6|1017.2|1016.2|2169
1648749600000|2022-03-31 18:00:00|1023.5|1022|1005.6|1004.1|1023.5|1022.7|1002|1001.2|3620
1648771200000|2022-04-01 00:00:00|1005.8|1004.8|1013.8|1012.3|1016.6|1015.1|992.9|992.2|587
1648774800000|2022-04-01 01:00:00|1013.7|1012.2|1009.2|1007.7|1016|1015|1007.5|1006|250
1648778400000|2022-04-01 02:00:00|1009.1|1007.6|1012.2|1010.7|1013.6|1012.1|1008.9|1007.4|140
1648782000000|2022-04-01 03:00:00|1012.3|1010.8|1008.3|1006.8|1012.6|1011.1|1008.3|1006.8|66
1648785600000|2022-04-01 04:00:00|1008.2|1006.7|1000.8|999.8|1008.2|1006.7|998.9|997.6|135
1648789200000|2022-04-01 05:00:00|1000.7|1000.1|1003.4|1001.9|1004.9|1004.2|999.4|998.1|162
1648792800000|2022-04-01 06:00:00|1003.5|1002|1008.7|1007.2|1010.5|1009|1001.8|1000.7|142
1648796400000|2022-04-01 07:00:00|1008.6|1007.1|1003|1001.5|1008.6|1007.1|999.2|998.4|328
1648800000000|2022-04-01 08:00:00|1002.7|1001.7|1018.5|1017|1018.8|1017.5|1002.2|1001.6|401
1648803600000|2022-04-01 09:00:00|1019.3|1017.5|1018.8|1017.3|1022.8|1021.8|1015.4|1014.3|453
1648807200000|2022-04-01 10:00:00|1018.6|1017.6|1026.9|1025.9|1029.4|1028.4|1018.5|1017.6|487
1648810800000|2022-04-01 11:00:00|1026.8|1025.8|1021.2|1019.7|1029.4|1028.7|1018.2|1017.6|343
1648814400000|2022-04-01 12:00:00|1021.3|1019.8|1024.9|1023.4|1027.1|1026.1|1020|1018.8|438
1648818000000|2022-04-01 13:00:00|1022.9|1021.4|1006.9|1006.3|1029.8|1028.5|1006.7|1005.9|3168
1648821600000|2022-04-01 14:00:00|1006.7|1005.9|998.7|998.1|1008.3|1007.7|994.4|993.6|4421
1648825200000|2022-04-01 15:00:00|998.8|998.2|1005.1|1004.1|1015.8|1015|996.5|995.7|2555
1648828800000|2022-04-01 16:00:00|1005.2|1004.2|997.9|996.9|1005.7|1004.5|993.9|993.2|2872
1648832400000|2022-04-01 17:00:00|997.8|996.8|989.7|988.7|998.3|997.6|988.4|987.6|2489
1648836000000|2022-04-01 18:00:00|989.5|988.9|983.4|982.4|991.5|990.8|982.7|981.9|2527
1649030400000|2022-04-04 00:00:00|989.9|988.4|995.4|993.9|996.4|994.9|985.1|984.2|997
1649034000000|2022-04-04 01:00:00|995.7|995.1|994.9|993.9|996.9|996.3|993.2|992.2|1646
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.9|996.9|999.1|998.3|995.5|994.6|519
1649041200000|2022-04-04 03:00:00|997.7|996.7|999.7|998.7|1003.4|1002.4|997.6|996.2|142
1649044800000|2022-04-04 04:00:00|1000|999|998|997.4|1001|999.7|997.3|996.2|41
1649048400000|2022-04-04 05:00:00|998.3|997.3|1005.4|1003.9|1005.4|1004.5|997|996.2|150
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1007.3|1005.8|1008.4|1007.8|999.8|998.8|222
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1004.1|1002.6|1011.7|1010.6|1002.4|1001.4|235
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1008.2|1006.7|1008.7|1007.3|1003.8|1002.3|98
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|993.7|993.1|1008.1|1006.9|992.5|991.7|475
1649066400000|2022-04-04 10:00:00|993.8|993.2|994.6|994|996.2|994.9|989.1|988.3|412
1649070000000|2022-04-04 11:00:00|994.5|993.9|1001.3|999.8|1003|1002.1|993.1|991.6|341
1649073600000|2022-04-04 12:00:00|1001|1000|1006|1005|1007.7|1006.9|1000.6|999.5|355
1649077200000|2022-04-04 13:00:00|1008|1006.5|1000.9|1000.3|1014.9|1014|999.8|998.6|2311
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1004.9|1004.3|1007.7|1007|998|997.2|2091
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1009.4|1008.8|1011.8|1010.9|1001.3|1000.4|1396
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.5|1007.9|1010|1009.4|1005.6|1005|1115
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1013.3|1012.7|1014.7|1014|1006.7|1005.9|1520
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1011.4|1010.8|1014.2|1013.6|1008.2|1007.6|2738
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1032.8|1031.3|1034.4|1033.5|1023.6|1022.1|676
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1034.9|1033.4|1036|1035.3|1031.3|1030.4|160
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1034.3|1032.8|1036.5|1035|1033.4|1032.6|104
1649127600000|2022-04-05 03:00:00|1034|1032.5|1038.7|1037.7|1038.8|1037.8|1033.3|1032.5|64
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1041.5|1040.5|1042.5|1041.9|1036.9|1036|181
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1036.8|1035.3|1044.3|1043.6|1035.6|1034.8|201
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1037.6|1036.1|1038.8|1037.6|1033.5|1032|163
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.4|1037.9|1040.7|1039.5|1034.9|1034.3|140
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1031.9|1030.4|1039.9|1038.6|1029.5|1028.3|403
1649149200000|2022-04-05 09:00:00|1031.6|1031|1042.5|1041.5|1042.7|1041.8|1031.6|1031|376
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1060.5|1059|1061.2|1060.3|1042.1|1040.8|926
1649156400000|2022-04-05 11:00:00|1060|1059.3|1052.5|1051|1061.5|1060|1047.4|1046.2|723
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1047.2|1046|595
1649163600000|2022-04-05 13:00:00|1058.9|1057.4|1056.8|1055.3|1073.5|1072.4|1051|1049.5|2902
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1038.7|1037.7|1056.5|1055.7|1033.8|1033.1|3740
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1044.4|1043.4|1049.9|1048.7|1034.8|1034|1580
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1045.7|1044.7|1051.7|1051.1|1038.3|1037.5|1049
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1044.7|1044.1|1046.5|1045.5|1042.1|1040.8|972
1649181600000|2022-04-05 18:00:00|1044.6|1044|1049.6|1048.6|1050.4|1049.8|1042.2|1041.3|2780
1649203200000|2022-04-06 00:00:00|1049.5|1048|1045.5|1044|1057|1055.7|1043.9|1042.8|463
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1047.2|1045.7|1049.9|1048.8|1044.1|1043.4|276
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1048.8|1048.2|1051.3|1050.4|1046.7|1045.2|192
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1053|1052|1054.1|1053.5|1047.7|1046.7|307
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1048.7|1047.2|1053.6|1052.2|1047.9|1046.5|76
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1035.1|1033.6|1048.8|1047.3|1035|1033.5|169
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1031.2|1029.7|1036.4|1035.3|1025.3|1024.1|373
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1034.9|1034.3|1035.1|1034.3|1026.3|1025.4|259
1649232000000|2022-04-06 08:00:00|1035|1034.4|1039.9|1038.4|1041.1|1040.1|1031.1|1029.8|361
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1036|1034.5|1041.6|1040.5|1035.1|1033.6|312
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.8|1033.3|1036.1|1034.8|1031.3|1030.5|183
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1028.4|1027.8|1037.8|1036.7|1025.7|1024.6|528
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1038.4|1037.8|1038.7|1037.8|1027.9|1026.8|302
1649250000000|2022-04-06 13:00:00|1037.8|1036.3|1053|1052|1053|1052.1|1030.9|1030.1|3128
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1040.9|1040.3|1056.6|1055.8|1038|1037.2|2401
1649257200000|2022-04-06 15:00:00|1041|1040|1039.2|1038.6|1043.3|1042.7|1033.2|1032.1|1942
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1049.6|1049|1051.4|1050.8|1037.4|1036.8|2097
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1037.7|1036.7|1051|1050.2|1036.4|1035.8|1699
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1042|1041|1042|1041.3|1036.8|1035.6|2600
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038|1036.5|1043.6|1042.2|1036.8|1035.8|141
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1044.6|1043.6|1044.9|1043.6|1036.9|1036|767
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1043.5|1042.5|1044.8|1043.7|1042|1041|60
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.4|1041.9|1045|1044|1042.1|1040.9|65
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1044.5|1043|1044.8|1044|1041.6|1040.6|76
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1043.1|1042.1|1044.9|1043.8|1041|1039.9|90
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1043.6|1042.6|1047.2|1046|1042|1040.5|103
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1035.9|1035.3|1044.8|1043.7|1033.6|1032.7|322
1649318400000|2022-04-07 08:00:00|1036|1035|1035.4|1034.8|1037.1|1036.1|1031.6|1030.2|495
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1037.4|1036.8|1043.1|1042|1034.5|1033.7|337
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1038.2|1037.2|1040.1|1039.2|1035.8|1034.3|251
1649329200000|2022-04-07 11:00:00|1038|1037.4|1036.2|1034.7|1045.1|1044|1032.9|1032.1|463
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1037.4|1035.9|1037.9|1036.9|1032.9|1032.3|573
1649336400000|2022-04-07 13:00:00|1037.8|1036.3|1039|1038|1042.4|1041.8|1031.5|1030.7|2582
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1029.9|1028.9|1041|1040.4|1027.1|1026.4|3833
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1035.3|1034.7|1036.2|1035.6|1028.8|1028|3212
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1034.9|1033.9|1038.4|1037.8|1032.8|1032.1|1907
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1030|1029.4|1036.7|1036.1|1027.9|1027.3|3122
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1024.7|1024.1|1030.9|1030.3|1021.8|1021.2|8827
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1029.7|1028.2|1031|1030|1025.2|1024.2|165
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.3|1029.6|1028.2|1025.5|1024.8|83
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1029.5|1028|1029.5|1028.4|1027.3|1026.4|207
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1028.8|1027.3|1029.5|1028.5|1027.7|1026.9|24
1649390400000|2022-04-08 04:00:00|1029|1028.4|1031.4|1030.4|1031.7|1030.5|1029|1028.3|50
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1032.7|1031.7|1033.4|1032.6|1029.8|1028.8|77
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033.3|1032.7|1034.8|1033.7|1032|1031.3|61
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1029.4|1028.4|1034.1|1033|1026.5|1025.2|175
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1030.8|1029.8|1030.9|1029.9|1026.9|1025.9|203
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1024.7|1024.1|1032.6|1031.9|1024.7|1023.8|181
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1023.8|1022.8|1026|1025.3|1021|1020.4|273
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1029.8|1028.3|1030.9|1029.8|1023.7|1023|354
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1035.7|1034.7|1038.9|1038.3|1028.7|1027.4|585
1649422800000|2022-04-08 13:00:00|1038.9|1037.4|1045.4|1044.4|1047.6|1046.7|1034.9|1033.9|2269
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1046.8|1046.2|1051.2|1050.5|1042|1041.4|2672
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.7|1046.7|1057.6|1056.9|1045.5|1044.2|2544
1649433600000|2022-04-08 16:00:00|1048|1047|1050.3|1049.3|1058.3|1057.4|1034.5|1033.7|3946
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.8|1049.2|1053.7|1052.9|1047.7|1046.9|3601
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1055.5|1054|1058.2|1057.5|1049|1048.4|5769
1649030400000|2022-04-04 00:00:00|989.9|988.4|995.4|993.9|996.4|994.9|985.1|984.2|997
1649034000000|2022-04-04 01:00:00|995.7|995.1|994.9|993.9|996.9|996.3|993.2|992.2|1646
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.9|996.9|999.1|998.3|995.5|994.6|519
1649041200000|2022-04-04 03:00:00|997.7|996.7|999.7|998.7|1003.4|1002.4|997.6|996.2|142
1649044800000|2022-04-04 04:00:00|1000|999|998|997.4|1001|999.7|997.3|996.2|41
1649048400000|2022-04-04 05:00:00|998.3|997.3|1005.4|1003.9|1005.4|1004.5|997|996.2|150
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1007.3|1005.8|1008.4|1007.8|999.8|998.8|222
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1004.1|1002.6|1011.7|1010.6|1002.4|1001.4|235
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1008.2|1006.7|1008.7|1007.3|1003.8|1002.3|98
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|993.7|993.1|1008.1|1006.9|992.5|991.7|475
1649066400000|2022-04-04 10:00:00|993.8|993.2|994.6|994|996.2|994.9|989.1|988.3|412
1649070000000|2022-04-04 11:00:00|994.5|993.9|1001.3|999.8|1003|1002.1|993.1|991.6|341
1649073600000|2022-04-04 12:00:00|1001|1000|1006|1005|1007.7|1006.9|1000.6|999.5|355
1649077200000|2022-04-04 13:00:00|1008|1006.5|1000.9|1000.3|1014.9|1014|999.8|998.6|2311
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1004.9|1004.3|1007.7|1007|998|997.2|2091
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1009.4|1008.8|1011.8|1010.9|1001.3|1000.4|1396
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.5|1007.9|1010|1009.4|1005.6|1005|1115
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1013.3|1012.7|1014.7|1014|1006.7|1005.9|1520
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1011.4|1010.8|1014.2|1013.6|1008.2|1007.6|2738
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1032.8|1031.3|1034.4|1033.5|1023.6|1022.1|676
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1034.9|1033.4|1036|1035.3|1031.3|1030.4|160
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1034.3|1032.8|1036.5|1035|1033.4|1032.6|104
1649127600000|2022-04-05 03:00:00|1034|1032.5|1038.7|1037.7|1038.8|1037.8|1033.3|1032.5|64
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1041.5|1040.5|1042.5|1041.9|1036.9|1036|181
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1036.8|1035.3|1044.3|1043.6|1035.6|1034.8|201
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1037.6|1036.1|1038.8|1037.6|1033.5|1032|163
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.4|1037.9|1040.7|1039.5|1034.9|1034.3|140
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1031.9|1030.4|1039.9|1038.6|1029.5|1028.3|403
1649149200000|2022-04-05 09:00:00|1031.6|1031|1042.5|1041.5|1042.7|1041.8|1031.6|1031|376
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1060.5|1059|1061.2|1060.3|1042.1|1040.8|926
1649156400000|2022-04-05 11:00:00|1060|1059.3|1052.5|1051|1061.5|1060|1047.4|1046.2|723
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1047.2|1046|595
1649163600000|2022-04-05 13:00:00|1058.9|1057.4|1056.8|1055.3|1073.5|1072.4|1051|1049.5|2902
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1038.7|1037.7|1056.5|1055.7|1033.8|1033.1|3740
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1044.4|1043.4|1049.9|1048.7|1034.8|1034|1580
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1045.7|1044.7|1051.7|1051.1|1038.3|1037.5|1049
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1044.7|1044.1|1046.5|1045.5|1042.1|1040.8|972
1649181600000|2022-04-05 18:00:00|1044.6|1044|1049.6|1048.6|1050.4|1049.8|1042.2|1041.3|2780
1649203200000|2022-04-06 00:00:00|1049.5|1048|1045.5|1044|1057|1055.7|1043.9|1042.8|463
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1047.2|1045.7|1049.9|1048.8|1044.1|1043.4|276
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1048.8|1048.2|1051.3|1050.4|1046.7|1045.2|192
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1053|1052|1054.1|1053.5|1047.7|1046.7|307
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1048.7|1047.2|1053.6|1052.2|1047.9|1046.5|76
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1035.1|1033.6|1048.8|1047.3|1035|1033.5|169
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1031.2|1029.7|1036.4|1035.3|1025.3|1024.1|373
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1034.9|1034.3|1035.1|1034.3|1026.3|1025.4|259
1649232000000|2022-04-06 08:00:00|1035|1034.4|1039.9|1038.4|1041.1|1040.1|1031.1|1029.8|361
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1036|1034.5|1041.6|1040.5|1035.1|1033.6|312
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.8|1033.3|1036.1|1034.8|1031.3|1030.5|183
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1028.4|1027.8|1037.8|1036.7|1025.7|1024.6|528
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1038.4|1037.8|1038.7|1037.8|1027.9|1026.8|302
1649250000000|2022-04-06 13:00:00|1037.8|1036.3|1053|1052|1053|1052.1|1030.9|1030.1|3128
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1040.9|1040.3|1056.6|1055.8|1038|1037.2|2401
1649257200000|2022-04-06 15:00:00|1041|1040|1039.2|1038.6|1043.3|1042.7|1033.2|1032.1|1942
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1049.6|1049|1051.4|1050.8|1037.4|1036.8|2097
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1037.7|1036.7|1051|1050.2|1036.4|1035.8|1699
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1042|1041|1042|1041.3|1036.8|1035.6|2600
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038|1036.5|1043.6|1042.2|1036.8|1035.8|141
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1044.6|1043.6|1044.9|1043.6|1036.9|1036|767
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1043.5|1042.5|1044.8|1043.7|1042|1041|60
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.4|1041.9|1045|1044|1042.1|1040.9|65
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1044.5|1043|1044.8|1044|1041.6|1040.6|76
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1043.1|1042.1|1044.9|1043.8|1041|1039.9|90
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1043.6|1042.6|1047.2|1046|1042|1040.5|103
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1035.9|1035.3|1044.8|1043.7|1033.6|1032.7|322
1649318400000|2022-04-07 08:00:00|1036|1035|1035.4|1034.8|1037.1|1036.1|1031.6|1030.2|495
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1037.4|1036.8|1043.1|1042|1034.5|1033.7|337
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1038.2|1037.2|1040.1|1039.2|1035.8|1034.3|251
1649329200000|2022-04-07 11:00:00|1038|1037.4|1036.2|1034.7|1045.1|1044|1032.9|1032.1|463
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1037.4|1035.9|1037.9|1036.9|1032.9|1032.3|573
1649336400000|2022-04-07 13:00:00|1037.8|1036.3|1039|1038|1042.4|1041.8|1031.5|1030.7|2582
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1029.9|1028.9|1041|1040.4|1027.1|1026.4|3833
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1035.3|1034.7|1036.2|1035.6|1028.8|1028|3212
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1034.9|1033.9|1038.4|1037.8|1032.8|1032.1|1907
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1030|1029.4|1036.7|1036.1|1027.9|1027.3|3122
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1024.7|1024.1|1030.9|1030.3|1021.8|1021.2|8827
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1029.7|1028.2|1031|1030|1025.2|1024.2|165
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.3|1029.6|1028.2|1025.5|1024.8|83
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1029.5|1028|1029.5|1028.4|1027.3|1026.4|207
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1028.8|1027.3|1029.5|1028.5|1027.7|1026.9|24
1649390400000|2022-04-08 04:00:00|1029|1028.4|1031.4|1030.4|1031.7|1030.5|1029|1028.3|50
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1032.7|1031.7|1033.4|1032.6|1029.8|1028.8|77
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033.3|1032.7|1034.8|1033.7|1032|1031.3|61
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1029.4|1028.4|1034.1|1033|1026.5|1025.2|175
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1030.8|1029.8|1030.9|1029.9|1026.9|1025.9|203
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1024.7|1024.1|1032.6|1031.9|1024.7|1023.8|181
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1023.8|1022.8|1026|1025.3|1021|1020.4|273
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1029.8|1028.3|1030.9|1029.8|1023.7|1023|354
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1035.7|1034.7|1038.9|1038.3|1028.7|1027.4|585
1649422800000|2022-04-08 13:00:00|1038.9|1037.4|1045.4|1044.4|1047.6|1046.7|1034.9|1033.9|2269
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1046.8|1046.2|1051.2|1050.5|1042|1041.4|2672
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.7|1046.7|1057.6|1056.9|1045.5|1044.2|2544
1649433600000|2022-04-08 16:00:00|1048|1047|1050.3|1049.3|1058.3|1057.4|1034.5|1033.7|3946
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.8|1049.2|1053.7|1052.9|1047.7|1046.9|3601
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1055.5|1054|1058.2|1057.5|1049|1048.4|5769
1649635200000|2022-04-11 00:00:00|1062.9|1061.4|1068.7|1067.2|1069.9|1069.3|1060.6|1059.1|684
1649638800000|2022-04-11 01:00:00|1068.6|1067.1|1084.3|1083.3|1084.8|1083.6|1065.6|1064.3|378
1649642400000|2022-04-11 02:00:00|1084.7|1083.2|1082.9|1081.4|1085.3|1084.1|1078.7|1078|273
1649646000000|2022-04-11 03:00:00|1083.1|1081.6|1077.3|1075.8|1083.1|1081.6|1077.3|1075.8|81
1649649600000|2022-04-11 04:00:00|1077.5|1076|1079.2|1077.7|1079.3|1078.5|1077.1|1075.8|51
1649653200000|2022-04-11 05:00:00|1079.3|1077.8|1078.1|1076.6|1079.7|1079|1076.4|1075.1|196
1649656800000|2022-04-11 06:00:00|1078.2|1076.7|1078.4|1076.9|1081.9|1080.8|1077.5|1076.3|272
1649660400000|2022-04-11 07:00:00|1077.7|1076.7|1072.1|1071.5|1079.1|1078|1066.2|1065.4|417
1649664000000|2022-04-11 08:00:00|1072|1071.4|1072.7|1071.2|1075.6|1074.9|1067.6|1066.1|385
1649667600000|2022-04-11 09:00:00|1072.9|1071.4|1078.6|1077.6|1079.2|1078.4|1068.6|1067.2|262
1649671200000|2022-04-11 10:00:00|1078.4|1077.8|1074.5|1073|1080.3|1079.3|1071.2|1069.7|397
1649674800000|2022-04-11 11:00:00|1074.2|1073.6|1065.8|1065.2|1078.2|1077.2|1065.8|1065.2|331
1649678400000|2022-04-11 12:00:00|1065.9|1065.3|1074.3|1073.3|1078|1077.3|1065.9|1065.3|520
1649682000000|2022-04-11 13:00:00|1074.4|1072.9|1077.3|1076.7|1080.6|1080|1065.9|1065.3|3259
1649685600000|2022-04-11 14:00:00|1077.4|1076.8|1089.4|1088.4|1095.6|1095|1076.8|1076.1|4479
1649689200000|2022-04-11 15:00:00|1089.6|1088.8|1085.3|1084.7|1095.1|1094.5|1083.2|1082.5|2607
1649692800000|2022-04-11 16:00:00|1085.1|1084.3|1082|1081.4|1089.4|1088.3|1081.3|1080.3|5456
1649696400000|2022-04-11 17:00:00|1082.3|1081.7|1083.7|1083.1|1084.3|1083.7|1079.5|1078.6|3364
1649700000000|2022-04-11 18:00:00|1083.8|1083.2|1087.1|1086.5|1090.2|1089.3|1083.6|1082.9|8064
1649721600000|2022-04-12 00:00:00|1084.2|1082.7|1089.9|1089.3|1090.3|1089.3|1081.4|1079.9|656
1649725200000|2022-04-12 01:00:00|1090.4|1089.4|1092.6|1091.6|1096.1|1095.3|1088.5|1087.5|219
1649728800000|2022-04-12 02:00:00|1092.5|1091.5|1104.6|1104|1105.5|1104.6|1092.2|1091.2|423
1649732400000|2022-04-12 03:00:00|1104.9|1103.9|1105.3|1103.8|1105.7|1104.9|1101.6|1100.4|230
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1113.5|1112|1113.5|1112.6|1105|1103.9|163
1649739600000|2022-04-12 05:00:00|1113.4|1111.9|1111.9|1110.4|1113.5|1112.7|1109.1|1107.9|120
1649743200000|2022-04-12 06:00:00|1111.8|1110.3|1110.8|1109.8|1113.5|1112.7|1108|1106.5|204
1649746800000|2022-04-12 07:00:00|1110.6|1109.6|1108.5|1107.5|1111.2|1110.1|1106.9|1106.1|1250
1649750400000|2022-04-12 08:00:00|1108.3|1107.7|1111.9|1110.9|1113.7|1112.9|1103.2|1101.9|714
1649754000000|2022-04-12 09:00:00|1112|1111|1117.2|1115.7|1121.6|1120.4|1111.9|1111|599
1649757600000|2022-04-12 10:00:00|1117|1116|1121.6|1121|1123.6|1123|1116.7|1115.7|262
1649761200000|2022-04-12 11:00:00|1121.5|1120.9|1115.4|1114.8|1123.6|1122.2|1114.5|1113.7|433
1649764800000|2022-04-12 12:00:00|1115.5|1114.9|1108.8|1108.2|1116.3|1115.3|1104.2|1103.5|464
1649768400000|2022-04-12 13:00:00|1113.6|1112.1|1105.1|1104.1|1119.3|1118.3|1100.7|1099.9|2744
1649772000000|2022-04-12 14:00:00|1105|1104|1103.4|1102.4|1109.4|1108.1|1094.6|1093.8|2660
1649775600000|2022-04-12 15:00:00|1103.1|1102.5|1113.3|1112.3|1115.9|1115.3|1100.9|1100.1|3252
1649779200000|2022-04-12 16:00:00|1112.9|1112.4|1110.4|1109.8|1120.3|1119.5|1109.6|1109|2745
1649782800000|2022-04-12 17:00:00|1110.5|1109.9|1106.6|1106|1115.4|1114.8|1105.3|1104.6|3784
1649786400000|2022-04-12 18:00:00|1106.5|1105.9|1109.1|1108.5|1113.4|1112.7|1105.8|1104.8|6996
1649808000000|2022-04-13 00:00:00|1109.9|1108.4|1114|1113|1117.9|1116.4|1107.2|1106.2|522
1649811600000|2022-04-13 01:00:00|1113.9|1113.3|1105.1|1103.6|1114.8|1113.7|1102.9|1102.2|186
1649815200000|2022-04-13 02:00:00|1105.2|1103.7|1109.4|1108.4|1111.6|1110.5|1104.3|1103.1|80
1649818800000|2022-04-13 03:00:00|1109.2|1108.2|1106.2|1104.7|1111.5|1110.5|1104.4|1103.4|253
1649822400000|2022-04-13 04:00:00|1105.8|1104.8|1101.3|1100.3|1106.3|1104.8|1099.6|1098.9|123
1649826000000|2022-04-13 05:00:00|1100.9|1099.8|1103.4|1101.9|1105.6|1104.1|1099.7|1098.4|121
1649829600000|2022-04-13 06:00:00|1103.2|1101.7|1088.1|1086.6|1103.8|1102.7|1085.9|1084.7|317
1649833200000|2022-04-13 07:00:00|1088.2|1086.7|1096.2|1095.2|1099.4|1098.4|1086.6|1085.2|218
1649836800000|2022-04-13 08:00:00|1096|1095.4|1096.6|1095.6|1100.2|1099.5|1094.4|1093.6|425
1649840400000|2022-04-13 09:00:00|1096.4|1095.8|1114.8|1113.3|1116.1|1114.7|1096.4|1095.6|278
1649844000000|2022-04-13 10:00:00|1115|1113.5|1109.4|1107.9|1118|1117|1109.2|1107.9|361
1649847600000|2022-04-13 11:00:00|1109.3|1107.8|1112.6|1112|1116|1114.7|1108.1|1107.1|386
1649851200000|2022-04-13 12:00:00|1113|1111.6|1105|1103.5|1113.7|1112.2|1094.6|1093.9|719
1649854800000|2022-04-13 13:00:00|1110.2|1108.7|1101.6|1100.1|1114.6|1113.8|1093.5|1092.6|2261
1649858400000|2022-04-13 14:00:00|1101.3|1100.3|1110.3|1109.3|1111.4|1110.6|1100.3|1099.1|4014
1649862000000|2022-04-13 15:00:00|1110.2|1109.2|1121.2|1120.2|1130.4|1129.6|1107.4|1106.6|4617
1649865600000|2022-04-13 16:00:00|1121.3|1120.3|1121.4|1120.4|1124.4|1123.8|1112.6|1111.7|4905
1649869200000|2022-04-13 17:00:00|1121.2|1120.6|1115.5|1114.9|1123.8|1123|1114.9|1114.1|3796
1649872800000|2022-04-13 18:00:00|1115.7|1114.7|1120.6|1119.1|1120.9|1120.3|1113.6|1112.8|6713
1649894400000|2022-04-14 00:00:00|1118.5|1117|1125.4|1124.4|1126.3|1125.1|1115.9|1114.6|498
1649898000000|2022-04-14 01:00:00|1125.3|1124.3|1124.6|1124|1127.9|1127.1|1121.3|1119.8|125
1649901600000|2022-04-14 02:00:00|1124.8|1123.8|1127|1125.5|1127.6|1126.8|1123.1|1121.8|363
1649905200000|2022-04-14 03:00:00|1126.3|1124.8|1129|1127.5|1134.4|1133.4|1126.2|1124.8|397
1649908800000|2022-04-14 04:00:00|1128.4|1127.4|1126.5|1125|1128.5|1127.6|1126|1124.9|37
1649912400000|2022-04-14 05:00:00|1126.1|1125.1|1117.2|1115.7|1126.5|1125.1|1116.6|1115.4|97
1649916000000|2022-04-14 06:00:00|1117.4|1115.9|1120.2|1118.7|1121.7|1120.6|1116.8|1115.7|87
1649919600000|2022-04-14 07:00:00|1120.1|1119.1|1113.4|1112.4|1121.3|1120|1108.4|1107.7|442
1649923200000|2022-04-14 08:00:00|1113.5|1112.5|1126.6|1125.1|1128.6|1127.7|1112.6|1111.8|249
1649926800000|2022-04-14 09:00:00|1126.7|1125.2|1124.5|1123|1129.5|1128.6|1122.9|1121.4|187
1649930400000|2022-04-14 10:00:00|1124.3|1122.8|1121.7|1120.2|1124.5|1123.6|1115.4|1114.7|270
1649934000000|2022-04-14 11:00:00|1121.6|1120.1|1119.4|1118.4|1121.6|1120.1|1117.3|1116.2|199
1649937600000|2022-04-14 12:00:00|1119.6|1118.1|1117|1116|1124.9|1123.9|1114.5|1113.8|321
1649941200000|2022-04-14 13:00:00|1117.3|1115.8|1111.8|1110.8|1124.8|1123.4|1107.7|1107.1|2471
1649944800000|2022-04-14 14:00:00|1111.7|1110.7|1114.2|1113.2|1115.5|1114.4|1108.1|1107.5|1616
1649948400000|2022-04-14 15:00:00|1113.6|1113|1110.1|1109.1|1119.9|1118.9|1105.6|1104.9|1551
1649952000000|2022-04-14 16:00:00|1110.4|1108.9|1107.1|1106.5|1112.5|1111.6|1103.8|1102.9|1450
1649955600000|2022-04-14 17:00:00|1107.7|1106.7|1109|1108.4|1110.1|1109.2|1105.4|1104.4|1452
1649959200000|2022-04-14 18:00:00|1109.1|1108.1|1103|1102|1109.8|1109.2|1101.5|1100.4|3016
1650240000000|2022-04-18 00:00:00|1109.9|1108.4|1115.1|1113.6|1118.4|1117.3|1109.4|1107.9|294
1650243600000|2022-04-18 01:00:00|1115.2|1113.7|1120.6|1119.1|1122.5|1121|1115.1|1113.6|109
1650247200000|2022-04-18 02:00:00|1120.4|1119.4|1125.4|1123.9|1126.2|1125.2|1119.7|1118.7|155
1650250800000|2022-04-18 03:00:00|1125.5|1124|1126.8|1126.2|1127.4|1126.7|1123.8|1122.9|89
1650254400000|2022-04-18 04:00:00|1127|1126.4|1125.9|1124.4|1127.7|1126.9|1123.6|1122.5|240
1650258000000|2022-04-18 05:00:00|1125.8|1124.3|1123.3|1122.3|1126.4|1125.1|1120.7|1119.4|120
1650261600000|2022-04-18 06:00:00|1122.9|1121.4|1131.1|1129.6|1131.3|1130.4|1121.3|1120.1|313
1650265200000|2022-04-18 07:00:00|1131.2|1129.7|1126.1|1124.6|1132.1|1131.1|1125.7|1124.5|113
1650268800000|2022-04-18 08:00:00|1126|1124.5|1127.7|1126.2|1130|1129|1125.1|1123.7|58
1650272400000|2022-04-18 09:00:00|1127|1126.4|1124.2|1122.7|1128.6|1127.1|1123|1122.1|216
1650276000000|2022-04-18 10:00:00|1124|1122.5|1122.4|1121.4|1124.4|1123.8|1119.3|1118.4|130
1650279600000|2022-04-18 11:00:00|1123.3|1121.8|1124.8|1123.3|1129|1128.1|1122.9|1121.4|134
1650283200000|2022-04-18 12:00:00|1124.4|1123.8|1126.2|1124.7|1129.2|1128.5|1121|1119.8|148
1650286800000|2022-04-18 13:00:00|1129.2|1127.7|1137.1|1136.1|1139|1138.3|1123.8|1123.1|1319
1650290400000|2022-04-18 14:00:00|1136.9|1136.3|1130.4|1128.9|1142.5|1141.7|1126|1125.1|1440
1650294000000|2022-04-18 15:00:00|1130.6|1129.8|1134|1133|1135.1|1134.5|1126.2|1125.4|1670
1650297600000|2022-04-18 16:00:00|1134.1|1133.1|1135.8|1135.2|1138.8|1138|1132.2|1131.5|942
1650301200000|2022-04-18 17:00:00|1136.1|1135.5|1134|1133|1138|1137.3|1131.6|1130.8|730
1650304800000|2022-04-18 18:00:00|1134.3|1133.3|1127.4|1126.8|1136.4|1135.6|1125.2|1124.5|1446
1650326400000|2022-04-19 00:00:00|1133.3|1131.8|1135.6|1134.1|1138.8|1137.4|1131.3|1130|334
1650330000000|2022-04-19 01:00:00|1135.7|1134.2|1137.4|1135.9|1138.3|1137.3|1134.5|1133.4|79
1650333600000|2022-04-19 02:00:00|1137.3|1135.8|1139.4|1137.9|1140.4|1139.3|1135.2|1133.7|81
1650337200000|2022-04-19 03:00:00|1139.3|1137.8|1136.3|1134.8|1139.3|1138|1135.5|1134.7|123
1650340800000|2022-04-19 04:00:00|1136|1135|1138.6|1137.1|1138.9|1137.9|1134.3|1133.7|92
1650344400000|2022-04-19 05:00:00|1138.7|1137.2|1140.2|1138.7|1141.2|1139.7|1136|1135|94
1650348000000|2022-04-19 06:00:00|1140.1|1138.6|1140.6|1139.1|1142.6|1142|1139|1138.2|81
1650351600000|2022-04-19 07:00:00|1140.4|1138.9|1135.3|1133.8|1142|1140.9|1131.3|1129.8|189
1650355200000|2022-04-19 08:00:00|1135|1134|1125.2|1124.2|1135.9|1135|1123.8|1123|477
1650358800000|2022-04-19 09:00:00|1124.7|1124.1|1123.7|1122.7|1125.5|1124.3|1116.6|1115.6|370
1650362400000|2022-04-19 10:00:00|1123.8|1122.8|1127.6|1126.1|1128.8|1127.6|1122.7|1121.6|361
1650366000000|2022-04-19 11:00:00|1127.5|1126.5|1124.7|1123.2|1129.4|1128.5|1121.1|1120.3|410
1650369600000|2022-04-19 12:00:00|1124.6|1123.1|1124|1123|1124.6|1123.4|1119.3|1118.5|193
1650373200000|2022-04-19 13:00:00|1121.8|1121.2|1127|1126|1136.7|1136.1|1120.2|1119.4|3063
1650376800000|2022-04-19 14:00:00|1127.1|1126.1|1118.3|1117.3|1129.7|1129.1|1116|1115|1864
1650380400000|2022-04-19 15:00:00|1118.1|1117.5|1116.6|1115.1|1120.2|1119.3|1105.7|1104.6|1773
1650384000000|2022-04-19 16:00:00|1116.4|1114.9|1114.3|1113.3|1117.6|1116.7|1109.2|1108.2|908
1650387600000|2022-04-19 17:00:00|1114.1|1113.1|1109.3|1108.3|1115.1|1114.3|1108.5|1107.8|789
1650391200000|2022-04-19 18:00:00|1109.1|1108.5|1105.2|1104.6|1112.5|1111.8|1105.2|1104.6|1724
1650412800000|2022-04-20 00:00:00|1107|1105.5|1111.2|1109.7|1113.6|1112.2|1103.8|1102.3|351
1650416400000|2022-04-20 01:00:00|1111.1|1109.6|1113.7|1112.2|1114|1112.6|1110.9|1109.6|205
1650420000000|2022-04-20 02:00:00|1114.1|1112.7|1114.1|1112.6|1117.7|1116.7|1112.7|1111.6|105
1650423600000|2022-04-20 03:00:00|1114|1112.5|1113.2|1111.7|1114.1|1113|1111.4|1110.5|87
1650427200000|2022-04-20 04:00:00|1113|1111.5|1115.3|1113.8|1115.8|1114.6|1111.7|1110.5|31
1650430800000|2022-04-20 05:00:00|1115.1|1113.6|1117.4|1115.9|1118|1116.8|1113.9|1112.8|91
1650434400000|2022-04-20 06:00:00|1117.3|1116.3|1114.7|1113.2|1117.7|1116.3|1112.4|1111.3|86
1650438000000|2022-04-20 07:00:00|1114.6|1113.1|1114.8|1113.3|1115.3|1113.9|1108.3|1107.4|127
1650441600000|2022-04-20 08:00:00|1114.7|1113.2|1101.7|1100.2|1114.9|1113.8|1100.2|1099.2|567
1650445200000|2022-04-20 09:00:00|1101.5|1100|1099|1098.4|1106.1|1105.3|1098.2|1097.2|372
1650448800000|2022-04-20 10:00:00|1099.2|1098.6|1104.1|1102.6|1104.3|1103.3|1094.1|1093.4|274
1650452400000|2022-04-20 11:00:00|1103.6|1103|1112.1|1111.1|1112.7|1111.5|1102.9|1101.6|206
1650456000000|2022-04-20 12:00:00|1111.6|1111|1109.2|1107.7|1113.8|1113.1|1106|1105.1|358
1650459600000|2022-04-20 13:00:00|1109.5|1108.9|1083.2|1082.6|1113.2|1112.6|1081.6|1081|1534
1650463200000|2022-04-20 14:00:00|1083.5|1082|1087.8|1086.8|1090.4|1089.2|1075.1|1073.9|2738
1650466800000|2022-04-20 15:00:00|1087.6|1087|1082.2|1081.6|1088.4|1087.2|1080.4|1079.3|879
1650470400000|2022-04-20 16:00:00|1083.1|1081.4|1093.7|1092.7|1096.7|1095.7|1082.4|1081.4|648
1650474000000|2022-04-20 17:00:00|1093.6|1093|1092.5|1091.9|1095.6|1094.4|1090.4|1089.6|701
1650477600000|2022-04-20 18:00:00|1092.9|1092.4|1101.7|1100.7|1103.1|1102.3|1091.7|1090.5|1677
1650499200000|2022-04-21 00:00:00|1098.8|1097.3|1093.4|1091.9|1098.8|1097.6|1092.3|1091.3|126
1650502800000|2022-04-21 01:00:00|1093.5|1092|1090|1088.5|1094.6|1093.3|1088.3|1087.5|88
1650506400000|2022-04-21 02:00:00|1089.9|1088.4|1088.1|1086.6|1091.3|1089.8|1087.1|1085.9|23
1650510000000|2022-04-21 03:00:00|1088|1086.5|1087.5|1086|1088|1086.8|1084.1|1082.8|18
1650513600000|2022-04-21 04:00:00|1087.4|1085.9|1090.3|1088.8|1091.8|1090.5|1086.8|1085.9|36
1650517200000|2022-04-21 05:00:00|1090|1089|1088.5|1087|1090.2|1089|1086.2|1085.4|33
1650520800000|2022-04-21 06:00:00|1088.7|1087.2|1091.8|1090.3|1091.8|1090.9|1087|1085.8|82
1650524400000|2022-04-21 07:00:00|1091.3|1089.8|1087.6|1086.6|1092.9|1092.1|1084.8|1083.8|45
1650528000000|2022-04-21 08:00:00|1087.3|1086.7|1090.6|1089.1|1090.6|1089.1|1086.2|1084.8|186
1650531600000|2022-04-21 09:00:00|1090.5|1089|1095.4|1093.9|1096.6|1095.4|1087.1|1085.9|120
1650535200000|2022-04-21 10:00:00|1095|1093.5|1087.5|1086|1095.6|1094.2|1085.7|1084.9|47
1650538800000|2022-04-21 11:00:00|1087.4|1085.9|1088.5|1087|1092.6|1091.4|1086.4|1085|96
1650542400000|2022-04-21 12:00:00|1088.4|1086.9|1087.9|1086.4|1091.2|1090.3|1085.7|1084.5|135
1650546000000|2022-04-21 13:00:00|1085.5|1084.9|1090.2|1089.2|1091.1|1090.3|1082.2|1081.6|1059
1650549600000|2022-04-21 14:00:00|1090.1|1089.1|1086.2|1085.6|1091.6|1090.6|1084.9|1084.3|1087
1650553200000|2022-04-21 15:00:00|1086.4|1085.4|1079.1|1078.5|1086.7|1086.1|1078.1|1077.5|957
1650556800000|2022-04-21 16:00:00|1078.8|1078.2|1069.8|1069.2|1079|1078.4|1061.3|1060.7|1763
1650560400000|2022-04-21 17:00:00|1069.7|1069.1|1076.2|1075.6|1077.1|1076.1|1068.4|1067.8|957
1650564000000|2022-04-21 18:00:00|1075.9|1075.3|1075.8|1075.2|1078.2|1077.6|1073.8|1072.8|1397
1650585600000|2022-04-22 00:00:00|1077.4|1076.8|1074.7|1073.2|1080.9|1080.3|1073.9|1072.8|91
1650589200000|2022-04-22 01:00:00|1074.6|1073.1|1070.2|1068.7|1074.7|1073.2|1067.5|1066.3|57
1650592800000|2022-04-22 02:00:00|1070.3|1068.8|1068.3|1067.3|1070.6|1069.4|1067|1066.1|108
1650596400000|2022-04-22 03:00:00|1068.1|1067.5|1068.2|1066.7|1069.3|1067.9|1066.6|1065.3|55
1650600000000|2022-04-22 04:00:00|1068.3|1066.8|1068.6|1067.1|1071.2|1069.9|1066.7|1065.6|41
1650603600000|2022-04-22 05:00:00|1068.8|1067.3|1069.8|1068.8|1070.2|1068.8|1065.7|1064.2|18
1650607200000|2022-04-22 06:00:00|1069.7|1068.7|1071.4|1070.4|1072.6|1071.1|1065.3|1064.6|44
1650610800000|2022-04-22 07:00:00|1071.5|1070.5|1069.2|1068.2|1073.6|1072.4|1068.2|1067.1|96
1650614400000|2022-04-22 08:00:00|1069.4|1068.6|1062|1061|1069.4|1068.6|1060.8|1059.4|105
1650618000000|2022-04-22 09:00:00|1061.8|1060.8|1063.8|1062.3|1068.4|1067.4|1060.7|1059.8|110
1650621600000|2022-04-22 10:00:00|1063.1|1062.1|1072|1070.5|1072.3|1070.8|1062.2|1061.2|105
1650625200000|2022-04-22 11:00:00|1071.6|1071|1075.5|1074.5|1079.9|1078.4|1069.8|1068.5|553
1650628800000|2022-04-22 12:00:00|1075.8|1074.3|1079.7|1078.7|1084.1|1082.6|1074.6|1073.4|353
1650632400000|2022-04-22 13:00:00|1084.1|1083.1|1074.4|1072.9|1085.3|1084.1|1073.3|1072.4|778
1650636000000|2022-04-22 14:00:00|1074.1|1073.1|1068.8|1068.2|1075|1074.1|1063.7|1063.1|1410
1650639600000|2022-04-22 15:00:00|1068.9|1068.3|1077.3|1076.7|1081.1|1080.5|1068.8|1068|1642
1650643200000|2022-04-22 16:00:00|1077.1|1076.5|1081.9|1081.3|1084.7|1084.1|1074.9|1074.3|1282
1650646800000|2022-04-22 17:00:00|1081.8|1081.2|1077.9|1077.3|1083.2|1082.6|1073.7|1073.1|1519
1650650400000|2022-04-22 18:00:00|1078|1077|1074.4|1072.9|1078.3|1077.7|1072|1071.2|1313
1650844800000|2022-04-25 00:00:00|1083.1|1081.6|1082.4|1080.9|1089.9|1088.7|1078.4|1077.6|19989
1650848400000|2022-04-25 01:00:00|1082.5|1081|1080.7|1080.1|1083.6|1082.8|1080.7|1079.5|19322
1650852000000|2022-04-25 02:00:00|1080.3|1079.7|1077.1|1075.6|1081.1|1080.2|1075.5|1074.5|19052
1650855600000|2022-04-25 03:00:00|1076.4|1075.8|1078|1077|1078.1|1077.3|1076.1|1074.9|23185
1650859200000|2022-04-25 04:00:00|1078.4|1076.9|1075.7|1075.1|1078.6|1077.8|1075.6|1075|2831
1650862800000|2022-04-25 05:00:00|1076|1075|1069.9|1068.4|1077.5|1076.6|1069.4|1068.4|12639
1650866400000|2022-04-25 06:00:00|1069.5|1068.5|1068.5|1067.9|1071.8|1070.8|1067.7|1066.6|19598
1650870000000|2022-04-25 07:00:00|1068.6|1068|1071.1|1070.5|1072|1071.4|1067.7|1067|16263
1650873600000|2022-04-25 08:00:00|1071.2|1070.6|1072.3|1071.3|1076.9|1075.9|1071.1|1070.2|40813
1650877200000|2022-04-25 09:00:00|1071.9|1070.4|1081.2|1079.7|1081.7|1081|1070|1069.2|54097
1650880800000|2022-04-25 10:00:00|1080.8|1079.8|1086|1085|1086|1085.1|1079.5|1078.8|124083
1650884400000|2022-04-25 11:00:00|1085.1|1084.1|1082.1|1081.1|1087.6|1086.6|1080.9|1080.3|145085
1650888000000|2022-04-25 12:00:00|1082.4|1081.5|1075.1|1074.1|1083.4|1082.4|1073.7|1072.9|45194
1650891600000|2022-04-25 13:00:00|1074|1073.4|1085.2|1084.6|1085.8|1085.1|1070|1069.4|28893
1650895200000|2022-04-25 14:00:00|1085.6|1084.8|1063.8|1063.2|1085.9|1085.3|1061.6|1061|139955
1650898800000|2022-04-25 15:00:00|1063.7|1063.1|1063.1|1062.1|1063.9|1063.3|1056.3|1055.7|22207
1650902400000|2022-04-25 16:00:00|1063|1062.4|1071.9|1071.3|1074|1073.4|1061|1060.4|116294
1650906000000|2022-04-25 17:00:00|1072|1071.4|1071.6|1071|1072.6|1071.9|1069|1068.3|73367
1650909600000|2022-04-25 18:00:00|1071.3|1070.7|1072.9|1072.3|1074.1|1073.4|1071|1070.4|27087
1650931200000|2022-04-26 00:00:00|1082.2|1081.6|1085|1083.5|1085.6|1084.7|1077.6|1076.6|694
1650934800000|2022-04-26 01:00:00|1084.9|1083.4|1084.9|1083.9|1085.8|1085.1|1083.6|1082.9|96
1650938400000|2022-04-26 02:00:00|1084.8|1084.2|1093.7|1092.2|1093.7|1093.1|1084.6|1083.8|717
1650942000000|2022-04-26 03:00:00|1093.6|1092.6|1093.9|1093.3|1094.5|1093.8|1093|1092.2|259
1650945600000|2022-04-26 04:00:00|1093.8|1093.2|1093.1|1092.1|1093.9|1093.3|1092.5|1091.9|81
1650949200000|2022-04-26 05:00:00|1093|1092.4|1095.1|1094.1|1096.6|1095.9|1092.5|1091.9|189
1650952800000|2022-04-26 06:00:00|1095|1094.4|1094.9|1093.9|1098.9|1097.8|1092.9|1091.7|651
1650956400000|2022-04-26 07:00:00|1094.5|1093.6|1092.3|1091.7|1094.9|1093.9|1087.9|1087.2|275
1650960000000|2022-04-26 08:00:00|1092.5|1091.9|1094.6|1093.6|1096.2|1095.4|1088.1|1087|555
1650963600000|2022-04-26 09:00:00|1094.7|1093.2|1096|1095.4|1096.5|1095.7|1091.9|1090.7|283
1650967200000|2022-04-26 10:00:00|1095.9|1095.3|1097.9|1096.9|1098.3|1097.7|1094.8|1093.5|342
1650970800000|2022-04-26 11:00:00|1097.3|1096.7|1097.1|1096.1|1099.6|1098.9|1094.3|1093|451
1650974400000|2022-04-26 12:00:00|1097.5|1096|1101.2|1099.7|1105|1104|1096.6|1095.9|843
1650978000000|2022-04-26 13:00:00|1101.9|1100.4|1100|1099.4|1107.1|1106.5|1094.9|1094.1|3461
1650981600000|2022-04-26 14:00:00|1100.2|1099.6|1088|1087.4|1101.1|1100.5|1080.2|1079.6|4354
1650985200000|2022-04-26 15:00:00|1088.1|1087.1|1091.5|1090.9|1097.6|1097|1085.5|1084.9|2861
1650988800000|2022-04-26 16:00:00|1091.6|1090.6|1088.6|1087.6|1093.6|1092.7|1083.8|1083.2|2219
1650992400000|2022-04-26 17:00:00|1088.5|1087.9|1093.5|1092.9|1093.5|1092.9|1087.3|1086.6|1471
1650996000000|2022-04-26 18:00:00|1093.4|1092.8|1095.8|1095.2|1096.4|1095.8|1090.4|1089.8|2221
1651017600000|2022-04-27 00:00:00|1094.2|1092.7|1089.5|1088|1094.2|1092.8|1087.6|1087|295
1651021200000|2022-04-27 01:00:00|1089.1|1088.1|1090.1|1089.1|1091.2|1089.9|1086.6|1085.2|140
1651024800000|2022-04-27 02:00:00|1089.6|1089|1089.8|1088.3|1092|1090.9|1088.6|1087.7|117
1651028400000|2022-04-27 03:00:00|1089.7|1088.2|1089.8|1088.8|1090|1089.2|1087.8|1087|53
1651032000000|2022-04-27 04:00:00|1089.4|1089.2|1091.6|1090.6|1092.5|1091.2|1089.4|1088.7|129
1651035600000|2022-04-27 05:00:00|1092|1090.5|1087.6|1086.6|1093.7|1092.9|1087.3|1086.2|111
1651039200000|2022-04-27 06:00:00|1087.7|1086.2|1084.8|1084.2|1088.1|1087.4|1083.8|1083|221
1651042800000|2022-04-27 07:00:00|1084.6|1084|1081.1|1080.1|1086.7|1085.7|1080.8|1080.1|197
1651046400000|2022-04-27 08:00:00|1080.7|1079.9|1085.6|1084.6|1087.2|1085.8|1078.6|1078|446
1651050000000|2022-04-27 09:00:00|1085.8|1084.8|1094.8|1093.8|1097.6|1096.7|1085.5|1084.5|381
1651053600000|2022-04-27 10:00:00|1095|1093.5|1086.3|1085.3|1095|1093.8|1085.5|1084.9|330
1651057200000|2022-04-27 11:00:00|1085.8|1084.8|1089.8|1088.8|1090.8|1089.8|1085|1084.2|448
1651060800000|2022-04-27 12:00:00|1090.1|1089.2|1088.3|1086.8|1093.2|1092.4|1085.8|1084.7|431
1651064400000|2022-04-27 13:00:00|1084.8|1084.2|1085|1084.4|1088.7|1088.1|1080|1079.3|2437
1651068000000|2022-04-27 14:00:00|1085.1|1084.5|1085|1084.4|1097.8|1097|1084.5|1083.8|3110
1651071600000|2022-04-27 15:00:00|1084.5|1083.9|1090.8|1089.8|1091|1090.4|1082.4|1081.8|2632
1651075200000|2022-04-27 16:00:00|1090.6|1090.2|1094.8|1094.2|1097.7|1097.1|1089.4|1088.8|2324
1651078800000|2022-04-27 17:00:00|1094.6|1093.6|1093.8|1093.2|1095.5|1094.9|1091.3|1090.6|1589
1651082400000|2022-04-27 18:00:00|1093.6|1093|1091.3|1090.7|1093.9|1093.3|1090.1|1089.5|1901
1651104000000|2022-04-28 00:00:00|1091.7|1090.2|1091.3|1090.7|1095.6|1094.8|1089.8|1088.7|282
1651107600000|2022-04-28 01:00:00|1091.4|1090.3|1094.4|1092.9|1096.4|1095.3|1091.3|1089.8|260
1651111200000|2022-04-28 02:00:00|1094.3|1093.8|1094.7|1093.2|1095.7|1094.5|1093|1091.9|101
1651114800000|2022-04-28 03:00:00|1094.8|1093.8|1094.6|1093.6|1094.8|1093.9|1091.6|1090.4|127
1651118400000|2022-04-28 04:00:00|1094.3|1093.3|1093.9|1092.4|1095.9|1095|1093.1|1092.4|88
1651122000000|2022-04-28 05:00:00|1093.6|1092.6|1087.3|1085.8|1094|1092.6|1086.5|1085.6|120
1651125600000|2022-04-28 06:00:00|1087.6|1086.1|1084.6|1083.1|1087.6|1086.1|1082|1081.2|271
1651129200000|2022-04-28 07:00:00|1084.4|1082.9|1084.7|1083.2|1086.2|1085.5|1081.4|1080.7|289
1651132800000|2022-04-28 08:00:00|1084.9|1083.4|1090.7|1090.1|1091.6|1090.9|1083.6|1082.9|356
1651136400000|2022-04-28 09:00:00|1091.4|1089.9|1099.2|1097.7|1099.5|1098.6|1091.2|1089.9|555
1651140000000|2022-04-28 10:00:00|1099.1|1098.1|1103.1|1102.1|1104.5|1103.9|1098.5|1097.6|593
1651143600000|2022-04-28 11:00:00|1103.3|1102.3|1104.2|1103.6|1106.8|1106.1|1102.9|1101.7|789
1651147200000|2022-04-28 12:00:00|1104.6|1103.5|1103.2|1102.6|1104.9|1104.3|1100.4|1099.6|439
1651150800000|2022-04-28 13:00:00|1100.7|1099.2|1094|1093.4|1103.6|1102.6|1087.4|1086.8|3029
1651154400000|2022-04-28 14:00:00|1093.9|1093.3|1095|1094.4|1095.9|1095.3|1085.9|1085.3|4094
1651158000000|2022-04-28 15:00:00|1095.1|1094.5|1093.3|1092.7|1096.9|1096.2|1091|1090.4|2223
1651161600000|2022-04-28 16:00:00|1093.2|1092.6|1094.5|1093.9|1099.5|1098.9|1093|1092.4|1505
1651165200000|2022-04-28 17:00:00|1094.7|1094.1|1091.5|1090.9|1096.3|1095.7|1090.7|1090.1|1989
1651168800000|2022-04-28 18:00:00|1091.7|1091.1|1084.1|1083.5|1092.1|1091.5|1084.1|1083.5|2509
1651190400000|2022-04-29 00:00:00|1084.8|1083.8|1082.3|1081.7|1086.8|1086.2|1081.7|1081.1|465
1651194000000|2022-04-29 01:00:00|1082.2|1081.6|1082.8|1082.2|1085.6|1084.8|1078.8|1078.1|292
1651197600000|2022-04-29 02:00:00|1082.5|1081.8|1082.5|1081.9|1084.9|1084.2|1081.8|1081.1|389
1651201200000|2022-04-29 03:00:00|1082.8|1081.8|1083.8|1083.2|1084.9|1084.3|1082.5|1081.8|85
1651204800000|2022-04-29 04:00:00|1083.5|1082.9|1088.3|1087.3|1088.8|1088|1082.8|1082.2|161
1651208400000|2022-04-29 05:00:00|1088.5|1087|1092.3|1091.3|1092.5|1091.7|1088.3|1087|107
1651212000000|2022-04-29 06:00:00|1092|1091.4|1092.5|1091|1093.1|1092.3|1090.4|1089.7|233
1651215600000|2022-04-29 07:00:00|1092.6|1091.1|1092.8|1091.8|1093.8|1093.2|1090.8|1089.8|131
1651219200000|2022-04-29 08:00:00|1092.5|1091.9|1094|1093.4|1097.1|1096.4|1092.2|1091.6|373
1651222800000|2022-04-29 09:00:00|1093.9|1093.3|1100.1|1099.1|1102.7|1101.9|1093.9|1093.1|493
1651226400000|2022-04-29 10:00:00|1099.8|1099.2|1097.1|1096.1|1101.6|1100.9|1096.2|1095.6|291
1651230000000|2022-04-29 11:00:00|1096.8|1096.2|1094|1093.4|1097.1|1096.4|1093.2|1092.4|342
1651233600000|2022-04-29 12:00:00|1094.4|1093.3|1082|1080.5|1094.7|1093.9|1076.9|1076.3|1515
1651237200000|2022-04-29 13:00:00|1081.4|1080.4|1065.5|1064.9|1081.8|1081.2|1064.1|1063.5|5175
1651240800000|2022-04-29 14:00:00|1065.1|1064.5|1065.5|1064.9|1072.5|1071.9|1061.8|1061.2|4445
1651244400000|2022-04-29 15:00:00|1065.7|1065.1|1065.5|1064.9|1068.5|1067.9|1061.8|1061.2|2138
1651248000000|2022-04-29 16:00:00|1065.4|1064.8|1066.2|1065.6|1067.8|1067.2|1062.6|1062|1782
1651251600000|2022-04-29 17:00:00|1065.9|1065.3|1062.4|1061.8|1071|1070.3|1061.8|1061.2|2103
1651255200000|2022-04-29 18:00:00|1062.5|1061.5|1056|1055|1063.3|1062.7|1054.8|1054.2|3315
1651449600000|2022-05-02 00:00:00|1050.5|1049|1048.2|1047.6|1054.2|1053.4|1042.9|1042.2|1522
1651453200000|2022-05-02 01:00:00|1048.6|1048|1037.8|1037.2|1048.9|1048.1|1037.8|1037.2|513
1651456800000|2022-05-02 02:00:00|1037|1035.5|1039.3|1038.7|1040|1039|1034.9|1034.3|323
1651460400000|2022-05-02 03:00:00|1039.2|1038.6|1043.3|1041.8|1043.3|1042|1039.2|1038.6|158
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1045.7|1044.2|1047|1046.1|1041.7|1041.1|89
1651467600000|2022-05-02 05:00:00|1045.8|1044.3|1045|1043.5|1046.1|1045.4|1043.8|1043|50
1651471200000|2022-05-02 06:00:00|1044.9|1043.4|1044.4|1043.8|1048.6|1047.6|1044.4|1043.4|215
1651474800000|2022-05-02 07:00:00|1044.6|1044|1047.1|1046.1|1049.4|1048.8|1042.1|1041.4|427
1651478400000|2022-05-02 08:00:00|1047.4|1046.4|1052.4|1051.4|1054|1053|1042|1041.4|846
1651482000000|2022-05-02 09:00:00|1052.5|1051.5|1047.6|1046.1|1055.3|1054.2|1046.6|1046|380
1651485600000|2022-05-02 10:00:00|1047.5|1046.5|1047.4|1046.8|1047.6|1046.9|1043.5|1042.5|854
1651489200000|2022-05-02 11:00:00|1047.1|1045.6|1044.4|1043.8|1047.9|1047|1042.9|1042|1096
1651492800000|2022-05-02 12:00:00|1044.5|1043.9|1046.6|1046|1051.1|1050.3|1043.8|1043|1168
1651496400000|2022-05-02 13:00:00|1045|1044.4|1059.2|1058.6|1060.1|1059.5|1040.2|1039.5|3344
1651500000000|2022-05-02 14:00:00|1059.1|1058.5|1058.1|1057.1|1071.9|1071.3|1056|1055.4|4173
1651503600000|2022-05-02 15:00:00|1058|1057.4|1054.9|1053.9|1060.2|1059.6|1048.2|1047.6|2540
1651507200000|2022-05-02 16:00:00|1054.8|1054.3|1045.9|1045.3|1056|1055.4|1044.8|1044.2|2833
1651510800000|2022-05-02 17:00:00|1045.7|1045.1|1056.1|1055.5|1057.2|1056.6|1045.2|1044.6|1872
1651514400000|2022-05-02 18:00:00|1055.9|1055.3|1053.8|1053.2|1059.8|1059.2|1053.5|1052.9|2230
1651536000000|2022-05-03 00:00:00|1055.4|1054.4|1063.8|1063.2|1063.9|1063.2|1053.1|1052.2|541
1651539600000|2022-05-03 01:00:00|1063.9|1063.3|1062.2|1061.6|1065.4|1064.8|1061.9|1061|376
1651543200000|2022-05-03 02:00:00|1062.1|1061.5|1060.1|1059.5|1062.5|1061.9|1059|1058.4|126
1651546800000|2022-05-03 03:00:00|1059.8|1059.2|1060.1|1059.5|1060.9|1060.3|1059|1058.4|53
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1059.2|1058.2|1060.7|1060|1058.1|1057.5|68
1651554000000|2022-05-03 05:00:00|1058.9|1058.3|1053.5|1052.5|1060.5|1059.9|1052.9|1052.1|145
1651557600000|2022-05-03 06:00:00|1053.1|1052.4|1052.6|1052|1054.2|1053.5|1050|1049.4|154
1651561200000|2022-05-03 07:00:00|1052.7|1052.1|1055.9|1054.9|1057.6|1056.4|1050.2|1049.6|160
1651564800000|2022-05-03 08:00:00|1055.8|1054.3|1054.2|1053.2|1056.6|1055.1|1048.6|1047.3|417
1651568400000|2022-05-03 09:00:00|1054.6|1053.1|1059.2|1057.7|1061.3|1059.9|1051.9|1051.1|259
1651572000000|2022-05-03 10:00:00|1059.1|1057.6|1057.3|1056.7|1062.3|1061.3|1056.2|1055.1|235
1651575600000|2022-05-03 11:00:00|1057.4|1056.8|1057.4|1056.4|1058.2|1057.2|1052.9|1051.8|165
1651579200000|2022-05-03 12:00:00|1057.5|1056.5|1063|1062|1067|1066.4|1057.1|1056.5|588
1651582800000|2022-05-03 13:00:00|1061|1060.4|1065.9|1065.3|1066.2|1065.6|1052.8|1052.2|2901
1651586400000|2022-05-03 14:00:00|1066|1065.4|1047.7|1047.1|1069.5|1068.9|1047.4|1046.8|3710
1651590000000|2022-05-03 15:00:00|1047.8|1046.8|1048.8|1048.2|1051.6|1051|1044.8|1044.2|2609
1651593600000|2022-05-03 16:00:00|1048.9|1048.3|1055.8|1055.2|1057.5|1056.9|1046.1|1045.5|2095
1651597200000|2022-05-03 17:00:00|1055.7|1055.1|1049.1|1048.5|1055.7|1055.1|1048.9|1048.3|1300
1651600800000|2022-05-03 18:00:00|1049.2|1048.6|1047.7|1047.1|1049.6|1049|1045.2|1044.6|2558
1651622400000|2022-05-04 00:00:00|1047.8|1047.2|1048.4|1047.4|1053.2|1052.6|1047|1046.3|616
1651626000000|2022-05-04 01:00:00|1048.6|1047.6|1051.4|1050.8|1051.4|1050.8|1048.3|1047.6|83
1651629600000|2022-05-04 02:00:00|1051.3|1050.7|1047.9|1047.3|1051.3|1050.7|1047.5|1046.9|116
1651633200000|2022-05-04 03:00:00|1047.5|1046.9|1046.5|1045.9|1048.8|1048.2|1046.4|1045.8|108
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1043.9|1043.3|1046.5|1045.9|1043.1|1042.5|116
1651640400000|2022-05-04 05:00:00|1043.8|1043.2|1046.8|1045.8|1046.8|1045.9|1043.5|1042.6|176
1651644000000|2022-05-04 06:00:00|1046.5|1045.9|1044.1|1043.5|1047.9|1047.3|1043.1|1042.5|193
1651647600000|2022-05-04 07:00:00|1044.2|1043.6|1051.8|1051.2|1052.4|1051.5|1043.1|1042.5|244
1651651200000|2022-05-04 08:00:00|1052|1051.4|1059.1|1058.1|1060.1|1059.5|1051.5|1050.9|548
1651654800000|2022-05-04 09:00:00|1059.2|1057.7|1053.6|1052.6|1059.3|1058.4|1052.4|1051.2|167
1651658400000|2022-05-04 10:00:00|1053.5|1052.9|1054.2|1052.7|1056.8|1055.9|1048.9|1048.2|612
1651662000000|2022-05-04 11:00:00|1054.1|1053.1|1075.5|1074.5|1086.2|1085.6|1052.1|1051.1|3580
1651665600000|2022-05-04 12:00:00|1076.3|1074.9|1080|1079.4|1089.6|1088.5|1075.1|1074.5|2559
1651669200000|2022-05-04 13:00:00|1081|1080|1069.1|1068.5|1081.9|1080.4|1066.5|1065.9|4796
1651672800000|2022-05-04 14:00:00|1068.4|1067.8|1072.5|1071.9|1074.1|1073.5|1064.1|1063.5|3623
1651676400000|2022-05-04 15:00:00|1072.4|1071.8|1081|1080.4|1082.5|1081.9|1071.2|1070.6|2787
1651680000000|2022-05-04 16:00:00|1081.1|1080.5|1079.5|1078.9|1083.4|1082.8|1072.2|1071.6|2650
1651683600000|2022-05-04 17:00:00|1079.7|1079.1|1075.2|1074.2|1080.2|1079.6|1073.5|1072.9|1996
1651687200000|2022-05-04 18:00:00|1074.9|1074.3|1076.4|1075.8|1083|1082.4|1074.9|1074.2|3436
1651708800000|2022-05-05 00:00:00|1079.9|1078.4|1084.9|1084.3|1087.5|1086.9|1078.2|1076.7|626
1651712400000|2022-05-05 01:00:00|1085|1084|1082.5|1081.9|1087|1086.3|1081.9|1081.2|227
1651716000000|2022-05-05 02:00:00|1082.6|1081.6|1092|1091.4|1092.2|1091.5|1082|1081.3|451
1651719600000|2022-05-05 03:00:00|1091.7|1091.1|1092.2|1091.6|1094.1|1093.3|1090.3|1089.7|338
1651723200000|2022-05-05 04:00:00|1092|1091.4|1092.2|1091.6|1092.7|1092|1089.4|1088.8|125
1651726800000|2022-05-05 05:00:00|1092.1|1091.5|1091.8|1090.8|1094|1093.1|1090.4|1089.5|123
1651730400000|2022-05-05 06:00:00|1091.7|1091.1|1086.2|1085.6|1091.8|1091.1|1086.2|1085.5|236
1651734000000|2022-05-05 07:00:00|1086|1085.4|1092|1091|1094.3|1093.3|1085.8|1085.2|758
1651737600000|2022-05-05 08:00:00|1091.8|1090.8|1090|1089.4|1093.1|1092.3|1087.4|1086.7|460
1651741200000|2022-05-05 09:00:00|1090.2|1089.6|1104.4|1103.8|1105.6|1104.7|1089.4|1088.8|934
1651744800000|2022-05-05 10:00:00|1104.2|1103.2|1099.6|1098.1|1106.2|1105.5|1097.8|1096.9|641
1651748400000|2022-05-05 11:00:00|1099.2|1098.2|1102.6|1102|1103|1102.4|1095.1|1094.3|565
1651752000000|2022-05-05 12:00:00|1102.3|1101.7|1101.5|1100.9|1105|1104.4|1096.4|1095.3|811
1651755600000|2022-05-05 13:00:00|1098.5|1097.9|1096|1095.4|1103.3|1102.2|1088.1|1087.5|3665
1651759200000|2022-05-05 14:00:00|1095.9|1095.3|1101.2|1100.6|1102.1|1101.4|1092.6|1091.9|4090
1651762800000|2022-05-05 15:00:00|1100.8|1100.2|1114.9|1113.9|1117|1116|1095.6|1095|5245
1651766400000|2022-05-05 16:00:00|1114.8|1114.2|1113.3|1112.7|1121.9|1121.3|1111.6|1111|4631
1651770000000|2022-05-05 17:00:00|1112.9|1112.3|1108.3|1107.3|1115.3|1114.7|1106.9|1106.3|2938
1651773600000|2022-05-05 18:00:00|1107.9|1107.1|1103.7|1103.1|1112.1|1111.5|1102|1101.4|3289
1651795200000|2022-05-06 00:00:00|1103.4|1102.4|1095.5|1094.5|1103.4|1102.4|1093.1|1092.5|711
1651798800000|2022-05-06 01:00:00|1095.2|1094.6|1090.4|1089.4|1096.8|1095.9|1089.8|1089.1|424
1651802400000|2022-05-06 02:00:00|1090.1|1089.5|1089.9|1088.9|1092.4|1091.5|1088.6|1087.8|304
1651806000000|2022-05-06 03:00:00|1090.3|1088.8|1089.4|1088.4|1091.4|1090.4|1088.8|1087.9|202
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1097.3|1096.7|1097.9|1097.2|1089.2|1088.4|183
1651813200000|2022-05-06 05:00:00|1097.4|1096.4|1095.4|1094.4|1098.4|1097.5|1094.8|1094.1|180
1651816800000|2022-05-06 06:00:00|1095.5|1094.9|1091.8|1090.8|1099.4|1098.8|1091.4|1090.6|277
1651820400000|2022-05-06 07:00:00|1091.5|1090.9|1093.6|1093|1095.4|1094.8|1089.5|1088.9|342
1651824000000|2022-05-06 08:00:00|1093.7|1093.1|1097|1095.5|1099.2|1098.1|1093.1|1092.4|463
1651827600000|2022-05-06 09:00:00|1096.7|1095.7|1098.3|1097.3|1099.2|1098.6|1093.6|1092.8|300
1651831200000|2022-05-06 10:00:00|1098.4|1097.4|1097.8|1097.2|1099|1098.4|1096.6|1095.4|231
1651834800000|2022-05-06 11:00:00|1097.9|1097.3|1097.2|1096.2|1098.7|1098|1095.1|1094.5|420
1651838400000|2022-05-06 12:00:00|1096.9|1096.3|1109.9|1109.3|1112.9|1111.9|1096.7|1095.6|943
1651842000000|2022-05-06 13:00:00|1110.5|1109|1108.1|1107.5|1120.9|1120.1|1101.9|1101|4939
1651845600000|2022-05-06 14:00:00|1108.3|1107.7|1123.3|1122.3|1124.7|1123.9|1102.8|1102.2|4415
1651849200000|2022-05-06 15:00:00|1123.2|1122.2|1112.8|1112.2|1128.1|1127.5|1109|1108.4|4255
1651852800000|2022-05-06 16:00:00|1113.1|1112.1|1111.2|1110.6|1116.4|1115.7|1109.2|1108.6|1712
1651856400000|2022-05-06 17:00:00|1111.3|1110.3|1107.3|1106.7|1114.9|1114.3|1106.2|1105.6|2574
1651860000000|2022-05-06 18:00:00|1107.4|1106.8|1110.4|1108.9|1110.6|1109.9|1104.9|1104.3|3483
1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1131.5|1130|1132.3|1131.6|1119.8|1118.7|1149
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1127.6|1127|1131.1|1130.2|1122|1121|595
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1124.9|1123.9|1128.1|1127.5|1123.7|1122.7|195
1652065200000|2022-05-09 03:00:00|1125.2|1124.2|1126.2|1125.2|1127|1126|1124.3|1123.6|156
1652068800000|2022-05-09 04:00:00|1126.5|1125|1130.9|1129.9|1131.3|1130.7|1125.4|1124.5|121
1652072400000|2022-05-09 05:00:00|1130.8|1130.2|1133.8|1132.8|1135.2|1134.4|1130.4|1129.8|384
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1125.1|1124.1|1134.3|1133|1122.7|1122.1|408
1652079600000|2022-05-09 07:00:00|1124.8|1124.2|1126.8|1126.2|1129.3|1128.7|1123.7|1122.9|337
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1124.2|1123.2|1127.3|1126.5|1122.5|1121.8|426
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.7|1123.7|1128|1127.3|1122|1121.3|351
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1121|1120|1125.9|1125.2|1117.9|1117.2|443
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1117.5|1116.5|1124.4|1123.6|1116.1|1115.4|649
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1118.5|1117.5|1121.9|1121.1|1113.1|1112.2|755
1652101200000|2022-05-09 13:00:00|1118.4|1117|1116.3|1115.7|1129|1128.4|1110.5|1109.8|3164
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1104.8|1104.2|1116.2|1115.2|1095.5|1094.9|4354
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1100|1099.4|1109.1|1108.4|1091.1|1090.1|3089
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1095.5|1094.9|1106.1|1105.5|1093.7|1093.1|2343
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1098.6|1098|1099.8|1099.1|1091.5|1090.9|2055
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1091.4|1090.8|1099.1|1098.4|1091|1090.3|3196
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1087.1|1086.1|1091.4|1090.1|1084.6|1083.9|624
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1094.9|1093.9|1095.2|1094.3|1086.6|1085.5|440
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1097.6|1096.6|1102|1101.2|1094.5|1093.5|447
1652151600000|2022-05-10 03:00:00|1097.3|1096.7|1096.6|1095.6|1097.8|1096.9|1093.3|1092.5|162
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1098.8|1097.8|1098.9|1097.9|1094.7|1093.8|84
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1094.9|1093.9|1100.2|1099.4|1094.8|1093.9|133
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1101.3|1100.7|1102.8|1102.1|1094.1|1093.4|275
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1103.6|1102.6|1104.2|1103.6|1100.7|1099.5|357
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1107.3|1106.3|1107.6|1106.6|1100.2|1099.5|398
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1100.3|1099.3|1107.8|1107.2|1099.2|1098.5|424
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1101.6|1100.6|1102.6|1101.6|1095.2|1094.6|350
1652180400000|2022-05-10 11:00:00|1102|1100.5|1100.3|1099.7|1105.9|1105.1|1097.5|1096.9|505
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1097.8|1097.2|1102.9|1101.9|1096.4|1095.2|286
1652187600000|2022-05-10 13:00:00|1096.8|1095.3|1090.7|1089.7|1105.5|1104.6|1089.4|1088.8|3203
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1094.4|1093.8|1098.7|1098|1087.9|1087.1|3746
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1092.7|1092.1|1102.6|1102|1091.7|1090.8|2619
1652198400000|2022-05-10 16:00:00|1093|1092|1095.8|1094.8|1101.7|1100.8|1092.1|1091.5|1878
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1096.7|1096.1|1100|1099.3|1095.2|1094.3|1477
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1093.5|1092.9|2507
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1098.5|1097.5|1101.7|1100.3|1096|1094.9|245
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1106.7|1106.1|1106.8|1106.1|1098.6|1097.9|433
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1103.7|1103.1|1106.8|1105.9|1101.9|1101.2|139
1652238000000|2022-05-11 03:00:00|1103.6|1103|1102.8|1101.8|1103.7|1103|1101.7|1101|77
1652241600000|2022-05-11 04:00:00|1103|1102|1104.3|1103.7|1104.7|1104.1|1102.7|1102|143
1652245200000|2022-05-11 05:00:00|1104.7|1104.1|1102.7|1102.1|1105.7|1105.1|1102.5|1101.9|169
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1102.9|1102.3|1106.8|1106.2|1101.9|1101.2|261
1652252400000|2022-05-11 07:00:00|1103|1102.4|1102.5|1101.5|1104.3|1103.2|1098.7|1098|230
1652256000000|2022-05-11 08:00:00|1102.2|1101.2|1111.1|1110.5|1113|1112.4|1101.9|1100.9|616
1652259600000|2022-05-11 09:00:00|1111.5|1110.6|1111.8|1111.2|1112.7|1112.1|1107.8|1107.1|484
1652263200000|2022-05-11 10:00:00|1112.2|1111.1|1115.3|1114.7|1116.4|1115.7|1110.5|1109.9|523
1652266800000|2022-05-11 11:00:00|1115|1114.3|1108.9|1108.3|1115.3|1114.4|1108.2|1107.5|763
1652270400000|2022-05-11 12:00:00|1108.7|1107.9|1103.5|1102.5|1109.3|1108.7|1097|1096.4|1245
1652274000000|2022-05-11 13:00:00|1105.6|1104.1|1110.4|1109.8|1115.1|1114.5|1103.9|1102.9|3484
1652277600000|2022-05-11 14:00:00|1110.5|1109.9|1108.3|1107.7|1127.6|1127|1108.1|1107.5|5774
1652281200000|2022-05-11 15:00:00|1108.4|1107.8|1111.7|1111.1|1114.6|1114|1103|1102.4|2656
1652284800000|2022-05-11 16:00:00|1111.4|1110.8|1113.4|1112.8|1115.3|1114.7|1110.2|1109.6|1113
1652288400000|2022-05-11 17:00:00|1113.2|1112.6|1112.7|1112.1|1114.8|1114.1|1108.1|1107.5|1646
1652292000000|2022-05-11 18:00:00|1112.6|1112|1116.2|1115.2|1117|1116.4|1112.3|1111.7|2339
1652313600000|2022-05-12 00:00:00|1115.4|1113.9|1116.9|1116.3|1117|1116.4|1109.1|1108.3|499
1652317200000|2022-05-12 01:00:00|1116.8|1116.2|1118.5|1117.5|1119.5|1118.8|1114.7|1114|273
1652320800000|2022-05-12 02:00:00|1118.2|1117.6|1112.5|1111.5|1118.4|1117.6|1112.2|1111.5|242
1652324400000|2022-05-12 03:00:00|1112.4|1111.8|1115.7|1115.1|1116|1115.2|1112|1111.4|166
1652328000000|2022-05-12 04:00:00|1116.3|1115.3|1116.2|1115.6|1118.3|1117.5|1115.1|1114.4|157
1652331600000|2022-05-12 05:00:00|1116.5|1115.5|1115|1114.4|1117.6|1116.9|1114.4|1113.8|126
1652335200000|2022-05-12 06:00:00|1115.2|1114.6|1116.2|1115.6|1117.4|1116.6|1109.7|1108.7|374
1652338800000|2022-05-12 07:00:00|1116.3|1115.7|1112|1111|1116.8|1116.2|1109.6|1109|326
1652342400000|2022-05-12 08:00:00|1112.4|1110.9|1113.2|1112.6|1114.4|1113.6|1108.9|1108.2|502
1652346000000|2022-05-12 09:00:00|1113.5|1112.5|1109.8|1108.8|1113.8|1112.9|1107.5|1106.6|520
1652349600000|2022-05-12 10:00:00|1109.7|1109.1|1111.6|1110.6|1111.9|1111.3|1104.4|1103.8|780
1652353200000|2022-05-12 11:00:00|1111.1|1110.5|1109.8|1109.2|1112.2|1111.5|1106.8|1106|846
1652356800000|2022-05-12 12:00:00|1109.3|1108.8|1111.6|1110.6|1113.3|1112.7|1105.4|1104.6|607
1652360400000|2022-05-12 13:00:00|1111.3|1110.3|1111.6|1111|1115.3|1114.6|1108.7|1108.1|2245
1652364000000|2022-05-12 14:00:00|1111.7|1111.1|1125.1|1124.5|1126.2|1125.6|1110.9|1110.2|3964
1652367600000|2022-05-12 15:00:00|1125|1124.4|1121.3|1119.8|1128.1|1127.5|1118.9|1118.3|2687
1652371200000|2022-05-12 16:00:00|1127.4|1125.9|1146.5|1145.9|1154.1|1153.5|1123.7|1122.2|9039
1652374800000|2022-05-12 17:00:00|1146.7|1146.1|1180.7|1180.1|1180.7|1180.1|1144.8|1144.2|4952
1652378400000|2022-05-12 18:00:00|1180.4|1179.7|1171.3|1170.3|1185.9|1185.3|1168.3|1167.7|6557
1652400000000|2022-05-13 00:00:00|1174.4|1172.9|1190.9|1190.3|1193.1|1192.2|1172.4|1171.1|1407
1652403600000|2022-05-13 01:00:00|1190.8|1190.2|1196.2|1195.2|1197.9|1197.1|1189.7|1188.7|754
1652407200000|2022-05-13 02:00:00|1196.1|1195.5|1193.6|1192.6|1197.4|1196.8|1192.2|1191.5|219
1652410800000|2022-05-13 03:00:00|1194.1|1193.7|1197|1196.4|1199.4|1198.8|1192.2|1191.6|278
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1195.5|1194.9|1198.9|1198.2|1193.2|1192.5|140
1652418000000|2022-05-13 05:00:00|1195.6|1194.6|1196.9|1195.9|1199.4|1198.7|1195|1194.4|189
1652421600000|2022-05-13 06:00:00|1197.1|1196.1|1189|1187.5|1197.1|1196.1|1186.5|1185.8|397
1652425200000|2022-05-13 07:00:00|1188.3|1187.7|1181.8|1180.8|1190|1188.7|1176|1174.9|809
1652428800000|2022-05-13 08:00:00|1181.5|1180.9|1175.2|1173.7|1184.5|1183.9|1173.7|1172.8|649
1652432400000|2022-05-13 09:00:00|1175.1|1173.6|1173.7|1173.1|1176.7|1176.1|1172.2|1171.6|652
1652436000000|2022-05-13 10:00:00|1173.8|1173.2|1175.1|1174.5|1176.1|1175.5|1172.2|1171.6|358
1652439600000|2022-05-13 11:00:00|1175|1174.1|1176.9|1175.9|1177|1176.2|1172.3|1171.6|632
1652443200000|2022-05-13 12:00:00|1177.7|1176.7|1173.1|1172.5|1180.1|1179.2|1172.5|1171.7|624
1652446800000|2022-05-13 13:00:00|1173.8|1173.2|1167.4|1166.8|1179|1178.3|1163.4|1162.8|4837
1652450400000|2022-05-13 14:00:00|1167.2|1166.6|1170.3|1169.7|1174.6|1174|1160.1|1159.4|3703
1652454000000|2022-05-13 15:00:00|1170.1|1169.5|1172.2|1171.6|1173.1|1172.5|1167.5|1166.9|1675
1652457600000|2022-05-13 16:00:00|1172.3|1171.7|1168.8|1168.2|1175.9|1175.3|1164.8|1164.2|2147
1652461200000|2022-05-13 17:00:00|1168.9|1168.3|1175.4|1174.8|1176.8|1176.2|1167.5|1166.9|1638
1652464800000|2022-05-13 18:00:00|1175.5|1174.9|1181.8|1180.8|1182.1|1181.3|1174.6|1174|1838
1652659200000|2022-05-16 00:00:00|1240.7|1239.2|1241.4|1240.8|1250|1248.7|1223.7|1222.4|6035
1652662800000|2022-05-16 01:00:00|1241.8|1241.6|1242.1|1241.5|1246.8|1246.1|1241.3|1240.7|855
1652666400000|2022-05-16 02:00:00|1242.8|1241.3|1237.4|1235.9|1244.1|1242.9|1236.2|1235.4|721
1652670000000|2022-05-16 03:00:00|1237.5|1236|1236.4|1234.9|1239.3|1238.4|1234.6|1233.4|283
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1239|1237.5|1240.4|1239.4|1235.1|1234.1|202
1652677200000|2022-05-16 05:00:00|1239.2|1237.7|1240.9|1240.3|1241.7|1240.9|1238.5|1237.7|223
1652680800000|2022-05-16 06:00:00|1240.8|1240.2|1243.5|1242.5|1244.6|1243.9|1238.8|1237.5|354
1652684400000|2022-05-16 07:00:00|1243.4|1242.4|1240.5|1239.5|1245.5|1244.5|1239.1|1238.2|520
1652688000000|2022-05-16 08:00:00|1240.4|1239.4|1239.5|1238.9|1242.5|1241.4|1235.8|1235.2|1002
1652691600000|2022-05-16 09:00:00|1239.9|1239|1226.3|1225.3|1241|1239.9|1225.4|1224.7|932
1652695200000|2022-05-16 10:00:00|1226.1|1225.5|1229.1|1228.5|1231.1|1230.5|1225.6|1225|652
1652698800000|2022-05-16 11:00:00|1229.3|1228.7|1232.8|1232.2|1234.4|1233.3|1226.2|1225.1|748
1652702400000|2022-05-16 12:00:00|1232.9|1232.3|1235.8|1235.2|1235.9|1235.3|1226.1|1225.5|759
1652706000000|2022-05-16 13:00:00|1235.7|1234.8|1241.2|1240.6|1242.7|1242.1|1226.2|1225.6|4601
1652709600000|2022-05-16 14:00:00|1241.1|1240.5|1248.2|1247.6|1249.1|1248.5|1237.2|1236.6|6827
1652713200000|2022-05-16 15:00:00|1248.3|1247.7|1248.4|1247.8|1248.6|1248|1245.1|1244.3|5073
1652716800000|2022-05-16 16:00:00|1248.5|1247.9|1248.9|1248.3|1249.1|1248.5|1247.8|1247.2|1366
1652720400000|2022-05-16 17:00:00|1248.8|1248.2|1249.1|1248.5|1249.1|1248.5|1248.4|1247.8|926
1652724000000|2022-05-16 18:00:00|||||||||1449
1652745600000|2022-05-17 00:00:00|1273.9|1272.9|1258.8|1257.8|1273.9|1272.9|1256.6|1255.2|2596
1652749200000|2022-05-17 01:00:00|1258.5|1257.9|1262.2|1261.2|1265.5|1264.5|1257.3|1256.3|572
1652752800000|2022-05-17 02:00:00|1262.3|1261.3|1260.6|1260|1264.1|1263.5|1258.9|1258.2|372
1652756400000|2022-05-17 03:00:00|1261.2|1260.2|1256.2|1255.6|1261.7|1260.8|1256.2|1255.5|378
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1248.3|1247.7|1256.4|1255.8|1248.3|1247.7|865
1652763600000|2022-05-17 05:00:00|1248.4|1247.8|1253.9|1252.9|1254.2|1253.6|1248.3|1247.7|614
1652767200000|2022-05-17 06:00:00|1253.5|1252.8|1250.9|1249.9|1255.1|1254.4|1250.3|1249.7|268
1652770800000|2022-05-17 07:00:00|1250.8|1249.8|1246.8|1246.2|1252.2|1250.9|1244.7|1244|882
1652774400000|2022-05-17 08:00:00|1246.6|1245.1|1229.6|1228.1|1247.8|1246.9|1202.7|1201.7|4454
1652778000000|2022-05-17 09:00:00|1229.4|1227.9|1220.7|1219.2|1232.9|1232.3|1218.7|1217.7|1073
1652781600000|2022-05-17 10:00:00|1220.8|1219.3|1228.8|1227.3|1229.5|1228.3|1220.8|1219.3|565
1652785200000|2022-05-17 11:00:00|1228.7|1227.2|1226.6|1225.1|1229.1|1228.4|1217.6|1216.7|957
1652788800000|2022-05-17 12:00:00|1226.2|1225.2|1235|1233.5|1239|1238.2|1224.6|1224|1151
1652792400000|2022-05-17 13:00:00|1236.2|1235.2|1248.6|1248|1257.8|1257|1232.5|1231.8|5677
1652796000000|2022-05-17 14:00:00|1248.9|1247.9|1264.8|1264.2|1271.4|1270.7|1238.5|1237.9|6375
1652799600000|2022-05-17 15:00:00|1264.9|1264.3|1264.1|1263.5|1276.9|1276.3|1258.6|1257.6|5521
1652803200000|2022-05-17 16:00:00|1264.4|1263.4|1279.5|1278.9|1280.4|1279.8|1262|1261.4|4882
1652806800000|2022-05-17 17:00:00|1279.7|1279.1|1270|1269|1284.4|1283.8|1269.4|1268.5|3732
1652810400000|2022-05-17 18:00:00|1270.2|1269.6|1280.4|1279.8|1281.4|1280.8|1270.2|1269.4|3966
1652832000000|2022-05-18 00:00:00|1279.5|1278.5|1260.1|1258.6|1280.6|1279.9|1252.9|1251.8|2036
1652835600000|2022-05-18 01:00:00|1259.7|1258.7|1247.6|1246.1|1261.1|1260.1|1235.6|1234.8|1159
1652839200000|2022-05-18 02:00:00|1247.7|1246.2|1250.6|1249.1|1251.5|1250.7|1245.6|1244.9|548
1652842800000|2022-05-18 03:00:00|1250|1249|1248.2|1246.7|1250|1249|1242.7|1241.9|240
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1249.3|1248.7|1250.7|1249.6|1242.5|1241.9|303
1652850000000|2022-05-18 05:00:00|1249.9|1248.9|1243.7|1242.7|1255.4|1254.8|1242.7|1241.8|554
1652853600000|2022-05-18 06:00:00|1244.9|1243.4|1249.4|1248.8|1251.4|1250.3|1244.4|1243.1|582
1652857200000|2022-05-18 07:00:00|1249.1|1248.5|1254.9|1254.3|1255.2|1254.3|1249|1248.2|454
1652860800000|2022-05-18 08:00:00|1255|1254.4|1258.6|1258|1264.5|1263.3|1254.1|1253.4|729
1652864400000|2022-05-18 09:00:00|1259.3|1257.8|1254.4|1252.9|1259.8|1258.8|1245.8|1244.9|610
1652868000000|2022-05-18 10:00:00|1254.1|1253.5|1246.5|1245.9|1254.9|1254.1|1245.4|1244.7|620
1652871600000|2022-05-18 11:00:00|1246.8|1245.8|1247.4|1245.9|1252.7|1251.5|1245.5|1244.6|422
1652875200000|2022-05-18 12:00:00|1247.5|1246|1252.3|1250.8|1263.3|1262.6|1246|1245|1060
1652878800000|2022-05-18 13:00:00|1255.7|1254.7|1249.8|1249.2|1259.9|1258.6|1239.4|1238.8|3973
1652882400000|2022-05-18 14:00:00|1249.6|1249|1229.4|1228.8|1249.6|1249|1228.8|1228.2|6852
1652886000000|2022-05-18 15:00:00|1229.7|1229.1|1228|1227.4|1237.6|1236.9|1221.7|1221.1|4151
1652889600000|2022-05-18 16:00:00|1228.3|1227.7|1225.6|1225|1240.2|1239.5|1223.6|1222.9|3730
1652893200000|2022-05-18 17:00:00|1225.8|1225.2|1216.9|1216.3|1232.2|1231.6|1213.1|1212.4|3128
1652896800000|2022-05-18 18:00:00|1216.8|1216.2|1231.6|1230.1|1235.3|1234.7|1213.8|1213.1|3037
1652918400000|2022-05-19 00:00:00|1230|1228.5|1242|1241|1248.9|1248|1226.7|1225.6|988
1652922000000|2022-05-19 01:00:00|1242.2|1240.7|1245.5|1244.5|1247.5|1246.7|1239.6|1238.9|443
1652925600000|2022-05-19 02:00:00|1245.2|1244.6|1242.9|1241.9|1247|1246.4|1241.8|1241.1|262
1652929200000|2022-05-19 03:00:00|1242.8|1242.2|1245.1|1244.1|1245.2|1244.4|1240.3|1239.5|383
1652932800000|2022-05-19 04:00:00|1245|1244.4|1241.4|1240.4|1245.2|1244.6|1241|1240.3|90
1652936400000|2022-05-19 05:00:00|1241.7|1240.7|1232.1|1231.1|1241.9|1240.9|1231.5|1230.9|333
1652940000000|2022-05-19 06:00:00|1231.9|1230.9|1228.4|1227.4|1238.5|1237.8|1228.4|1227.2|491
1652943600000|2022-05-19 07:00:00|1228.2|1227.6|1216.1|1214.6|1233|1231.5|1213.3|1212.3|925
1652947200000|2022-05-19 08:00:00|1216|1214.5|1210.6|1209.6|1222|1221.2|1208.5|1207.8|876
1652950800000|2022-05-19 09:00:00|1210.9|1209.4|1213.3|1212.3|1218.6|1217.6|1203|1202|1587
1652954400000|2022-05-19 10:00:00|1213.6|1212.1|1214.9|1213.4|1217.8|1217.2|1207.1|1206.1|533
1652958000000|2022-05-19 11:00:00|1215|1213.5|1207.9|1206.4|1217.9|1216.7|1206.6|1205.6|861
1652961600000|2022-05-19 12:00:00|1207.6|1206.6|1200.9|1200.3|1208.9|1207.7|1200.7|1200.1|1528
1652965200000|2022-05-19 13:00:00|1196.8|1195.3|1220.4|1219.4|1228.3|1227.7|1196.7|1195.3|5416
1652968800000|2022-05-19 14:00:00|1220.3|1219.7|1210.4|1209.8|1223.4|1222.8|1207.5|1206.9|5056
1652972400000|2022-05-19 15:00:00|1210.6|1209.6|1202.4|1201.4|1220.6|1220|1201|1200.2|3032
1652976000000|2022-05-19 16:00:00|1202.2|1201.8|1203.8|1203.2|1206.8|1206.2|1196.7|1196|2193
1652979600000|2022-05-19 17:00:00|1203.7|1203.1|1201.3|1200.7|1204|1203.4|1196.1|1195.4|4151
1652983200000|2022-05-19 18:00:00|1201.2|1200.6|1204.8|1204.2|1208.6|1208|1197.5|1196.9|3020
1653004800000|2022-05-20 00:00:00|1207.9|1206.4|1201.4|1200.4|1209.4|1208.3|1194.3|1193.1|633
1653008400000|2022-05-20 01:00:00|1201.1|1200.5|1196.9|1195.9|1201.9|1201|1195.3|1194.7|346
1653012000000|2022-05-20 02:00:00|1196.6|1196|1187.7|1187.1|1197.3|1196.3|1187.7|1186.6|1516
1653015600000|2022-05-20 03:00:00|1188|1187|1189.8|1189.2|1194.5|1193.4|1185.5|1184.3|544
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1193.5|1192.9|1195.6|1195|1189.7|1189.1|221
1653022800000|2022-05-20 05:00:00|1194.2|1192.7|1192.1|1191.1|1196.5|1195.8|1190.5|1189.5|154
1653026400000|2022-05-20 06:00:00|1190.8|1190.2|1201.4|1200.4|1201.6|1200.7|1189.1|1188.3|403
1653030000000|2022-05-20 07:00:00|1201.1|1200.5|1197.6|1196.6|1205|1203.6|1194.8|1193.8|350
1653033600000|2022-05-20 08:00:00|1198|1196.5|1204.1|1203.5|1208.5|1207.5|1197.7|1196.3|556
1653037200000|2022-05-20 09:00:00|1204.2|1203.6|1189.8|1189.2|1207.1|1206.1|1189.1|1188.4|545
1653040800000|2022-05-20 10:00:00|1189.9|1189.3|1191.8|1191.2|1193.3|1192.5|1185.1|1184.3|549
1653044400000|2022-05-20 11:00:00|1191.7|1190.7|1192.7|1191.7|1194.3|1193.6|1188.6|1187.8|457
1653048000000|2022-05-20 12:00:00|1192.9|1191.9|1191.9|1190.9|1194.1|1193.1|1187.3|1186.5|642
1653051600000|2022-05-20 13:00:00|1189.4|1187.9|1182.7|1182.1|1200.6|1200|1181|1180.4|3537
1653055200000|2022-05-20 14:00:00|1182.8|1182.2|1182|1181.4|1186.8|1186|1171.5|1170.9|4607
1653058800000|2022-05-20 15:00:00|1181.8|1181.2|1183.4|1182.4|1185.9|1185.2|1176.3|1175.2|2457
1653062400000|2022-05-20 16:00:00|1183.3|1182.3|1174|1173.4|1183.6|1183|1173.4|1172.8|1519
1653066000000|2022-05-20 17:00:00|1174.2|1173.6|1175.3|1174.7|1177.3|1176.7|1172.4|1171.8|2278
1653069600000|2022-05-20 18:00:00|1175.4|1174.8|1172.4|1171.8|1175.5|1174.8|1170.8|1170.2|3019
1653264000000|2022-05-23 00:00:00|1185.3|1184.3|1184.7|1184.1|1189.8|1189.2|1178|1177.2|994
1653267600000|2022-05-23 01:00:00|1185|1184.4|1180.6|1179.1|1187.3|1186.6|1179.1|1178.3|392
1653271200000|2022-05-23 02:00:00|1180.5|1179|1179.7|1178.7|1180.8|1179.5|1177.6|1176.9|173
1653274800000|2022-05-23 03:00:00|1179.4|1178.8|1182.6|1182|1182.8|1182|1179.3|1178.6|191
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1183.6|1182.1|1184.1|1183.4|1182.4|1181.5|132
1653282000000|2022-05-23 05:00:00|1183.4|1182.4|1184.4|1183.4|1185.7|1185|1182.1|1180.8|253
1653285600000|2022-05-23 06:00:00|1184.1|1183.5|1182.6|1182|1185.8|1185.2|1181.1|1180.4|227
1653289200000|2022-05-23 07:00:00|1182.9|1181.9|1192.2|1191.2|1192.8|1192.2|1182.9|1181.9|667
1653292800000|2022-05-23 08:00:00|1192.1|1191.5|1190|1189|1192.8|1192.2|1185.1|1184.5|349
1653296400000|2022-05-23 09:00:00|1190.4|1189.4|1196.9|1195.4|1197.8|1197.1|1189|1188|535
1653300000000|2022-05-23 10:00:00|1196.5|1195.5|1195.7|1194.7|1199.7|1198.6|1193.7|1193.1|587
1653303600000|2022-05-23 11:00:00|1196.1|1195.5|1193.7|1193.1|1196.7|1196|1192.8|1191.9|368
1653307200000|2022-05-23 12:00:00|1193.9|1193.3|1192|1190.5|1194.9|1194.1|1189.7|1189.1|492
1653310800000|2022-05-23 13:00:00|1188.6|1188|1187.3|1186.7|1196.5|1195.9|1183|1182.4|4548
1653314400000|2022-05-23 14:00:00|1187.8|1187.2|1191.5|1190.9|1195.8|1195.2|1185|1184.4|3218
1653318000000|2022-05-23 15:00:00|1191.3|1190.5|1194.2|1193.6|1195.3|1194.7|1179.4|1178.4|3319
1653321600000|2022-05-23 16:00:00|1194.4|1193.4|1193|1192.4|1195.7|1195.1|1190.8|1190.1|1589
1653325200000|2022-05-23 17:00:00|1192.9|1192.3|1195.5|1194.9|1197.1|1196.5|1190.5|1189.9|1816
1653328800000|2022-05-23 18:00:00|1195.6|1195|1196.9|1196.3|1197.3|1196.7|1193|1192.4|1901
1653350400000|2022-05-24 00:00:00|1201.7|1200.2|1204.4|1202.9|1205.5|1204.9|1191.9|1191.3|1061
1653354000000|2022-05-24 01:00:00|1204.2|1203.2|1201.7|1200.7|1204.6|1203.5|1200.3|1199.7|188
1653357600000|2022-05-24 02:00:00|1201.5|1200.9|1201.9|1201.3|1202.3|1201.6|1197.6|1196.8|241
1653361200000|2022-05-24 03:00:00|1202.2|1200.7|1196.4|1195.8|1202.2|1201|1195.9|1195.2|120
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1198.2|1197.2|1199.2|1198.6|1195.8|1194.9|92
1653368400000|2022-05-24 05:00:00|1198|1197.6|1195.3|1194.3|1198.2|1197.6|1193.5|1192.9|132
1653372000000|2022-05-24 06:00:00|1193.8|1193.2|1190.6|1189.6|1195.8|1194.6|1190.6|1189.5|178
1653375600000|2022-05-24 07:00:00|1190.5|1189.9|1202|1201.4|1202.6|1201.9|1189.5|1188.7|395
1653379200000|2022-05-24 08:00:00|1201.9|1201.3|1206|1205|1211.6|1210.4|1200.3|1199.4|554
1653382800000|2022-05-24 09:00:00|1206.2|1205.4|1206.3|1205.3|1212.6|1211.8|1205.6|1204.1|530
1653386400000|2022-05-24 10:00:00|1206.5|1205|1202.3|1201.3|1208.3|1207.6|1199.9|1198.5|565
1653390000000|2022-05-24 11:00:00|1202.1|1201.5|1207.2|1205.7|1210.6|1209.8|1202.1|1201.1|437
1653393600000|2022-05-24 12:00:00|1207|1206|1207|1206.4|1212.2|1210.9|1205.9|1204.7|506
1653397200000|2022-05-24 13:00:00|1208.6|1207.6|1191.8|1191.2|1209.3|1208.1|1179|1178.4|4744
1653400800000|2022-05-24 14:00:00|1191.7|1191.1|1180.3|1179.7|1192.2|1191.6|1170.1|1169.2|5058
1653404400000|2022-05-24 15:00:00|1180.5|1179.5|1163.1|1162.5|1183.7|1183|1163|1162.4|3622
1653408000000|2022-05-24 16:00:00|1163|1162.4|1156.5|1155.5|1165.8|1164.9|1142.3|1141.7|7076
1653411600000|2022-05-24 17:00:00|1156.3|1155.7|1160.9|1160.3|1161.4|1160.8|1154.3|1153.7|2958
1653415200000|2022-05-24 18:00:00|1161.1|1160.5|1158.4|1157.8|1163.4|1162.8|1157.3|1156.7|2087
1653436800000|2022-05-25 00:00:00|1159.4|1157.9|1161.4|1159.9|1162.4|1161.6|1152.9|1152.1|786
1653440400000|2022-05-25 01:00:00|1161.2|1160.6|1157.3|1155.8|1161.4|1160.6|1155.5|1154.6|529
1653444000000|2022-05-25 02:00:00|1157.2|1156.2|1158.1|1157.1|1158.3|1157.3|1153.9|1153.2|157
1653447600000|2022-05-25 03:00:00|1158.2|1157.2|1161.4|1160.8|1162.5|1161.8|1156.4|1155.6|132
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1158.5|1157.5|1163.1|1161.9|1157.4|1156.7|92
1653454800000|2022-05-25 05:00:00|1158.8|1157.3|1157.8|1157.2|1159.9|1159.3|1155.4|1154.5|102
1653458400000|2022-05-25 06:00:00|1157.9|1157.3|1159.2|1158.2|1162.6|1161.8|1155.3|1154.5|205
1653462000000|2022-05-25 07:00:00|1159.7|1158.7|1126.7|1125.2|1162.5|1161.9|1125.5|1124.8|3692
1653465600000|2022-05-25 08:00:00|1126.6|1125.1|1133.6|1132.6|1141.9|1141.1|1122.6|1121.3|2538
1653469200000|2022-05-25 09:00:00|1134.6|1133.1|1128.4|1127.8|1139.8|1139|1127.4|1125.9|922
1653472800000|2022-05-25 10:00:00|1128.5|1127.9|1126.4|1125.4|1131.2|1130.3|1121.9|1120.6|1037
1653476400000|2022-05-25 11:00:00|1126.6|1125.1|1125.2|1124.2|1134|1133.3|1122.6|1121.8|1011
1653480000000|2022-05-25 12:00:00|1124.8|1123.9|1130.4|1128.9|1131.6|1130.9|1119.2|1118.2|1529
1653483600000|2022-05-25 13:00:00|1125.8|1124.8|1130|1129.4|1137.6|1137|1125|1124|3969
1653487200000|2022-05-25 14:00:00|1130.2|1129.6|1139.1|1138.5|1142.1|1141.5|1121.5|1120.9|5451
1653490800000|2022-05-25 15:00:00|1139.2|1138.2|1132.4|1131.8|1142.1|1141.5|1129.6|1128.9|3083
1653494400000|2022-05-25 16:00:00|1132.6|1131.6|1137.8|1137.2|1139.2|1138.5|1127.8|1127|2080
1653498000000|2022-05-25 17:00:00|1137.6|1137|1152.6|1151.6|1153.1|1152.2|1137.6|1137|2777
1653501600000|2022-05-25 18:00:00|1152.8|1152.2|1154.3|1153.3|1156|1155.4|1151.2|1150.6|3251
1653523200000|2022-05-26 00:00:00|1140.8|1139.3|1126.9|1125.4|1142.5|1141.9|1121.7|1120.6|1396
1653526800000|2022-05-26 01:00:00|1127.1|1125.6|1124.3|1123.3|1127.6|1126.1|1120.7|1120|483
1653530400000|2022-05-26 02:00:00|1124.4|1122.9|1126.8|1125.3|1128.5|1127.4|1122.8|1121.9|203
1653534000000|2022-05-26 03:00:00|1126.7|1125.2|1128.8|1127.8|1129.6|1128.8|1126.4|1125.1|142
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1129.1|1128.1|1129.3|1128.6|1126|1125.1|204
1653541200000|2022-05-26 05:00:00|1129.2|1128.2|1128.3|1126.8|1129.3|1128.6|1122.6|1122|277
1653544800000|2022-05-26 06:00:00|1128.5|1127|1124|1123|1133.2|1132.1|1122.3|1121.5|516
1653548400000|2022-05-26 07:00:00|1123.7|1123.1|1125.4|1124.8|1129.9|1129.3|1123.7|1123|457
1653552000000|2022-05-26 08:00:00|1125.7|1125.1|1126.4|1125.8|1128.8|1128.2|1119.7|1118.7|970
1653555600000|2022-05-26 09:00:00|1126.5|1125.9|1125.7|1125.1|1129.3|1128.7|1123.1|1122.2|538
1653559200000|2022-05-26 10:00:00|1125.8|1125.2|1125.2|1124.2|1126.1|1125.4|1122.2|1121.6|412
1653562800000|2022-05-26 11:00:00|1125.1|1124.5|1134.4|1133.8|1136.1|1135.5|1122.4|1121.5|750
1653566400000|2022-05-26 12:00:00|1134.5|1133.9|1136.4|1134.9|1137.1|1136.1|1129.9|1129.3|738
1653570000000|2022-05-26 13:00:00|1132.7|1132.1|1145.6|1145|1147|1146.4|1129.9|1129.3|3704
1653573600000|2022-05-26 14:00:00|1145.8|1144.8|1145.3|1144.7|1150.1|1149.5|1137.6|1136.8|3689
1653577200000|2022-05-26 15:00:00|1145.4|1144.8|1162.6|1162|1164.7|1164|1145.3|1144.7|3919
1653580800000|2022-05-26 16:00:00|1163|1162.2|1147.7|1147.1|1163.5|1162.7|1146|1145.4|2148
1653584400000|2022-05-26 17:00:00|1148|1147|1152.3|1151.7|1155.9|1155|1147|1146.2|1812
1653588000000|2022-05-26 18:00:00|1152.1|1151.5|1147.5|1146|1154.5|1153.7|1146.3|1145.7|1859
1653609600000|2022-05-27 00:00:00|1145.8|1144.3|1147.9|1147.3|1151.2|1150.6|1143.4|1142.3|401
1653613200000|2022-05-27 01:00:00|1147.8|1147.2|1148.7|1147.7|1151|1150.3|1145.8|1144.7|87
1653616800000|2022-05-27 02:00:00|1148.4|1147.8|1150.9|1150.3|1152.5|1151.5|1148.4|1147.3|109
1653620400000|2022-05-27 03:00:00|1150.7|1150.1|1152.4|1151.8|1153.5|1152.4|1150.6|1150|188
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1151.5|1150.5|1154.8|1154.2|1151.2|1150.5|84
1653627600000|2022-05-27 05:00:00|1151.3|1150.3|1154.2|1153.6|1155.3|1154.7|1151|1150.2|152
1653631200000|2022-05-27 06:00:00|1154.3|1153.7|1149.2|1148.6|1155.2|1154.4|1149.2|1148.6|179
1653634800000|2022-05-27 07:00:00|1149.4|1148.4|1152.9|1151.4|1154.4|1153.3|1146.4|1144.9|223
1653638400000|2022-05-27 08:00:00|1152.7|1151.2|1155.7|1154.2|1156.7|1155.6|1146.6|1145.6|293
1653642000000|2022-05-27 09:00:00|1155.5|1154.5|1159.5|1158.9|1162.5|1161.5|1152.7|1152.1|459
1653645600000|2022-05-27 10:00:00|1159.8|1158.8|1154.7|1153.7|1160.1|1159.5|1154.4|1153.6|365
1653649200000|2022-05-27 11:00:00|1154.8|1153.8|1144.8|1144.2|1154.8|1153.8|1138.2|1137.5|682
1653652800000|2022-05-27 12:00:00|1144.7|1144.1|1150.8|1149.3|1151.2|1150.2|1143.1|1141.9|377
1653656400000|2022-05-27 13:00:00|1148|1147.4|1160.1|1159.5|1162.6|1162|1145|1144.2|2871
1653660000000|2022-05-27 14:00:00|1160.2|1159.6|1167.3|1166.7|1170.7|1169.9|1155.6|1154.7|2324
1653663600000|2022-05-27 15:00:00|1167.2|1166.6|1170.4|1169.4|1174.8|1174.2|1165.1|1164.4|3278
1653667200000|2022-05-27 16:00:00|1170.1|1169.5|1165|1164.4|1172.5|1171.9|1164.1|1163.4|1592
1653670800000|2022-05-27 17:00:00|1165.1|1164.5|1164.2|1163.6|1166.4|1165.8|1160.9|1160.2|1454
1653674400000|2022-05-27 18:00:00|1164.4|1163.8|1161.6|1161|1165.7|1165.1|1160.5|1159.9|1714
1653955200000|2022-05-31 00:00:00|1161.7|1161.1|1142.7|1141.2|1161.8|1161.1|1134.5|1133.4|1881
1653958800000|2022-05-31 01:00:00|1142.5|1141|1139.4|1137.9|1143.2|1142.1|1135.4|1134.2|320
1653962400000|2022-05-31 02:00:00|1139.8|1138.3|1134.7|1133.2|1140.6|1139.6|1128.8|1127.9|483
1653966000000|2022-05-31 03:00:00|1134.5|1133.5|1137.9|1136.4|1138.9|1138.1|1133.6|1132.4|151
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1137.1|1136.1|1138.2|1136.7|1135.5|1134.7|87
1653973200000|2022-05-31 05:00:00|1137|1136|1138.5|1137.9|1140.4|1139.1|1136.7|1136|99
1653976800000|2022-05-31 06:00:00|1138.6|1138|1140.8|1139.8|1144.5|1143.5|1135.1|1134.1|270
1653980400000|2022-05-31 07:00:00|1141.2|1139.7|1142.3|1141.3|1144.8|1144.1|1135.3|1133.8|341
1653984000000|2022-05-31 08:00:00|1142.5|1141|1140.5|1139.5|1142.5|1141.2|1135.3|1134.5|258
1653987600000|2022-05-31 09:00:00|1140.6|1139.1|1137.2|1136.2|1144.8|1144|1136.9|1136|431
1653991200000|2022-05-31 10:00:00|1137.1|1136.5|1135|1134|1139.4|1138.2|1129.5|1128.9|536
1653994800000|2022-05-31 11:00:00|1135.2|1133.7|1138.1|1137.5|1138.7|1138|1130.1|1129.2|478
1653998400000|2022-05-31 12:00:00|1138|1137.4|1133.8|1132.8|1138.9|1138.2|1132|1130.9|916
1654002000000|2022-05-31 13:00:00|1130.5|1129.9|1116.3|1115.7|1138|1137.1|1112.2|1111.2|6647
1654005600000|2022-05-31 14:00:00|1116.2|1115.6|1112|1111.4|1124.4|1123.7|1111.3|1110.7|6067
1654009200000|2022-05-31 15:00:00|1111.9|1111.3|1097.9|1097.3|1113.4|1112.8|1097.2|1096.4|7445
1654012800000|2022-05-31 16:00:00|1097.6|1097|1100|1099.4|1102.9|1102.3|1096.2|1095.6|5340
1654016400000|2022-05-31 17:00:00|1099.7|1099.1|1093.2|1092.6|1099.7|1099.1|1092.9|1092.3|3602
1654020000000|2022-05-31 18:00:00|1093.3|1092.7|1093.7|1093.1|1099.6|1098.9|1092.7|1091.7|6189
1654041600000|2022-06-01 00:00:00|1096.5|1095|1101.9|1101.3|1103.3|1102.3|1096.5|1095|1356
1654045200000|2022-06-01 01:00:00|1102.4|1101.4|1102.4|1101.8|1103|1102.4|1099.3|1098.7|273
1654048800000|2022-06-01 02:00:00|1102.3|1101.7|1102.5|1101.9|1103|1102.4|1098.7|1097.6|311
1654052400000|2022-06-01 03:00:00|1102.4|1101.8|1098.6|1097.6|1102.6|1102|1098.2|1097.3|199
1654056000000|2022-06-01 04:00:00|1098.7|1097.7|1097.5|1096|1100.5|1099.6|1094.5|1093.9|135
1654059600000|2022-06-01 05:00:00|1097.4|1095.9|1091.5|1090.9|1098|1097|1091.2|1090.4|191
1654063200000|2022-06-01 06:00:00|1091.6|1091|1099.7|1098.7|1100.3|1099.7|1091.2|1090.6|360
1654066800000|2022-06-01 07:00:00|1100|1098.5|1096.5|1095|1102.6|1101.8|1093.9|1092.9|327
1654070400000|2022-06-01 08:00:00|1095.9|1095.3|1100|1099|1101.2|1100.1|1092.2|1091.6|453
1654074000000|2022-06-01 09:00:00|1099.7|1099.1|1096.6|1095.1|1102.3|1101.3|1095.4|1094.5|350
1654077600000|2022-06-01 10:00:00|1096.7|1095.7|1100.2|1099.2|1101.6|1100.8|1093.6|1092.7|369
1654081200000|2022-06-01 11:00:00|1099.9|1099.3|1093.7|1093.1|1101.4|1100.6|1092.9|1091.5|3127
1654084800000|2022-06-01 12:00:00|1094.6|1093.8|1098.4|1097.8|1101.6|1100.6|1093.8|1093.2|585
1654088400000|2022-06-01 13:00:00|1099.5|1098.5|1090.1|1089.1|1100|1099.1|1087.6|1086.9|4839
1654092000000|2022-06-01 14:00:00|1090|1089.4|1064|1063.4|1090.7|1090.1|1063.5|1062.8|9316
1654095600000|2022-06-01 15:00:00|1064.3|1063.3|1040.2|1039.6|1064.8|1064|1034|1033.4|10249
1654099200000|2022-06-01 16:00:00|1039.8|1039.2|1046.5|1045.5|1056.5|1055.9|1039.1|1038.3|5873
1654102800000|2022-06-01 17:00:00|1046.2|1045.6|1051.9|1051.3|1058.4|1057.8|1046.1|1045.3|5686
1654106400000|2022-06-01 18:00:00|1052.1|1051.1|1047.8|1047.2|1056.1|1055.5|1046.6|1045.8|6699
1654128000000|2022-06-02 00:00:00|1048.9|1048.3|1053.3|1052.7|1055.5|1054.5|1046.2|1045.6|570
1654131600000|2022-06-02 01:00:00|1053.1|1052.5|1052.1|1051.1|1054.6|1053.8|1050.6|1049.8|141
1654135200000|2022-06-02 02:00:00|1051.8|1051.2|1051.9|1050.9|1053.1|1052.5|1050.7|1050.1|309
1654138800000|2022-06-02 03:00:00|1051.6|1051|1051.2|1050.2|1052.5|1051.9|1047.4|1046.8|118
1654142400000|2022-06-02 04:00:00|1050.9|1050.3|1049.9|1048.9|1051.1|1050.3|1047.2|1046.5|42
1654146000000|2022-06-02 05:00:00|1049.8|1048.8|1050.5|1049|1051|1050.2|1044.6|1043.6|268
1654149600000|2022-06-02 06:00:00|1050.6|1049.1|1052.1|1051.5|1052.5|1051.9|1050.4|1049.1|155
1654153200000|2022-06-02 07:00:00|1052|1051.4|1052.4|1051.8|1053|1052.3|1050.1|1049.5|338
1654156800000|2022-06-02 08:00:00|1052.5|1051.9|1060.1|1059.5|1060.6|1059.9|1051.4|1050.8|493
1654160400000|2022-06-02 09:00:00|1060|1059.4|1061.8|1061.2|1064.1|1063.4|1059.3|1058.3|711
1654164000000|2022-06-02 10:00:00|1061.5|1060.9|1060.9|1060.3|1064.3|1063.7|1059.2|1058.4|510
1654167600000|2022-06-02 11:00:00|1061|1060|1061.4|1060.4|1064.2|1063.4|1060|1059.4|379
1654171200000|2022-06-02 12:00:00|1061.1|1060.5|1064.5|1063.5|1065.4|1064.5|1058.1|1057.5|791
1654174800000|2022-06-02 13:00:00|1065.5|1064.9|1069|1068.4|1081.5|1080.7|1063.2|1062.5|6278
1654178400000|2022-06-02 14:00:00|1069.2|1068.6|1063.5|1062.9|1071|1070.2|1061.1|1060.5|4577
1654182000000|2022-06-02 15:00:00|1063.2|1062.6|1064.6|1064|1073.4|1072.7|1063.2|1062.6|5149
1654185600000|2022-06-02 16:00:00|1064.8|1064.2|1062.6|1062|1067.9|1067.3|1060.3|1059.7|3643
1654189200000|2022-06-02 17:00:00|1063|1062.4|1067.6|1067|1070.4|1069.6|1061.9|1061.3|5417
1654192800000|2022-06-02 18:00:00|1067.2|1066.6|1068.8|1068.2|1069.9|1069.3|1063.5|1062.9|5693
1654214400000|2022-06-03 00:00:00|1069.4|1068.4|1067.8|1067.2|1074|1073.4|1066.7|1066.1|543
1654218000000|2022-06-03 01:00:00|1067.7|1067.1|1068.9|1067.9|1069.1|1068.4|1067.1|1066.3|154
1654221600000|2022-06-03 02:00:00|1069.1|1067.6|1070.9|1069.9|1071.7|1071.1|1068.5|1067.6|135
1654225200000|2022-06-03 03:00:00|1071.2|1069.7|1073.1|1072.5|1073.1|1072.5|1069.6|1068.5|159
1654228800000|2022-06-03 04:00:00|1073|1072.4|1073.6|1073|1075.6|1075|1072.6|1072|109
1654232400000|2022-06-03 05:00:00|1073.9|1073.3|1070.6|1070|1075|1074.4|1069.9|1069.2|120
1654236000000|2022-06-03 06:00:00|1070.7|1070.1|1072.6|1071.6|1073.9|1072.8|1070.2|1069.5|137
1654239600000|2022-06-03 07:00:00|1072.2|1071.8|1072.2|1071.6|1073.4|1072.8|1069.6|1068.9|180
1654243200000|2022-06-03 08:00:00|1072.3|1071.7|1071.8|1070.8|1076.8|1076.1|1071.3|1070.5|345
1654246800000|2022-06-03 09:00:00|1072|1070.5|1072.8|1072.2|1075.4|1074.8|1071.1|1070.3|226
1654250400000|2022-06-03 10:00:00|1072.9|1072.3|1064|1062.5|1073.5|1072.4|1063|1062.1|570
1654254000000|2022-06-03 11:00:00|1063.6|1062.6|1062.9|1062.3|1066.8|1065.6|1057.3|1056.1|921
1654257600000|2022-06-03 12:00:00|1062.8|1062.2|1053.2|1051.7|1063.6|1062.8|1050.8|1049.3|1028
1654261200000|2022-06-03 13:00:00|1049.1|1048.1|1059.5|1058.5|1063|1062|1049.1|1048.1|3758
1654264800000|2022-06-03 14:00:00|1059.4|1058.8|1055.4|1054.8|1060|1059.3|1044.1|1043.5|4648
1654268400000|2022-06-03 15:00:00|1055.5|1054.9|1053|1052.4|1055.5|1054.9|1048.2|1047.6|2481
1654272000000|2022-06-03 16:00:00|1052.9|1052.3|1054.9|1054.3|1059.5|1058.8|1051.3|1050.7|2736
1654275600000|2022-06-03 17:00:00|1054.8|1054.2|1051|1050.4|1055.5|1054.8|1051|1050.4|2770
1654279200000|2022-06-03 18:00:00|1050.9|1050.3|1048.9|1047.9|1050.9|1050.3|1046.8|1046.2|5299
1654473600000|2022-06-06 00:00:00|1069.7|1068.7|1090.7|1090.1|1096.3|1095.2|1068.7|1067.5|4032
1654477200000|2022-06-06 01:00:00|1091|1090|1096.5|1095|1098.7|1097.9|1089.3|1088.5|841
1654480800000|2022-06-06 02:00:00|1096.3|1095.3|1094.5|1093|1099.5|1098|1091.9|1091.3|250
1654484400000|2022-06-06 03:00:00|1094.4|1092.9|1086.3|1085.7|1094.5|1093.2|1086.2|1085.6|222
1654488000000|2022-06-06 04:00:00|1086.2|1085.6|1089.9|1088.9|1091|1089.9|1085.7|1085|103
1654491600000|2022-06-06 05:00:00|1089.2|1088.6|1090.7|1090.1|1092.1|1091.3|1087.3|1086.4|191
1654495200000|2022-06-06 06:00:00|1090.3|1089.7|1090.9|1089.9|1093|1091.9|1087.8|1086.9|188
1654498800000|2022-06-06 07:00:00|1091.3|1089.8|1090.9|1089.4|1094.7|1094.1|1087.8|1087.2|312
1654502400000|2022-06-06 08:00:00|1090.7|1089.7|1097.5|1096|1100|1098.8|1090.7|1089.7|549
1654506000000|2022-06-06 09:00:00|1096.3|1095.3|1097.2|1095.7|1102.4|1101.6|1094.8|1093.9|408
1654509600000|2022-06-06 10:00:00|1097.3|1095.8|1097|1096.4|1101|1099.7|1096.1|1095.3|427
1654513200000|2022-06-06 11:00:00|1096.7|1095.7|1089.2|1087.7|1097.6|1096.8|1080.7|1079.5|816
1654516800000|2022-06-06 12:00:00|1089.1|1087.6|1085.1|1083.6|1090.4|1089.4|1080.5|1079.5|582
1654520400000|2022-06-06 13:00:00|1088.8|1087.3|1101.4|1100.8|1107.2|1106.6|1086.3|1085.3|6875
1654524000000|2022-06-06 14:00:00|1101.3|1100.7|1108.4|1107.8|1111.6|1110.9|1095.9|1095.3|4994
1654527600000|2022-06-06 15:00:00|1108.5|1107.9|1105.6|1105|1116.2|1115.6|1104.5|1103.8|4067
1654531200000|2022-06-06 16:00:00|1105.7|1105.1|1097.3|1096.7|1107.3|1106.7|1095.3|1094.6|4155
1654534800000|2022-06-06 17:00:00|1097.1|1096.5|1103.7|1103.1|1105.8|1105.2|1096|1095.4|3835
1654538400000|2022-06-06 18:00:00|1103.5|1102.9|1105.5|1104.5|1105.6|1104.9|1100.1|1099.5|4603
1654560000000|2022-06-07 00:00:00|1103.2|1101.7|1098.5|1097.5|1109|1108.2|1096.3|1095.6|644
1654563600000|2022-06-07 01:00:00|1098.3|1097.7|1097.9|1096.9|1100.9|1100|1097.1|1096.2|137
1654567200000|2022-06-07 02:00:00|1098|1097|1098.1|1097.1|1098.4|1097.4|1097.1|1096.4|145
1654570800000|2022-06-07 03:00:00|1098.3|1097.7|1098.4|1097.4|1099.3|1098.1|1096.3|1095.7|154
1654574400000|2022-06-07 04:00:00|1098.1|1097.5|1097.6|1096.6|1100.3|1099.2|1096.5|1095.9|183
1654578000000|2022-06-07 05:00:00|1097.2|1096.8|1095.6|1094.6|1097.6|1097|1091.6|1091|190
1654581600000|2022-06-07 06:00:00|1095.5|1094.9|1093.7|1092.2|1095.8|1095|1092.4|1091.7|104
1654585200000|2022-06-07 07:00:00|1093.4|1092.4|1095.2|1093.7|1095.5|1094.6|1091|1090.4|169
1654588800000|2022-06-07 08:00:00|1094.9|1093.9|1090.7|1089.2|1096.8|1096.1|1089|1088|540
1654592400000|2022-06-07 09:00:00|1090.9|1089.4|1091.3|1089.8|1099|1097.8|1089.5|1088.3|565
1654596000000|2022-06-07 10:00:00|1091.2|1089.7|1094.4|1092.9|1094.6|1093.8|1090.3|1089.2|184
1654599600000|2022-06-07 11:00:00|1094.5|1093|1094.5|1093|1096.3|1095.4|1090.5|1089.9|983
1654603200000|2022-06-07 12:00:00|1094.2|1093.2|1096.8|1095.8|1101.4|1100.7|1093.5|1092.9|883
1654606800000|2022-06-07 13:00:00|1094.9|1093.4|1090.2|1089.6|1094.9|1094.1|1080.7|1080|7919
1654610400000|2022-06-07 14:00:00|1090.6|1089.9|1075.3|1074.7|1090.8|1090.2|1072.2|1071.6|10927
1654614000000|2022-06-07 15:00:00|1075.2|1074.6|1079|1078|1080.8|1080|1067.6|1066.8|5688
1654617600000|2022-06-07 16:00:00|1078.7|1078.1|1083.7|1082.7|1086.5|1085.9|1076|1075.3|4598
1654621200000|2022-06-07 17:00:00|1083.6|1083|1078|1077.4|1084.9|1084.1|1077.2|1076.6|2857
1654624800000|2022-06-07 18:00:00|1077.9|1077.3|1083.4|1082.8|1084.2|1083.6|1075.9|1075.3|9284
1654646400000|2022-06-08 00:00:00|1083.2|1081.7|1078.1|1077.5|1083.2|1081.9|1075.3|1074.5|1165
1654650000000|2022-06-08 01:00:00|1078.2|1077.6|1075.8|1074.8|1078.5|1077.7|1074.9|1074.1|326
1654653600000|2022-06-08 02:00:00|1075.4|1074.7|1077.9|1077.3|1078.7|1077.9|1074.9|1074.3|127
1654657200000|2022-06-08 03:00:00|1078.2|1077.2|1078.2|1077.2|1079.2|1078.3|1075|1074.4|135
1654660800000|2022-06-08 04:00:00|1078.1|1077.5|1077.9|1077.3|1078.9|1078.1|1076.8|1076.1|101
1654664400000|2022-06-08 05:00:00|1078.2|1077.2|1081.5|1080.5|1081.6|1080.9|1078.1|1077.2|134
1654668000000|2022-06-08 06:00:00|1081.1|1080|1079.1|1078.5|1081.1|1080.3|1076.1|1075.2|648
1654671600000|2022-06-08 07:00:00|1079|1078.4|1086.7|1086.1|1087.2|1086.1|1075.4|1074.6|318
1654675200000|2022-06-08 08:00:00|1087.1|1086.3|1079.4|1077.9|1094|1092.8|1075.9|1074.6|1241
1654678800000|2022-06-08 09:00:00|1079.3|1077.8|1075.5|1074.5|1085.3|1084.5|1075.4|1074.2|1776
1654682400000|2022-06-08 10:00:00|1076.3|1074.9|1094.8|1093.8|1096.3|1095.2|1076.3|1074.9|955
1654686000000|2022-06-08 11:00:00|1095.3|1093.9|1092.1|1090.6|1098.7|1097.4|1091.2|1090.2|454
1654689600000|2022-06-08 12:00:00|1091.7|1090.7|1087.2|1085.7|1094.3|1093.2|1085.9|1084.9|1729
1654693200000|2022-06-08 13:00:00|1086.7|1086.2|1082.1|1081.5|1089.8|1089.2|1081.7|1080.8|4768
1654696800000|2022-06-08 14:00:00|1082|1081.4|1086|1085.4|1090.2|1089.6|1081.8|1081|4410
1654700400000|2022-06-08 15:00:00|1086.3|1085.3|1079.5|1078.9|1087.7|1087.1|1074.8|1074.2|3891
1654704000000|2022-06-08 16:00:00|1080.1|1079.5|1079.3|1078.7|1080.4|1079.8|1072|1071.2|4111
1654707600000|2022-06-08 17:00:00|1079.1|1078.5|1087|1086.4|1087.2|1086.6|1079|1078.3|3281
1654711200000|2022-06-08 18:00:00|1087.1|1086.5|1085.2|1084.6|1087.4|1086.8|1083.1|1082.5|6935
1654732800000|2022-06-09 00:00:00|1089.4|1088.8|1087.7|1087.1|1092.4|1091.4|1086.7|1086|1142
1654736400000|2022-06-09 01:00:00|1087.4|1086.7|1088.7|1088.1|1091.1|1090.3|1086|1085|240
1654740000000|2022-06-09 02:00:00|1088.8|1088.2|1088.3|1087.3|1089.4|1088.8|1087.4|1086.8|160
1654743600000|2022-06-09 03:00:00|1087.9|1087.2|1084.5|1083.5|1088.2|1087.4|1082.4|1081.8|446
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1084.2|1083.2|1085.1|1084.3|1083.8|1082.6|26
1654750800000|2022-06-09 05:00:00|1084.1|1083.1|1079.2|1078.6|1084.2|1083.4|1078.9|1078.2|97
1654754400000|2022-06-09 06:00:00|1079.3|1078.3|1089.3|1088.3|1089.8|1089.1|1076.8|1076.2|391
1654758000000|2022-06-09 07:00:00|1089.2|1088.6|1086|1085|1089.7|1088.9|1083.9|1083.1|170
1654761600000|2022-06-09 08:00:00|1085.7|1084.7|1079.5|1078.5|1085.7|1084.7|1077.8|1077|453
1654765200000|2022-06-09 09:00:00|1079.6|1078.1|1075.7|1074.7|1082.9|1081.7|1075.4|1074.4|273
1654768800000|2022-06-09 10:00:00|1076.2|1074.6|1064.8|1064.2|1076.5|1075.5|1064.7|1064.1|661
1654772400000|2022-06-09 11:00:00|1064.7|1064.1|1067.6|1067|1069.7|1068.6|1063.7|1062.9|1340
1654776000000|2022-06-09 12:00:00|1067.5|1066.9|1063.1|1062.5|1068.5|1067.9|1062.4|1061.8|860
1654779600000|2022-06-09 13:00:00|1064.6|1064|1062.7|1062.1|1065.4|1064.8|1057.3|1056.7|5797
1654783200000|2022-06-09 14:00:00|1062.9|1061.9|1071.2|1070.6|1075.4|1074.6|1054.3|1053.7|8203
1654786800000|2022-06-09 15:00:00|1071.3|1070.7|1079.4|1078.8|1081.3|1080.5|1068.6|1068|7063
1654790400000|2022-06-09 16:00:00|1079.5|1078.9|1079.6|1079|1084.3|1083.7|1076.1|1075.3|4195
1654794000000|2022-06-09 17:00:00|1079.4|1078.8|1081.7|1081.1|1084.3|1083.5|1079|1078.4|4294
1654797600000|2022-06-09 18:00:00|1081|1080.4|1082.7|1082.1|1084.3|1083.7|1079.8|1079.2|7424
1654819200000|2022-06-10 00:00:00|1083.3|1081.8|1089.5|1088.5|1091.8|1091.2|1081|1080|1338
1654822800000|2022-06-10 01:00:00|1089.4|1088.8|1088.2|1087.2|1090.2|1089.3|1087.1|1086.3|72
1654826400000|2022-06-10 02:00:00|1088|1087|1089.5|1088.5|1089.7|1088.9|1087.9|1086.8|94
1654830000000|2022-06-10 03:00:00|1089.2|1088.6|1086.7|1086.1|1090.3|1089.7|1086.3|1085.7|206
1654833600000|2022-06-10 04:00:00|1086.6|1086|1083.7|1082.2|1086.6|1086|1082.9|1082|181
1654837200000|2022-06-10 05:00:00|1083.5|1082|1086.7|1086.1|1086.7|1086.1|1082.9|1081.9|89
1654840800000|2022-06-10 06:00:00|1086.8|1086.2|1086.5|1085.9|1087.6|1086.9|1086.2|1085.6|618
1654844400000|2022-06-10 07:00:00|1086.6|1086|1078.2|1077.6|1086.7|1086|1076|1075.2|472
1654848000000|2022-06-10 08:00:00|1078.3|1077.3|1077.5|1076.9|1078.6|1077.9|1076|1075.4|133
1654851600000|2022-06-10 09:00:00|1077.3|1076.5|1076.7|1076.1|1079.5|1078.7|1075|1074.1|203
1654855200000|2022-06-10 10:00:00|1076.8|1076.2|1075.7|1074.7|1079.7|1078.5|1074|1073.2|226
1654858800000|2022-06-10 11:00:00|1075.8|1074.3|1072.2|1071.6|1076.5|1075.9|1071.2|1070.5|1442
1654862400000|2022-06-10 12:00:00|1072.1|1071.5|1071.9|1071.3|1076.4|1075.7|1071.1|1070.2|529
1654866000000|2022-06-10 13:00:00|1071.2|1070.6|1075.6|1075|1079.3|1078.7|1068|1067.4|4524
1654869600000|2022-06-10 14:00:00|1075.7|1075.1|1068|1067.4|1077.4|1076.7|1063.8|1063.1|5084
1654873200000|2022-06-10 15:00:00|1068.1|1067.5|1076.3|1075.7|1077.9|1077|1067|1066.4|4499
1654876800000|2022-06-10 16:00:00|1076.8|1075.3|1081.5|1080.5|1088.9|1088.1|1066.4|1065.2|4973
1654880400000|2022-06-10 17:00:00|1081.3|1080.7|1079.6|1079|1087.4|1086.6|1079.2|1078.5|4687
1654884000000|2022-06-10 18:00:00|1079.8|1079.2|1084|1082.5|1084.3|1083.3|1076.8|1076.2|8808
1655078400000|2022-06-13 00:00:00|1087.8|1086.3|1099.2|1098.6|1104.5|1103.7|1087.6|1086.3|1784
1655082000000|2022-06-13 01:00:00|1099.1|1098.5|1100|1099|1102.6|1101.8|1099.1|1098.3|333
1655085600000|2022-06-13 02:00:00|1100.2|1099.4|1099.5|1098.9|1100.7|1100.1|1099.1|1098.3|92
1655089200000|2022-06-13 03:00:00|1099.8|1098.8|1099.5|1098.5|1099.9|1099.2|1099.1|1098.4|213
1655092800000|2022-06-13 04:00:00|1099.4|1098.4|1097.6|1097|1099.5|1098.6|1096.4|1095.8|117
1655096400000|2022-06-13 05:00:00|1097.8|1097.2|1091.7|1091.1|1097.9|1097.3|1091.7|1091.1|149
1655100000000|2022-06-13 06:00:00|1092|1091.4|1089.1|1088.5|1092.4|1091.6|1084.5|1083.9|420
1655103600000|2022-06-13 07:00:00|1089|1088.4|1086.2|1085.2|1090|1089.3|1076.9|1075.6|523
1655107200000|2022-06-13 08:00:00|1086.1|1085.5|1094.7|1094.1|1098.1|1097.4|1084.8|1084|664
1655110800000|2022-06-13 09:00:00|1094.9|1093.9|1088.3|1087.3|1095.2|1094.2|1087.1|1086.4|237
1655114400000|2022-06-13 10:00:00|1088.4|1087.8|1091|1089.5|1093.1|1091.6|1087.6|1086.7|182
1655118000000|2022-06-13 11:00:00|1090.3|1089.7|1092.9|1091.4|1097.5|1096.7|1088.4|1087.8|519
1655121600000|2022-06-13 12:00:00|1092.6|1091.6|1092.5|1091|1095.4|1094.1|1084.2|1083.2|918
1655125200000|2022-06-13 13:00:00|1088.2|1086.7|1080.8|1080.2|1094|1093.4|1079.9|1078.9|3328
1655128800000|2022-06-13 14:00:00|1080.7|1080.1|1068.5|1067.9|1087.6|1086.8|1067.4|1066.6|5587
1655132400000|2022-06-13 15:00:00|1068.4|1067.8|1078.2|1077.6|1080.5|1079.8|1065.7|1065|4225
1655136000000|2022-06-13 16:00:00|1078.3|1077.7|1082.9|1082.3|1085.3|1084.6|1076.2|1075.6|3651
1655139600000|2022-06-13 17:00:00|1082.8|1082.2|1079|1078.4|1083|1082.4|1076.5|1075.9|3468
1655143200000|2022-06-13 18:00:00|1078.8|1078.2|1079.5|1078|1084.7|1084.1|1078|1076.5|12091
1655164800000|2022-06-14 00:00:00|1083.6|1083|1080.7|1079.7|1085.3|1084.5|1078.2|1077.5|408
1655168400000|2022-06-14 01:00:00|1080.5|1079.9|1075.9|1074.4|1082.2|1081.3|1074.1|1072.8|559
1655172000000|2022-06-14 02:00:00|1075.7|1074.7|1075.8|1074.8|1077.3|1076.4|1074.9|1074.1|102
1655175600000|2022-06-14 03:00:00|1076|1074.5|1078.4|1077.4|1078.4|1077.7|1075.5|1074.3|142
1655179200000|2022-06-14 04:00:00|1078.1|1077.5|1075.6|1074.6|1079.3|1078.7|1074.4|1073.7|108
1655182800000|2022-06-14 05:00:00|1075.4|1074.8|1072|1071|1080.8|1080|1070.1|1069.3|208
1655186400000|2022-06-14 06:00:00|1071.8|1071.2|1071.9|1070.4|1073|1072.2|1069.4|1068.5|107
1655190000000|2022-06-14 07:00:00|1070.6|1069.1|1073|1072.4|1075.3|1074.5|1068.1|1067.4|514
1655193600000|2022-06-14 08:00:00|1072.5|1071.9|1074.7|1073.2|1076.7|1075.6|1068|1067.3|464
1655197200000|2022-06-14 09:00:00|1074.4|1073.4|1067.9|1067.3|1074.6|1073.4|1065.1|1064.3|461
1655200800000|2022-06-14 10:00:00|1068.1|1067.1|1074|1073|1075.2|1074.6|1066.6|1065.7|253
1655204400000|2022-06-14 11:00:00|1073.9|1073.3|1069.2|1068.2|1075.8|1074.5|1067.9|1067.3|343
1655208000000|2022-06-14 12:00:00|1069|1068.4|1074.4|1073.4|1074.6|1073.5|1067.9|1067.2|319
1655211600000|2022-06-14 13:00:00|1070.8|1070.2|1066.4|1065.8|1076.9|1076.3|1066.2|1065.5|4414
1655215200000|2022-06-14 14:00:00|1066.3|1065.7|1061.7|1061.1|1067.4|1066.8|1059|1058.4|5397
1655218800000|2022-06-14 15:00:00|1061.9|1060.9|1067.9|1067.3|1073.4|1072.8|1061.8|1060.9|3327
1655222400000|2022-06-14 16:00:00|1068.1|1067.1|1067.3|1066.7|1070.1|1069.2|1062.4|1061.7|2222
1655226000000|2022-06-14 17:00:00|1067.5|1066.9|1064.4|1063.8|1069.4|1068.7|1063.2|1062.4|2047
1655229600000|2022-06-14 18:00:00|1064.7|1064.1|1062.3|1061.3|1066.4|1065.8|1061.5|1060.8|2903
1655251200000|2022-06-15 00:00:00|1065.8|1065.2|1051.2|1050.6|1066.9|1066|1050.4|1049.8|583
1655254800000|2022-06-15 01:00:00|1051.9|1050.4|1053.7|1052.2|1054.4|1053.2|1050.8|1050|272
1655258400000|2022-06-15 02:00:00|1053.8|1052.3|1053.4|1052.4|1053.9|1053|1052.6|1052|90
1655262000000|2022-06-15 03:00:00|1053.5|1052.5|1052.5|1051.9|1054.9|1053.9|1052.4|1051.7|152
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1049.7|1048.7|1053.2|1052|1049.1|1048.3|131
1655269200000|2022-06-15 05:00:00|1049.4|1048.8|1050.5|1049.9|1052.2|1051.1|1049.2|1048.3|158
1655272800000|2022-06-15 06:00:00|1050.4|1049.8|1052.2|1051.2|1054.7|1053.9|1049.1|1048.4|303
1655276400000|2022-06-15 07:00:00|1052|1051.4|1054|1053|1054.4|1053.5|1051.3|1050.4|115
1655280000000|2022-06-15 08:00:00|1054.2|1053.2|1060.9|1059.9|1063.8|1062.8|1051.8|1050.8|770
1655283600000|2022-06-15 09:00:00|1061|1060|1060|1058.5|1061.1|1060.1|1057.1|1056|368
1655287200000|2022-06-15 10:00:00|1059.7|1058.7|1059.2|1058.2|1060.4|1059.5|1054.2|1053.5|470
1655290800000|2022-06-15 11:00:00|1059.1|1058.5|1060.7|1059.7|1062.4|1061.7|1057.3|1056.6|681
1655294400000|2022-06-15 12:00:00|1060.6|1059.6|1057.9|1056.9|1066.4|1065.5|1057.4|1056.5|650
1655298000000|2022-06-15 13:00:00|1058.8|1057.3|1063.8|1063.2|1064.1|1063.2|1053.9|1053.1|4049
1655301600000|2022-06-15 14:00:00|1064|1063.4|1064.3|1063.3|1070.8|1070|1060.5|1059.8|4812
1655305200000|2022-06-15 15:00:00|1063.9|1063.5|1062|1061|1069.6|1068.7|1061.6|1061|3519
1655308800000|2022-06-15 16:00:00|1061.8|1061.2|1060.9|1059.9|1063.7|1063.1|1059.1|1058.5|1049
1655312400000|2022-06-15 17:00:00|1060.7|1060.1|1060.5|1059.9|1062.7|1062.1|1060|1059.4|1247
1655316000000|2022-06-15 18:00:00|1060.4|1059.8|1060.9|1060.3|1065.2|1064.4|1060|1059.4|2090
1655337600000|2022-06-16 00:00:00|1062.4|1060.9|1070.1|1069.5|1071.4|1070.5|1061.6|1060.8|528
1655341200000|2022-06-16 01:00:00|1070.3|1069.7|1071.7|1070.7|1072.8|1072|1070|1069.3|515
1655344800000|2022-06-16 02:00:00|1071.5|1070.9|1070.3|1069.3|1072.3|1071.5|1069.1|1068|99
1655348400000|2022-06-16 03:00:00|1070.2|1069.6|1067.9|1066.9|1070.3|1069.6|1067.6|1066.6|34
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1067.9|1067.3|1068.6|1068|1067.3|1066.6|21
1655355600000|2022-06-16 05:00:00|1067.8|1067.2|1063|1062|1067.9|1067.3|1062.5|1061.6|177
1655359200000|2022-06-16 06:00:00|1062.8|1062.2|1069.3|1068.3|1069.3|1068.7|1062.5|1061.8|198
1655362800000|2022-06-16 07:00:00|1069.2|1068.6|1066.8|1066.2|1072.6|1072|1066.3|1065.7|231
1655366400000|2022-06-16 08:00:00|1066.6|1066|1068.4|1066.9|1071|1069.7|1062.9|1061.9|321
1655370000000|2022-06-16 09:00:00|1068|1067|1064|1063|1069|1067.8|1059.9|1059.3|481
1655373600000|2022-06-16 10:00:00|1063.8|1063.2|1063.7|1062.2|1066|1065.2|1062|1061.2|188
1655377200000|2022-06-16 11:00:00|1063.5|1062.5|1064.7|1064.1|1067.4|1066.8|1058.1|1057.5|546
1655380800000|2022-06-16 12:00:00|1064.8|1064.2|1068.3|1067.7|1069.1|1068.5|1063.6|1062.8|456
1655384400000|2022-06-16 13:00:00|1065.5|1064.9|1075.2|1074.6|1077.8|1077.2|1063.4|1062.8|5060
1655388000000|2022-06-16 14:00:00|1075.3|1074.7|1078.7|1078.1|1080.2|1079.6|1069.5|1068.8|4249
1655391600000|2022-06-16 15:00:00|1078.6|1078|1090.9|1090.3|1092.6|1092|1077.2|1076.6|5194
1655395200000|2022-06-16 16:00:00|1091.1|1090.1|1089.3|1088.7|1091.6|1090.9|1085.5|1084.7|2383
1655398800000|2022-06-16 17:00:00|1089.2|1088.6|1088.1|1087.5|1094.8|1094.2|1086.6|1085.9|1954
1655402400000|2022-06-16 18:00:00|1088.3|1087.7|1090.8|1089.8|1091.1|1090.4|1085.2|1084.6|2207
1655424000000|2022-06-17 00:00:00|1091.2|1090.2|1083.5|1082.5|1093.3|1091.9|1083.2|1082.4|497
1655427600000|2022-06-17 01:00:00|1083.3|1082.7|1085.1|1083.6|1085.9|1085|1082.5|1081.9|134
1655431200000|2022-06-17 02:00:00|1084.8|1083.8|1083|1082|1085.1|1084|1081.6|1080.8|78
1655434800000|2022-06-17 03:00:00|1083.1|1082.1|1084.4|1083.8|1084.6|1083.8|1081.5|1080.7|144
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1083.8|1082.3|1085.2|1084.1|1083.2|1082.3|88
1655442000000|2022-06-17 05:00:00|1083.6|1082.6|1084.2|1082.7|1085.1|1084.5|1082.4|1081.6|79
1655445600000|2022-06-17 06:00:00|1084|1083|1083.1|1082.1|1084.4|1083.4|1082|1081.1|52
1655449200000|2022-06-17 07:00:00|1082.9|1082.3|1092.4|1091.4|1094.6|1093.7|1080|1079.4|387
1655452800000|2022-06-17 08:00:00|1092.3|1091.3|1091|1089.5|1094.4|1093.7|1089.4|1088.2|292
1655456400000|2022-06-17 09:00:00|1090.7|1089.7|1092.2|1091.2|1094.7|1093.3|1085.3|1084.1|470
1655460000000|2022-06-17 10:00:00|1092|1091.4|1089|1087.5|1092.2|1091.4|1088|1086.9|240
1655463600000|2022-06-17 11:00:00|1088.6|1087.6|1085.3|1084.7|1088.6|1087.6|1081.8|1080.7|921
1655467200000|2022-06-17 12:00:00|1085.5|1084.9|1091.4|1090.4|1093.7|1093.1|1084.3|1083.5|474
1655470800000|2022-06-17 13:00:00|1092.7|1091.7|1082.2|1081.6|1094|1093.4|1081.7|1081.1|4353
1655474400000|2022-06-17 14:00:00|1082.4|1081.8|1066.2|1065.6|1084.7|1084|1065.4|1064.6|5122
1655478000000|2022-06-17 15:00:00|1066.7|1066.1|1061.7|1061.1|1070.3|1069.6|1056.2|1055.6|5889
1655481600000|2022-06-17 16:00:00|1061.4|1060.8|1057.8|1057.2|1062.9|1062.1|1054.7|1054.1|2623
1655485200000|2022-06-17 17:00:00|1057.7|1057.1|1044.4|1043.8|1059|1058.4|1044|1043.4|3276
1655488800000|2022-06-17 18:00:00|1044.3|1043.7|1043.2|1042.6|1048.2|1047.6|1041.2|1040.6|3340
1655769600000|2022-06-21 00:00:00|1042.8|1041.3|1025.9|1024.4|1042.8|1041.3|1024.7|1024|1793
1655773200000|2022-06-21 01:00:00|1025.8|1024.3|1028.3|1027.7|1028.9|1028.2|1024.7|1023.8|495
1655776800000|2022-06-21 02:00:00|1028.2|1027.6|1026.4|1025.8|1029.5|1028.9|1025.9|1025.1|359
1655780400000|2022-06-21 03:00:00|1026.3|1025.7|1028.5|1027.5|1029.2|1028.5|1026.3|1025.5|80
1655784000000|2022-06-21 04:00:00|1029|1028.4|1022.1|1021.5|1029.6|1028.6|1021.8|1021.1|225
1655787600000|2022-06-21 05:00:00|1022.4|1021.4|1018.5|1017.5|1024.6|1023.7|1016.6|1016|302
1655791200000|2022-06-21 06:00:00|1018.7|1017.2|1019.6|1018.6|1022.5|1021.4|1015.7|1015|361
1655794800000|2022-06-21 07:00:00|1019.4|1018.8|1028.3|1027.7|1029.3|1028.2|1017.5|1016.3|496
1655798400000|2022-06-21 08:00:00|1028.2|1027.6|1033.9|1032.4|1040.6|1040|1027.1|1025.9|1049
1655802000000|2022-06-21 09:00:00|1034|1032.5|1035.2|1034.2|1039.5|1038.8|1032.6|1031.3|1007
1655805600000|2022-06-21 10:00:00|1035.4|1033.9|1039.5|1038.9|1040.8|1040|1035.4|1033.9|409
1655809200000|2022-06-21 11:00:00|1039.7|1038.7|1030.3|1029.3|1042.4|1041.2|1027.1|1026.1|1248
1655812800000|2022-06-21 12:00:00|1030.1|1029.5|1031.5|1030.5|1036.6|1035.8|1029.6|1028.8|734
1655816400000|2022-06-21 13:00:00|1031.2|1030.6|1024.2|1023.2|1037.8|1037.1|1022.8|1022.2|3839
1655820000000|2022-06-21 14:00:00|1024|1023.4|1023.5|1022.9|1026.8|1026.1|1011.8|1011.2|6844
1655823600000|2022-06-21 15:00:00|1023.6|1022.6|1010.8|1010.2|1025.5|1024.6|1010.2|1009.6|3505
1655827200000|2022-06-21 16:00:00|1010.7|1009.7|998.5|997.9|1011.1|1010.5|996.3|995.7|5237
1655830800000|2022-06-21 17:00:00|998.7|998.1|987.2|986.6|998.8|998.2|985.2|984.5|5773
1655834400000|2022-06-21 18:00:00|986.9|986.3|988.4|986.9|989.2|988.6|984.7|984.1|2884
1655856000000|2022-06-22 00:00:00|991.2|990.6|993.7|993.1|995.1|993.7|989.8|989.1|740
1655859600000|2022-06-22 01:00:00|993.5|992.9|993.9|992.9|998.8|998.2|992.6|991.6|486
1655863200000|2022-06-22 02:00:00|993.8|993.2|992|991|994.2|993.6|991.7|990.6|184
1655866800000|2022-06-22 03:00:00|991.8|990.8|987.4|986.8|992.5|991.4|985.4|984.5|216
1655870400000|2022-06-22 04:00:00|987.3|986.7|982.1|981.1|987.5|986.8|981.8|981.1|217
1655874000000|2022-06-22 05:00:00|981.9|981.3|981.5|980.9|983.1|982.3|980.4|979.6|212
1655877600000|2022-06-22 06:00:00|981.4|980.8|979|978|981.8|981.2|976.8|975.7|221
1655881200000|2022-06-22 07:00:00|978.7|977.7|980.7|979.7|980.9|980.2|977.8|977|547
1655884800000|2022-06-22 08:00:00|980.8|979.8|980.1|979.5|981.4|980.7|971.7|970.7|1161
1655888400000|2022-06-22 09:00:00|980.3|979.7|1010.2|1008.7|1017.9|1017.3|978.4|977.7|2793
1655892000000|2022-06-22 10:00:00|1009.5|1008.9|1006.1|1005.5|1017.3|1016.6|994.6|993.4|2013
1655895600000|2022-06-22 11:00:00|1006.9|1005.4|999.4|998.4|1007.7|1006.7|998.5|997.3|597
1655899200000|2022-06-22 12:00:00|999.7|998.2|1001.6|1001|1003.5|1002.4|993|992.1|830
1655902800000|2022-06-22 13:00:00|1001.3|999.8|1002.4|1001.8|1010.3|1009.7|997.5|996.9|2627
1655906400000|2022-06-22 14:00:00|1002.1|1001.5|1000.7|999.7|1009.8|1009|993.2|992.5|2501
1655910000000|2022-06-22 15:00:00|1000.4|999.8|1009.2|1008.6|1015.5|1014.9|1000.1|999.4|2510
1655913600000|2022-06-22 16:00:00|1009.6|1009|998.7|998.1|1011.2|1010.4|998.6|997.8|1976
1655917200000|2022-06-22 17:00:00|998.8|998.2|998.5|997.9|1000.9|1000.2|995.7|994.9|1305
1655920800000|2022-06-22 18:00:00|998.3|997.5|985|984.4|998.9|998.1|984.7|984.1|2012
1655942400000|2022-06-23 00:00:00|985.7|984.2|977.4|976.4|986.4|985.8|975.2|974.5|610
1655946000000|2022-06-23 01:00:00|977.1|976.8|969.6|969|977.4|976.8|969.6|969|524
1655949600000|2022-06-23 02:00:00|970|969.1|961.6|960.6|970.7|970|960.5|959.8|850
1655953200000|2022-06-23 03:00:00|961.8|960.3|962.6|962|963.3|962.5|960.2|959.3|609
1655956800000|2022-06-23 04:00:00|962.8|962.2|967.1|966.5|967.4|966.8|962.3|961.3|222
1655960400000|2022-06-23 05:00:00|967.7|967.1|973.5|972.5|973.5|972.7|963.9|963.3|523
1655964000000|2022-06-23 06:00:00|973.4|972.4|978.4|977.4|979.2|978.2|970.2|969.4|538
1655967600000|2022-06-23 07:00:00|978.2|977.6|974.1|973.5|978.4|977.6|971.6|970.9|403
1655971200000|2022-06-23 08:00:00|974.3|973.7|972.3|970.8|974.6|973.7|964.2|963.4|909
1655974800000|2022-06-23 09:00:00|972.4|970.9|971|969.5|972.4|971.4|965.7|964.5|398
1655978400000|2022-06-23 10:00:00|970.8|969.8|974.2|973.6|974.9|974.3|970.2|969.2|744
1655982000000|2022-06-23 11:00:00|974.4|973.8|973|972|979.3|978.2|969.9|968.9|356
1655985600000|2022-06-23 12:00:00|973.1|972.1|973.6|973|975|973.8|968.8|968.2|536
1655989200000|2022-06-23 13:00:00|972.8|971.8|965.9|965.3|976.6|975.9|965.9|965.1|1897
1655992800000|2022-06-23 14:00:00|966.6|965.6|966|965.4|969.8|969.1|961.8|961.2|4155
1655996400000|2022-06-23 15:00:00|966.1|965.1|953|952.4|967.3|966.7|946.4|945.6|3074
1656000000000|2022-06-23 16:00:00|953.3|952.7|959.6|959|964.2|963.6|947.3|946.7|2146
1656003600000|2022-06-23 17:00:00|959.8|958.8|950.8|950.2|963.4|962.8|950.7|949.9|1379
1656007200000|2022-06-23 18:00:00|950.7|950.1|950.8|949.8|955.9|955.1|946.8|946.2|2083
1656028800000|2022-06-24 00:00:00|947.8|946.8|944.7|943.7|948|947.1|941.1|940.4|509
1656032400000|2022-06-24 01:00:00|944.8|943.8|941.3|940.7|945.2|944.4|938.7|938|158
1656036000000|2022-06-24 02:00:00|941.5|940.5|940|939.4|941.5|940.5|938.8|938|141
1656039600000|2022-06-24 03:00:00|940.2|939.2|940.5|939.9|941.5|940.8|939.5|938.5|169
1656043200000|2022-06-24 04:00:00|940.7|940.1|944.3|943.7|947.5|946.9|940.7|940.1|132
1656046800000|2022-06-24 05:00:00|944.4|943.8|948.4|947.8|949.3|948.7|944.3|943.5|124
1656050400000|2022-06-24 06:00:00|948.2|947.6|947.3|946.3|949|948.3|943.9|943.3|217
1656054000000|2022-06-24 07:00:00|947.1|946.5|945.3|944.3|947.3|946.6|940.7|939.9|158
1656057600000|2022-06-24 08:00:00|945.1|944.5|953.6|953|953.7|953|939.6|938.8|274
1656061200000|2022-06-24 09:00:00|953.7|953.1|965.3|964.3|967.7|966.9|952.1|951.3|1352
1656064800000|2022-06-24 10:00:00|965.6|964.1|965.4|964.8|968.8|968|962.6|962|694
1656068400000|2022-06-24 11:00:00|965.1|964.5|972.3|971.7|972.8|972.1|964.4|963.2|229
1656072000000|2022-06-24 12:00:00|972.5|971.9|967.3|966.7|972.7|971.9|966.3|965.5|715
1656075600000|2022-06-24 13:00:00|968.2|966.8|954.3|953.3|968.9|968|952.4|951.8|1886
1656079200000|2022-06-24 14:00:00|954.1|953.5|953.2|952.6|959.3|958.7|945.1|944.5|2387
1656082800000|2022-06-24 15:00:00|953.4|952.8|949.9|949.3|959.7|959|949.8|948.9|1545
1656086400000|2022-06-24 16:00:00|950.1|949.1|952.8|951.8|954.6|953.9|944|943.2|2101
1656090000000|2022-06-24 17:00:00|952.6|952|941.4|940.8|952.8|952|940.9|940.3|1409
1656093600000|2022-06-24 18:00:00|941.5|940.9|936.8|935.3|941.7|940.9|934.2|933.6|4921
1656288000000|2022-06-27 00:00:00|934.9|934.3|930.3|929.7|936.2|935.6|926.6|925.8|1056
1656291600000|2022-06-27 01:00:00|930.5|929.9|943.5|942|948.3|946.8|930.1|929.2|671
1656295200000|2022-06-27 02:00:00|943.4|942.4|944|942.5|946.5|945.5|942.7|941.5|172
1656298800000|2022-06-27 03:00:00|943.7|942.7|938.6|938|944|943|938.4|937.3|106
1656302400000|2022-06-27 04:00:00|938.9|937.9|939.1|938.5|940.7|940.1|936.1|935.3|208
1656306000000|2022-06-27 05:00:00|939.2|938.2|940.7|939.7|940.8|940.2|937|936.3|123
1656309600000|2022-06-27 06:00:00|940.8|939.3|942.8|941.3|945.3|944|937.5|936.8|172
1656313200000|2022-06-27 07:00:00|942.5|941.5|940.7|939.7|942.6|941.5|936.1|935.5|297
1656316800000|2022-06-27 08:00:00|940.6|940|949.2|948.2|951|950.3|937.4|936.5|640
1656320400000|2022-06-27 09:00:00|950|948.5|948.2|947.2|952.6|951.9|943.2|942.2|1232
1656324000000|2022-06-27 10:00:00|948.3|947.3|946.5|945.5|949.4|948.7|941.8|941.1|503
1656327600000|2022-06-27 11:00:00|946.2|945.6|945.4|944.8|946.4|945.6|941.6|941|515
1656331200000|2022-06-27 12:00:00|945.3|944.7|942.7|942.1|945.9|945.1|941.7|940.7|910
1656334800000|2022-06-27 13:00:00|944.2|943.6|930.5|929.9|945.5|944.9|928.7|928.1|5133
1656338400000|2022-06-27 14:00:00|930.3|929.7|936.2|935.6|944.8|944.1|923.5|922.9|6181
1656342000000|2022-06-27 15:00:00|936.5|935.9|931.2|930.6|941.5|940.9|930.5|929.4|3335
1656345600000|2022-06-27 16:00:00|931.4|930.8|926.8|925.8|932.6|931.9|914.1|913.5|4138
1656349200000|2022-06-27 17:00:00|926.7|926.1|921.9|921.3|927.6|926.8|918.6|918|4578
1656352800000|2022-06-27 18:00:00|921.8|921.2|919.6|918.1|921.9|921.3|916.3|915.7|3057
1656374400000|2022-06-28 00:00:00|922.1|921.5|922.1|921.5|929.1|928.5|921.7|921.1|2092
1656378000000|2022-06-28 01:00:00|922.2|921.6|925.1|924.5|926.4|925.4|922.2|921.6|369
1656381600000|2022-06-28 02:00:00|925.2|924.2|930.7|929.7|930.8|929.9|924.9|923.8|312
1656385200000|2022-06-28 03:00:00|930.6|930|930.9|929.9|931.8|930.7|929.7|928.5|388
1656388800000|2022-06-28 04:00:00|930.6|930|928.9|928.3|931.4|930.2|928.5|927.9|520
1656392400000|2022-06-28 05:00:00|929.2|928.2|933.1|931.6|933.5|932.9|928.7|928.1|229
1656396000000|2022-06-28 06:00:00|932.5|931.5|935.1|933.6|936.6|935.5|931.6|930.8|778
1656399600000|2022-06-28 07:00:00|934.9|933.9|933.5|932.9|937.9|937.3|931.9|931.3|467
1656403200000|2022-06-28 08:00:00|933.4|932.8|939|938|939.1|938.4|933.4|932.7|633
1656406800000|2022-06-28 09:00:00|939.3|938.7|940.5|939.5|942.5|941.6|936|935.4|641
1656410400000|2022-06-28 10:00:00|940.1|939.4|942.5|941.5|943.3|942.7|939.9|939.1|946
1656414000000|2022-06-28 11:00:00|942.2|941.6|939.2|938.6|942.2|941.6|938.3|937.7|771
1656417600000|2022-06-28 12:00:00|938.9|938.3|940.6|939.1|942.5|941.8|938.1|937.5|971
1656421200000|2022-06-28 13:00:00|939.6|938.1|944.2|943.6|946.2|945.6|935.9|935.3|6394
1656424800000|2022-06-28 14:00:00|944.5|943.5|942.8|942.2|950.4|949.8|935.9|935.3|5789
1656428400000|2022-06-28 15:00:00|942.9|942.3|933.3|932.7|948.4|947.8|932.3|931.5|4049
1656432000000|2022-06-28 16:00:00|932.7|932.1|935.2|934.6|940.4|939.8|931.5|930.9|4275
1656435600000|2022-06-28 17:00:00|934.8|934.2|937.5|936.9|937.5|936.9|931.3|930.7|4759
1656439200000|2022-06-28 18:00:00|937.3|936.7|934.2|933.6|939.2|938.6|934.2|933.5|3101
1656460800000|2022-06-29 00:00:00|939.5|938|938.8|937.8|944|943.3|936.3|935.2|666
1656464400000|2022-06-29 01:00:00|938.5|937.9|937.6|936.6|940.3|939.7|936.2|935.6|528
1656468000000|2022-06-29 02:00:00|937.5|936.9|939.2|938.6|940.4|939.8|936.9|936.2|120
1656471600000|2022-06-29 03:00:00|939|938.4|940.9|939.9|941.5|940.6|937.5|936.9|189
1656475200000|2022-06-29 04:00:00|941|939.5|942.1|941.5|943|941.9|940.4|939.5|68
1656478800000|2022-06-29 05:00:00|942|941.4|944.6|944|945.7|945.1|941.9|941.3|253
1656482400000|2022-06-29 06:00:00|944.7|944.1|939.3|938.7|945.5|944.2|937.9|937.3|277
1656486000000|2022-06-29 07:00:00|939.6|938.6|943.8|943.2|943.8|943.2|936.5|935.7|335
1656489600000|2022-06-29 08:00:00|943.9|942.9|947.3|946.7|947.9|947.2|942.2|941|1120
1656493200000|2022-06-29 09:00:00|947.1|946.5|954.4|953.4|956.9|955.4|944.6|943.7|2216
1656496800000|2022-06-29 10:00:00|954.1|953.5|949.7|949.1|955.1|954.3|947.3|946.6|1021
1656500400000|2022-06-29 11:00:00|949.6|949|954.2|953.6|955.5|954.9|946.6|945.6|669
1656504000000|2022-06-29 12:00:00|954|953.4|952.3|951.7|955.5|954.9|951.3|950.5|1525
1656507600000|2022-06-29 13:00:00|954|952.5|941.5|940.9|954.2|953.2|935.1|934.4|5941
1656511200000|2022-06-29 14:00:00|941.1|940.5|936.4|935.8|949.9|949.3|932.8|932.2|6828
1656514800000|2022-06-29 15:00:00|936.5|935.9|937.2|936.6|937.3|936.7|930.9|930.3|3837
1656518400000|2022-06-29 16:00:00|937|936.4|934.2|933.6|939.7|939.1|934.2|933.6|3540
1656522000000|2022-06-29 17:00:00|934.3|933.7|934.2|933.6|937.7|937.1|932.3|931.7|2717
1656525600000|2022-06-29 18:00:00|934.3|933.7|932.8|931.8|935.6|935|930.1|929.5|3521
1656547200000|2022-06-30 00:00:00|930.4|929.8|927.1|926.5|932|930.9|923.3|922.5|2927
1656550800000|2022-06-30 01:00:00|926.9|926.3|922.7|922.1|926.9|926.3|922.2|921.6|582
1656554400000|2022-06-30 02:00:00|923.2|922.2|927.6|927|927.7|927|922.5|921.9|854
1656558000000|2022-06-30 03:00:00|927.9|926.9|928.4|927.8|928.4|927.8|925.6|924.8|218
1656561600000|2022-06-30 04:00:00|928.9|927.9|930.5|929.9|932.9|932.3|928.2|927.4|224
1656565200000|2022-06-30 05:00:00|930.1|929.5|930.7|929.7|932.1|931|929.5|928.7|114
1656568800000|2022-06-30 06:00:00|930.4|929.8|935.4|934.8|935.8|935|929.5|928.9|358
1656572400000|2022-06-30 07:00:00|935.6|935|937.3|936.7|938.6|938|933.4|932.7|713
1656576000000|2022-06-30 08:00:00|936.8|936.2|935.2|934.2|940.8|940|919.5|918.5|3675
1656579600000|2022-06-30 09:00:00|935.1|934.5|932.9|932.3|935.4|934.7|925.8|924.6|919
1656583200000|2022-06-30 10:00:00|933.3|932|926.9|926.3|933.3|932.3|925.5|924.9|312
1656586800000|2022-06-30 11:00:00|927.1|925.6|922.7|922.1|927.1|926.2|921.8|921.2|739
1656590400000|2022-06-30 12:00:00|922.8|921.8|926.3|925.7|928.2|927.2|922.4|921.6|607
1656594000000|2022-06-30 13:00:00|928.3|927.3|926.8|926.2|932|931.4|925.5|924.8|3480
1656597600000|2022-06-30 14:00:00|926.7|926.1|928.2|927.6|936.6|936|924.1|923.5|4423
1656601200000|2022-06-30 15:00:00|928.4|927.8|925.1|924.1|928.8|928.2|915.5|914.6|3823
1656604800000|2022-06-30 16:00:00|925|924.4|908.2|907.6|933.7|932.2|905.1|904.5|7157
1656608400000|2022-06-30 17:00:00|908.1|907.5|900.9|900.3|908.6|908|893.1|892.5|5482
1656612000000|2022-06-30 18:00:00|900.8|900.2|891.6|891|900.9|900.3|882.4|881.8|5964
1656633600000|2022-07-01 00:00:00|892.2|891.6|896.5|895.5|897.6|896.9|891.6|890.8|740
1656637200000|2022-07-01 01:00:00|896.1|895.1|886.7|885.7|897.5|896.5|885.5|884.9|453
1656640800000|2022-07-01 02:00:00|887.1|885.6|889.5|888.9|892.1|891.4|885.9|885.2|180
1656644400000|2022-07-01 03:00:00|889.4|888.8|891.2|890.6|892|891.1|888.9|888.3|120
1656648000000|2022-07-01 04:00:00|891.3|890.7|890.8|889.8|891.5|890.8|887.9|887.3|98
1656651600000|2022-07-01 05:00:00|890.7|890.1|877|876.4|890.8|890.1|876|875.3|550
1656655200000|2022-07-01 06:00:00|877.3|876.3|881|880|881.8|880.9|877|876.3|484
1656658800000|2022-07-01 07:00:00|881.2|879.7|873.5|872.9|883.6|882.6|872.5|871.8|521
1656662400000|2022-07-01 08:00:00|873.7|873.1|891.7|891.1|893.4|892.7|873.5|872.8|1401
1656666000000|2022-07-01 09:00:00|891.5|890.5|892.1|891.1|894.2|892.8|885.5|884.5|608
1656669600000|2022-07-01 10:00:00|892.9|891.4|888.2|887.6|893.5|892.8|887.6|887|403
1656673200000|2022-07-01 11:00:00|888|887.4|889.8|888.8|893.5|892.7|886.7|885.8|611
1656676800000|2022-07-01 12:00:00|890.3|889.7|892.6|892|894.5|893.2|887.9|887.2|558
1656680400000|2022-07-01 13:00:00|893.4|892.8|870.8|870.2|893.6|892.9|868.8|868.1|4347
1656684000000|2022-07-01 14:00:00|870.7|870.1|860.7|860.1|875|874.4|860.4|859.8|6097
1656687600000|2022-07-01 15:00:00|860.9|860.3|855.1|854.5|865.9|865.2|847.8|847.2|6294
1656691200000|2022-07-01 16:00:00|855.4|854.4|856.3|855.7|862.4|861.8|853.2|852.6|3302
1656694800000|2022-07-01 17:00:00|856.2|855.6|853.7|853.1|856.2|855.6|850.3|849.7|2879
1656698400000|2022-07-01 18:00:00|853.8|853.2|842.4|841.8|854|853.4|842.4|841.5|4167
1657026000000|2022-07-05 13:00:00|843.7|843.1|824.6|824|843.7|843.1|819.9|819.2|9734
1657029600000|2022-07-05 14:00:00|824.7|823.7|823.3|822.7|835.4|834.5|819.5|818.5|7575
1657033200000|2022-07-05 15:00:00|823.2|822.6|825.7|825.1|828.9|828.3|814.4|813.8|6017
1657036800000|2022-07-05 16:00:00|826.1|825.4|809.8|809.2|827.1|826.4|807.8|807.2|4279
1657040400000|2022-07-05 17:00:00|809.7|809.1|813.9|813.3|815.6|815|807.2|806.6|3879
1657044000000|2022-07-05 18:00:00|814|813.4|808|807|815.9|815.2|807.3|806.6|4197
1657065600000|2022-07-06 00:00:00|811.1|810.1|810.4|809.8|816.6|816|808.9|808.2|863
1657069200000|2022-07-06 01:00:00|810.3|809.7|810.1|809.1|814.3|813.4|809.6|809|255
1657072800000|2022-07-06 02:00:00|810|809.4|804.5|803.9|812.3|811.4|803.8|803.1|537
1657076400000|2022-07-06 03:00:00|804.8|803.8|810|809.4|811.9|811|804.5|803.8|242
1657080000000|2022-07-06 04:00:00|810.3|809.3|807.3|806.7|810.3|809.5|806.1|805.5|161
1657083600000|2022-07-06 05:00:00|807.2|806.6|805.8|805.2|807.3|806.7|803.4|802.8|117
1657087200000|2022-07-06 06:00:00|806.4|805.4|809.6|809|810.4|809.7|806.2|805.4|231
1657090800000|2022-07-06 07:00:00|809.5|808.9|817.4|816.4|818.9|818.3|809|808.4|665
1657094400000|2022-07-06 08:00:00|817.1|816.5|822.2|821.6|823.5|822.9|813.8|813.1|993
1657098000000|2022-07-06 09:00:00|822.1|821.5|825.1|824.5|828.7|828|820.9|819.9|917
1657101600000|2022-07-06 10:00:00|825|824.4|825.4|824.4|829.7|829.1|823.4|822.8|738
1657105200000|2022-07-06 11:00:00|825.1|824.5|828.6|828|832.5|831.4|823.9|822.6|887
1657108800000|2022-07-06 12:00:00|828.7|827.7|834.8|834.2|837.7|836.7|826.4|825.3|934
1657112400000|2022-07-06 13:00:00|837.6|836.6|818.3|817.7|837.9|836.6|817.9|817.3|5110
1657116000000|2022-07-06 14:00:00|818.5|817.9|802.1|801.5|820.3|819.7|794.6|794|7480
1657119600000|2022-07-06 15:00:00|801.9|801.3|797|796.4|803.3|802.4|788.4|787.8|6431
1657123200000|2022-07-06 16:00:00|796.7|796.1|804.2|803.6|804.8|804.2|791.8|791.1|3370
1657126800000|2022-07-06 17:00:00|804.4|803.8|810.7|810.1|811|810.3|802.6|802|3955
1657130400000|2022-07-06 18:00:00|810.6|810|809.2|808.6|813.2|812.6|805.1|804.5|4387
1657152000000|2022-07-07 00:00:00|811.8|810.8|825.1|824.5|826.4|825.7|811.5|810.8|1714
1657155600000|2022-07-07 01:00:00|824.7|824.1|821.4|819.9|826.3|825.3|820.1|819.4|437
1657159200000|2022-07-07 02:00:00|821.3|820.3|831.2|830.2|831.5|830.6|821.3|820.3|331
1657162800000|2022-07-07 03:00:00|830.9|830.3|832.2|831.6|834.3|833.7|829.6|828.9|432
1657166400000|2022-07-07 04:00:00|832.3|831.7|833.5|832.5|837.6|836.8|831.9|831.3|334
1657170000000|2022-07-07 05:00:00|833.2|832.6|832.7|832.1|837.8|836.9|832.6|832|228
1657173600000|2022-07-07 06:00:00|832.6|831.6|831.1|830.5|834.2|833.5|830.5|829.8|327
1657177200000|2022-07-07 07:00:00|831|830.4|835.1|834.1|837.9|837.2|831|830.3|450
1657180800000|2022-07-07 08:00:00|834.7|834|833.2|832.2|839|838.4|830.5|829.9|620
1657184400000|2022-07-07 09:00:00|833.5|832|843.6|843|845|844.2|831.6|830.5|745
1657188000000|2022-07-07 10:00:00|843.4|842.4|840.9|839.9|848.7|847.7|839.7|838.5|859
1657191600000|2022-07-07 11:00:00|840.7|839.7|846.8|845.8|847|846.3|836.7|836.1|1215
1657195200000|2022-07-07 12:00:00|846.9|845.9|841.3|839.8|846.9|846.2|837.8|836.8|1107
1657198800000|2022-07-07 13:00:00|846.6|845.6|835|834.4|846.6|845.9|829.2|828.6|5839
1657202400000|2022-07-07 14:00:00|835.3|834.7|837.5|836.9|843.5|842.9|832.6|832|4305
1657206000000|2022-07-07 15:00:00|837.3|836.7|839.4|838.8|839.7|838.8|827.7|827.1|4087
1657209600000|2022-07-07 16:00:00|839.6|839|840.9|840.3|843.8|843.2|837|836.4|2405
1657213200000|2022-07-07 17:00:00|840.8|840.2|840.5|839.9|847.4|846.8|839.6|838.9|2856
1657216800000|2022-07-07 18:00:00|840.6|840|841.2|840.6|845.7|845.1|837.9|837.3|3356
1657238400000|2022-07-08 00:00:00|844.2|842.7|857.6|857|858.3|857.7|844.1|842.6|1366
1657242000000|2022-07-08 01:00:00|857.7|857.1|854.8|853.8|858|857.1|853.2|852.4|352
1657245600000|2022-07-08 02:00:00|854.6|853.6|855.5|854.9|859.5|858.4|854.2|853.3|242
1657249200000|2022-07-08 03:00:00|855.6|854.5|855.7|854.2|856.2|855.4|854.2|853.5|72
1657252800000|2022-07-08 04:00:00|855.3|854.3|853.8|853.2|855.7|854.9|853.2|852.5|110
1657256400000|2022-07-08 05:00:00|853.5|852.9|855.2|854.6|856.9|856.2|853.1|852.5|202
1657260000000|2022-07-08 06:00:00|856.1|855.1|856.4|855.4|858.4|857.8|853.3|852.6|222
1657263600000|2022-07-08 07:00:00|856.3|855.3|853.6|852.6|856.5|855.7|848.4|847.8|549
1657267200000|2022-07-08 08:00:00|853.3|852.7|852.8|852.2|853.8|853.2|845.7|845.1|601
1657270800000|2022-07-08 09:00:00|853|852.4|859.1|858.5|864.2|863.2|852.3|851.5|707
1657274400000|2022-07-08 10:00:00|859.3|858.7|859.9|858.9|864|863.2|857.8|857.1|423
1657278000000|2022-07-08 11:00:00|860.2|859.2|862.8|862.2|862.8|862.2|854.7|854.1|508
1657281600000|2022-07-08 12:00:00|862.9|862.3|860|858.5|864.9|864|855.9|854.6|692
1657285200000|2022-07-08 13:00:00|860.7|859.2|870.8|870.2|876.8|876.2|858.4|857.7|5304
1657288800000|2022-07-08 14:00:00|871|870.4|886.4|885.8|887.8|887.2|871|870.4|5152
1657292400000|2022-07-08 15:00:00|886.7|885.7|883.5|882.9|887.5|886.9|875.2|874.6|3600
1657296000000|2022-07-08 16:00:00|883.4|882.8|890.5|889.9|893.5|892.9|879|878.4|3939
1657299600000|2022-07-08 17:00:00|890.2|889.6|895.7|895.1|895.9|895.3|886.5|885.9|3099
1657303200000|2022-07-08 18:00:00|895.5|894.9|896.5|895.9|897.7|897.1|892.3|891.7|3416
1657497600000|2022-07-11 00:00:00|932|930.5|924.7|923.7|944.2|943.1|921|919.6|2186
1657501200000|2022-07-11 01:00:00|924.8|923.8|921.1|919.6|925|924.1|917|916.2|603
1657504800000|2022-07-11 02:00:00|921|919.5|919.1|918.1|923|921.9|916.5|915.6|400
1657508400000|2022-07-11 03:00:00|918.8|918.2|921.4|920.8|921.6|920.9|918.1|916.9|140
1657512000000|2022-07-11 04:00:00|921.5|920.9|918.8|917.8|921.7|920.9|915.2|914.4|160
1657515600000|2022-07-11 05:00:00|918.6|917.1|915.3|914.3|918.6|917.6|914.9|914.2|379
1657519200000|2022-07-11 06:00:00|914.5|913.9|913.9|912.9|916.7|915.3|911.3|910.5|469
1657522800000|2022-07-11 07:00:00|914.1|912.4|910.6|910|916.9|916.3|910.6|909.9|504
1657526400000|2022-07-11 08:00:00|910.9|909.6|911.7|910.2|918|917.1|910.2|909.3|612
1657530000000|2022-07-11 09:00:00|911.6|910.1|909.6|908.6|917|915.9|909.2|908.5|544
1657533600000|2022-07-11 10:00:00|909.5|908.9|908.8|908.2|912.5|911.8|908.1|907.3|432
1657537200000|2022-07-11 11:00:00|908.7|907.7|904.9|903.9|910.3|909.5|902|901.4|597
1657540800000|2022-07-11 12:00:00|905.3|904.3|905.4|904.4|907.7|907|902.2|901|527
1657544400000|2022-07-11 13:00:00|906|905|883.5|882.9|908.1|906.8|882.8|882.2|6678
1657548000000|2022-07-11 14:00:00|883.4|882.8|878.1|877.5|885.8|885.2|869.8|869.2|6721
1657551600000|2022-07-11 15:00:00|878.4|877.4|877.2|876.6|880.9|880.2|873.6|873|2944
1657555200000|2022-07-11 16:00:00|877.4|876.8|870.8|869.8|877.6|877|865.6|865|2857
1657558800000|2022-07-11 17:00:00|870.5|869.9|859.6|859|873.2|872.4|859.3|858.7|3106
1657562400000|2022-07-11 18:00:00|859.4|858.8|859.5|858.9|864.1|863.5|858|857.4|3274
1657584000000|2022-07-12 00:00:00|855.6|854.1|850.7|849.2|863.1|862.1|849.5|848.7|1043
1657587600000|2022-07-12 01:00:00|850.5|849.5|867.1|865.6|868.4|867.3|848.3|847.6|826
1657591200000|2022-07-12 02:00:00|867|866|866.8|865.8|867.9|866.8|864.8|864|143
1657594800000|2022-07-12 03:00:00|866.7|866.1|865.6|864.6|867.8|867.2|864.7|863.9|97
1657598400000|2022-07-12 04:00:00|865.3|864.7|861|860.4|865.7|864.7|859.7|858.8|127
1657602000000|2022-07-12 05:00:00|861.1|860.1|863.1|862.1|865|863.9|857.2|856.4|157
1657605600000|2022-07-12 06:00:00|863.3|862.3|863|862.4|866.2|864.9|861.9|860.8|89
1657609200000|2022-07-12 07:00:00|862.9|862.3|865.5|864.9|874|873|862.9|862.1|480
1657612800000|2022-07-12 08:00:00|865.6|864.6|845.4|843.9|865.6|864.6|844.5|843.4|1212
1657616400000|2022-07-12 09:00:00|845.1|843.6|847.3|845.8|851.4|850.2|839.8|838.7|1170
1657620000000|2022-07-12 10:00:00|847.4|845.9|844.1|842.6|848.9|847.5|842.1|841|317
1657623600000|2022-07-12 11:00:00|843.7|842.7|850.2|849.2|850.8|850|840.7|839.6|655
1657627200000|2022-07-12 12:00:00|850.5|849.6|850.6|849.1|851.9|851.1|846.4|845.6|380
1657630800000|2022-07-12 13:00:00|848.8|847.8|839.4|838.8|855.9|855.2|838.5|837.9|4561
1657634400000|2022-07-12 14:00:00|839.3|838.7|843.6|843|845.9|845.2|835.2|834.6|4238
1657638000000|2022-07-12 15:00:00|843.4|842.8|849.1|847.6|853.5|852.9|841.4|840.8|4326
1657641600000|2022-07-12 16:00:00|849|848.5|821.7|821.1|850.1|849.2|821.7|821.1|5727
1657645200000|2022-07-12 17:00:00|821.9|821.3|818.6|818|827.7|826.9|816.8|816.2|4103
1657648800000|2022-07-12 18:00:00|818.5|817.9|815.7|815.1|823|822.3|814.4|813.5|3584
1657670400000|2022-07-13 00:00:00|816.6|816|823.6|822.6|824.2|823.1|812.5|811.7|780
1657674000000|2022-07-13 01:00:00|823.3|822.3|826|825|827.7|827|823|822.1|420
1657677600000|2022-07-13 02:00:00|826.2|824.7|824.3|823.3|828|827.4|823.2|822.5|210
1657681200000|2022-07-13 03:00:00|824.2|823.6|826.3|825.7|826.4|825.8|824.2|823.2|67
1657684800000|2022-07-13 04:00:00|826.1|825.5|824.5|823.9|826.8|825.9|823.1|822.3|102
1657688400000|2022-07-13 05:00:00|824.4|823.8|826.9|825.9|827.2|826.5|823.7|822.9|140
1657692000000|2022-07-13 06:00:00|826.8|826.2|835.9|834.4|836.8|835.5|822.7|822.1|472
1657695600000|2022-07-13 07:00:00|835.7|834.7|833.7|832.7|837.6|836.5|831.3|830.6|368
1657699200000|2022-07-13 08:00:00|834|833|828|826.5|834.7|833.7|827|825.8|471
1657702800000|2022-07-13 09:00:00|827.9|826.4|824.2|823.6|829.5|828.8|822.7|822.1|353
1657706400000|2022-07-13 10:00:00|824.6|824|822.5|821.5|826.6|825.6|816.1|815.3|899
1657710000000|2022-07-13 11:00:00|822.6|821.1|827.7|826.2|835.9|834.4|822.4|821.1|656
1657713600000|2022-07-13 12:00:00|827.3|826.3|823.1|822.5|829.4|828.3|812.4|811.2|2349
1657717200000|2022-07-13 13:00:00|821.1|820.1|825.4|824.8|830|829.4|818.8|818.1|3538
1657720800000|2022-07-13 14:00:00|825.7|825.1|842.1|841.5|844.8|844.2|824.2|823.3|4503
1657724400000|2022-07-13 15:00:00|842.4|841.8|838.4|837.8|844.1|843.5|834.1|833.3|2725
1657728000000|2022-07-13 16:00:00|838.5|837.9|829.9|829.3|838.7|838.1|829.1|828.5|3039
1657731600000|2022-07-13 17:00:00|830.1|829.5|818.3|817.7|830.2|829.6|812.4|811.7|5064
1657735200000|2022-07-13 18:00:00|818|817.4|819|818.4|819.8|819.2|812.9|812.3|5955
1657756800000|2022-07-14 00:00:00|818.3|816.8|820.9|819.4|823.7|822.9|814.5|813.5|798
1657760400000|2022-07-14 01:00:00|821|819.5|824.7|823.2|825|824.3|819.7|818.5|607
1657764000000|2022-07-14 02:00:00|824.6|823.6|829.9|828.9|830.5|829.7|824.3|823|262
1657767600000|2022-07-14 03:00:00|830|828.5|832.7|831.2|833.5|832.7|829.5|828.5|247
1657771200000|2022-07-14 04:00:00|832.6|831.6|830.1|829.5|833.5|832.5|828.7|828.1|158
1657774800000|2022-07-14 05:00:00|830.7|829.2|828.4|827.4|831.4|830.4|826.2|825|210
1657778400000|2022-07-14 06:00:00|828.6|827.1|827.9|826.9|829.8|829|826.6|826|181
1657782000000|2022-07-14 07:00:00|827.6|827|833.9|833.3|834.6|833.8|826.6|826|270
1657785600000|2022-07-14 08:00:00|833.6|833|816.9|815.9|834.1|833.3|816|815.4|555
1657789200000|2022-07-14 09:00:00|817.1|815.6|815.7|814.7|821.9|820.5|808.3|807.6|1201
1657792800000|2022-07-14 10:00:00|816.1|814.6|808|807.4|818.1|817|807.4|806.6|740
1657796400000|2022-07-14 11:00:00|807.9|807.3|814.4|813.8|814.5|813.8|806.2|805.5|724
1657800000000|2022-07-14 12:00:00|814.5|813.5|827.7|826.7|829|828|812.8|812.1|2221
1657803600000|2022-07-14 13:00:00|824.6|824|821.1|820.5|828.1|827.2|814.3|813.7|5304
1657807200000|2022-07-14 14:00:00|821|820.4|806.8|806.2|824.1|823.4|803.3|802.6|7170
1657810800000|2022-07-14 15:00:00|806.9|806.3|812.6|812|816.6|815.7|805|804.4|4269
1657814400000|2022-07-14 16:00:00|812.7|812.1|811.5|810.9|817|816.4|808.7|808.1|2211
1657818000000|2022-07-14 17:00:00|811.6|811|799.4|798.8|811.9|811.3|798|797.2|3197
1657821600000|2022-07-14 18:00:00|799.3|798.7|800.9|800.3|801.9|801.3|797.8|797.2|5134
1657843200000|2022-07-15 00:00:00|802.7|802.1|803.5|802.5|806.7|805.9|800.9|800.3|772
1657846800000|2022-07-15 01:00:00|803.3|802.3|804.7|804.1|804.7|804.1|800.9|800.3|345
1657850400000|2022-07-15 02:00:00|805.1|804.2|806.8|805.8|808.2|806.9|803.5|802.6|197
1657854000000|2022-07-15 03:00:00|806.5|805.9|806.1|805.1|807.4|806.4|805.6|804.9|179
1657857600000|2022-07-15 04:00:00|806|805.4|806.5|805.9|808|807.4|805.6|805|62
1657861200000|2022-07-15 05:00:00|806.7|806.1|807.2|806.6|809.2|808.1|804.5|803.5|146
1657864800000|2022-07-15 06:00:00|807.1|806.5|804.6|803.6|809.2|808.4|803.8|803.1|187
1657868400000|2022-07-15 07:00:00|804.8|803.3|800.3|799.7|806.9|806.2|799.7|798.7|314
1657872000000|2022-07-15 08:00:00|800.4|799.4|803.3|802.7|804.8|804.1|796.8|795.9|498
1657875600000|2022-07-15 09:00:00|803.4|802.4|808.3|806.8|810|809.2|803|802.2|611
1657879200000|2022-07-15 10:00:00|808|807|804.7|803.7|810.6|809.9|802.6|801.6|408
1657882800000|2022-07-15 11:00:00|804.8|803.8|799|798.4|805.6|804.8|797.6|797|471
1657886400000|2022-07-15 12:00:00|799.4|798.1|797.2|796.2|799.4|798.1|792.5|791.8|1187
1657890000000|2022-07-15 13:00:00|796.5|795.9|785.5|784.9|800|798.5|784.7|784.1|3992
1657893600000|2022-07-15 14:00:00|785.8|784.8|789.3|788.7|796.3|795.7|784.8|783.9|5280
1657897200000|2022-07-15 15:00:00|789.2|788.6|782.4|781.8|792.3|791.7|774.7|774|4089
1657900800000|2022-07-15 16:00:00|782.2|781.6|779.6|778.6|782.4|781.8|771.7|771|3267
1657904400000|2022-07-15 17:00:00|779.5|778.9|782.9|782.3|785.3|784.7|776.9|776.3|2359
1657908000000|2022-07-15 18:00:00|782.7|782.1|786.6|785.1|786.7|786.1|781.1|780.5|3664
1658102400000|2022-07-18 00:00:00|795.7|794.2|784.8|784.2|797.9|797.1|784.5|783.9|1476
1658106000000|2022-07-18 01:00:00|784.9|784.3|794.4|793.4|795.7|794.8|784.9|784.1|509
1658109600000|2022-07-18 02:00:00|794.3|793.7|797.3|795.8|797.7|797.1|793.7|793|506
1658113200000|2022-07-18 03:00:00|797.1|796.1|799.4|798.4|800.9|800.3|796.5|795.7|317
1658116800000|2022-07-18 04:00:00|799.1|798.5|800.5|799.9|800.5|799.9|797.2|796.6|102
1658120400000|2022-07-18 05:00:00|800.6|800|800.6|800|802.1|801.4|798.4|797.8|250
1658124000000|2022-07-18 06:00:00|800.4|799.8|801.6|800.6|802.4|801.4|798.9|798.1|185
1658127600000|2022-07-18 07:00:00|801.2|800.8|803.8|803.2|808.6|807.4|800.7|800|477
1658131200000|2022-07-18 08:00:00|804|803.4|800.7|799.7|804|803.4|795.8|795.2|411
1658134800000|2022-07-18 09:00:00|800.3|798.8|795.4|794.4|802.1|801.3|794.3|793.5|471
1658138400000|2022-07-18 10:00:00|795.6|794.6|796.5|795|797.3|796.7|793.4|792.7|240
1658142000000|2022-07-18 11:00:00|796.6|795.6|800.5|799.9|801.6|800.9|793.9|793|373
1658145600000|2022-07-18 12:00:00|800.2|799.6|806.6|805.1|810|809.3|799.3|798.6|1049
1658149200000|2022-07-18 13:00:00|807.8|807.2|822.5|821.9|825.3|824.7|802.6|802|5023
1658152800000|2022-07-18 14:00:00|822.7|822.1|818.8|818.2|828.3|827.7|810.6|810|5246
1658156400000|2022-07-18 15:00:00|818.7|818.1|818.2|817.2|820.2|819.6|814.7|814.1|2395
1658160000000|2022-07-18 16:00:00|817.9|817.3|827|826.4|827.8|827.2|817.9|817.3|2240
1658163600000|2022-07-18 17:00:00|826.8|826.2|823.6|823|831|830.4|823.3|822.7|1923
1658167200000|2022-07-18 18:00:00|823.5|822.9|814.6|813.1|824.9|824.3|813.9|812.8|2986
1658188800000|2022-07-19 00:00:00|817|815.5|818.2|817.2|822.4|821.8|812.8|812.2|985
1658192400000|2022-07-19 01:00:00|817.8|817|814.6|814|818.2|817.2|814.2|813.1|168
1658196000000|2022-07-19 02:00:00|814.7|814.1|817.5|816|817.8|816.8|813.6|812.8|175
1658199600000|2022-07-19 03:00:00|817.4|815.9|815.5|814.9|817.7|817|814.8|813.9|76
1658203200000|2022-07-19 04:00:00|815.6|814.6|814.5|813.9|815.7|814.9|814.3|813.6|62
1658206800000|2022-07-19 05:00:00|814.6|814|818.2|817.2|819.9|819.1|814.6|814|234
1658210400000|2022-07-19 06:00:00|818.3|816.8|819.8|818.8|823|822.2|814.6|813.6|305
1658214000000|2022-07-19 07:00:00|820|818.5|821.9|820.4|823.6|822.8|817.3|816.2|322
1658217600000|2022-07-19 08:00:00|821.5|820.9|816|815.4|823.7|822.2|812.2|811.4|494
1658221200000|2022-07-19 09:00:00|816.1|815.5|814.3|813.7|817.6|816.4|811.8|810.7|418
1658224800000|2022-07-19 10:00:00|814.6|813.6|808.5|807.5|815.5|814.7|805.7|805|676
1658228400000|2022-07-19 11:00:00|808.7|808.1|810.2|809.6|813.6|813|806.7|805.6|500
1658232000000|2022-07-19 12:00:00|810.3|809.7|806.9|806.3|824.3|823.5|806.8|806.2|1378
1658235600000|2022-07-19 13:00:00|807.3|806.4|812.1|811.5|816.6|815.7|798.8|797.9|5377
1658239200000|2022-07-19 14:00:00|812.2|811.6|810.9|810.3|825.7|825.1|805.7|805.1|6878
1658242800000|2022-07-19 15:00:00|810.8|810.2|818.1|817.5|828.4|827.7|808.6|807.9|4689
1658246400000|2022-07-19 16:00:00|818.2|817.6|823.9|823.3|825.1|824.5|813.7|813.1|2449
1658250000000|2022-07-19 17:00:00|823.8|823.2|818|817.4|823.9|823.3|816.6|816|1652
1658253600000|2022-07-19 18:00:00|818.1|817.5|817.8|817.2|822.1|821.5|817.4|816.8|1732
1658275200000|2022-07-20 00:00:00|814.4|812.9|808.8|807.8|816.2|815|807.6|806.7|459
1658278800000|2022-07-20 01:00:00|809.2|807.7|809.7|809.1|811.1|810.2|807.4|806.8|375
1658282400000|2022-07-20 02:00:00|809.6|808.7|817.4|816.4|817.5|816.9|809.3|808.6|314
1658286000000|2022-07-20 03:00:00|817.1|816.5|815.2|814.6|818.6|817.9|814.7|813.9|192
1658289600000|2022-07-20 04:00:00|815.5|814.5|817.9|817.3|818.3|817.7|815.2|814.1|57
1658293200000|2022-07-20 05:00:00|817.8|817.2|815.5|814.9|819.5|818.8|814.8|813.9|156
1658296800000|2022-07-20 06:00:00|815.6|814.6|817|816|818|816.6|813.9|812.9|139
1658300400000|2022-07-20 07:00:00|816.7|815.2|818.7|818.1|819.2|818.6|816|815.1|81
1658304000000|2022-07-20 08:00:00|818.6|818|827.5|826.5|827.8|827.2|818.4|817.6|696
1658307600000|2022-07-20 09:00:00|827.8|826.3|843|842.4|843.2|842.5|827.1|826.3|1367
1658311200000|2022-07-20 10:00:00|842.8|842.2|847|846|849.6|848.7|837.8|837.2|1117
1658314800000|2022-07-20 11:00:00|847.3|846.3|845|843.5|848.7|847.7|839.9|838.9|812
1658318400000|2022-07-20 12:00:00|844.6|843.6|837.3|835.8|845|843.6|832.5|831.3|1202
1658322000000|2022-07-20 13:00:00|837.2|836.2|829.4|828.8|837.4|836.8|822|821.4|4996
1658325600000|2022-07-20 14:00:00|829.8|829.2|830.2|829.6|831.1|830.5|823.2|822.6|3052
1658329200000|2022-07-20 15:00:00|830|829.4|818.8|818.2|831.1|830.5|812|811.4|3151
1658332800000|2022-07-20 16:00:00|818.7|818.1|820.9|820.3|824.7|824.1|818.6|818|2240
1658336400000|2022-07-20 17:00:00|821|820.4|819.9|819.3|826.6|826|819.1|818.5|2221
1658340000000|2022-07-20 18:00:00|820|819.4|829.9|828.9|830.2|829.6|819.6|819|2008
1658361600000|2022-07-21 00:00:00|825.8|824.3|830.2|829.6|832.4|831.7|822.4|821.7|682
1658365200000|2022-07-21 01:00:00|830.1|829.5|831.4|830.4|836.3|835.4|829.2|828.5|378
1658368800000|2022-07-21 02:00:00|831.2|830.2|829.7|828.2|831.4|830.5|824.6|823.8|294
1658372400000|2022-07-21 03:00:00|829.4|828.4|829.3|828.7|829.7|828.9|827.7|826.6|76
1658376000000|2022-07-21 04:00:00|829.4|828.4|827.4|826.4|830.7|829.7|827.2|826.4|75
1658379600000|2022-07-21 05:00:00|827.3|826.7|832.5|831.9|833.3|832.4|827.3|826.4|105
1658383200000|2022-07-21 06:00:00|832.8|831.8|829|828|834.3|833.1|828.6|827.8|273
1658386800000|2022-07-21 07:00:00|828.8|827.8|827.7|826.7|835.8|835|827|826.4|434
1658390400000|2022-07-21 08:00:00|827.9|826.9|824|823|828.8|827.8|822.4|821.1|601
1658394000000|2022-07-21 09:00:00|823.8|823.2|824.2|822.7|825.9|825.1|817.2|816.3|806
1658397600000|2022-07-21 10:00:00|824.1|822.6|821.9|820.4|826.3|825.6|819.4|818.7|434
1658401200000|2022-07-21 11:00:00|822|820.5|824.3|823.3|826.1|825.4|820.5|819.3|453
1658404800000|2022-07-21 12:00:00|824.4|822.9|821.5|820.5|825.2|824.2|818.5|817.6|857
1658408400000|2022-07-21 13:00:00|820|819.4|831.3|830.7|833|832.4|817.3|816.7|5122
1658412000000|2022-07-21 14:00:00|831.5|830.5|822.9|822.3|833.4|832.8|819|818.4|3939
1658415600000|2022-07-21 15:00:00|822.8|822.2|833.8|833.2|833.8|833.2|822.8|822.2|2112
1658419200000|2022-07-21 16:00:00|833.7|833.1|831.6|831|840.1|839.1|831.2|830.6|2754
1658422800000|2022-07-21 17:00:00|831.7|831.1|810.8|810.2|831.9|831.3|810.5|809.9|4171
1658426400000|2022-07-21 18:00:00|810.9|810.3|815.2|814.6|818.6|818|802.1|801.5|5203
1658448000000|2022-07-22 00:00:00|809.2|808.2|794.7|794.1|814|813.1|793.8|793.2|1021
1658451600000|2022-07-22 01:00:00|794.6|794|790.9|789.9|796.2|795.2|785.7|785|1034
1658455200000|2022-07-22 02:00:00|791.2|790.2|797.4|796.8|798|797.1|789.7|788.5|518
1658458800000|2022-07-22 03:00:00|798.3|797.4|793.3|791.8|801|800.1|789.6|788.8|412
1658462400000|2022-07-22 04:00:00|793.2|791.7|794.2|793.2|795.4|794.3|791.5|790.8|146
1658466000000|2022-07-22 05:00:00|793.7|792.7|794.8|793.8|796.2|795.3|790.2|789.1|283
1658469600000|2022-07-22 06:00:00|794.9|793.4|799.7|799.1|799.8|799.1|793.2|792.4|457
1658473200000|2022-07-22 07:00:00|800.3|799.3|791.3|790.7|801.6|800.7|790.4|789.6|633
1658476800000|2022-07-22 08:00:00|791.1|790.5|792|790.5|793.1|792.5|783.2|782.4|907
1658480400000|2022-07-22 09:00:00|791.6|790.6|791.5|790|795.2|794.2|785.8|784.9|585
1658484000000|2022-07-22 10:00:00|790.9|789.9|785.6|785|791.8|791.1|782.7|782.1|748
1658487600000|2022-07-22 11:00:00|785.5|784.9|790.2|789.6|791.8|791|784|783.2|924
1658491200000|2022-07-22 12:00:00|790|789.4|796.5|795.5|800.5|799.3|785.5|784.9|1509
1658494800000|2022-07-22 13:00:00|795.7|795.1|784.5|783.9|799.4|798.6|775.6|775|6804
1658498400000|2022-07-22 14:00:00|784.3|783.7|785.8|785.2|794|793.4|778.3|777.7|7620
1658502000000|2022-07-22 15:00:00|785.6|785|773.1|772.5|787|786.4|766.7|766.1|5621
1658505600000|2022-07-22 16:00:00|772.9|772.3|771.9|771.3|776.5|775.9|769|768.4|3288
1658509200000|2022-07-22 17:00:00|772|771.4|770.8|770.2|773.1|772.5|768.3|767.7|3367
1658512800000|2022-07-22 18:00:00|770.5|769.9|763.6|762.1|771.8|771.2|762.6|761.8|4808
1658707200000|2022-07-25 00:00:00|800.7|799.2|784.6|783.6|801.7|800.2|783.7|783|2757
1658710800000|2022-07-25 01:00:00|784.5|783.9|788|787.4|789.7|788.9|783.9|783.3|465
1658714400000|2022-07-25 02:00:00|788.1|787.5|789.8|789.2|791|790.4|786.8|786.1|258
1658718000000|2022-07-25 03:00:00|789.5|788.9|791|790|791.5|790.8|789.5|788.9|322
1658721600000|2022-07-25 04:00:00|790.9|790.3|791.1|790.5|792.6|792|790.4|789.5|88
1658725200000|2022-07-25 05:00:00|791|790.4|787.2|786.6|791.1|790.5|785|784.4|234
1658728800000|2022-07-25 06:00:00|787.5|786.5|791.6|790.1|792.7|791.6|787.4|786.5|194
1658732400000|2022-07-25 07:00:00|791.7|790.2|793.2|792.6|794.7|793.8|789.3|788.5|605
1658736000000|2022-07-25 08:00:00|793.3|792.7|795.4|794.4|799.5|798.8|792.7|791.8|662
1658739600000|2022-07-25 09:00:00|795.2|794.6|796|795|796.2|795.5|792.7|792.1|283
1658743200000|2022-07-25 10:00:00|796.1|795.1|789|788.4|796.1|795.4|788.4|787.5|455
1658746800000|2022-07-25 11:00:00|789.3|788.7|791.6|791|792.9|792.1|787.5|786.5|460
1658750400000|2022-07-25 12:00:00|791.4|790.8|791.3|790.3|795|794.2|789.7|789.1|618
1658754000000|2022-07-25 13:00:00|790.4|789.8|787.8|787.2|795.2|794.6|784.2|783.6|4500
1658757600000|2022-07-25 14:00:00|788.1|787.5|771.8|771.2|789.7|789.1|769.1|768.5|5146
1658761200000|2022-07-25 15:00:00|771.9|771.3|781.7|781.1|784.6|784|769.7|769.1|4366
1658764800000|2022-07-25 16:00:00|781.6|781|783|782.4|784.4|783.8|777.1|776.5|2896
1658768400000|2022-07-25 17:00:00|783.1|782.5|779.6|779|783.1|782.5|776.5|775.9|3644
1658772000000|2022-07-25 18:00:00|779.7|779.1|778.7|777.7|781.5|780.9|777.9|777.3|3260
1658793600000|2022-07-26 00:00:00|783.4|782.8|789.7|788.7|790.6|789.8|781.7|781|657
1658797200000|2022-07-26 01:00:00|789.4|788.8|794.8|793.8|795.4|794.8|788.9|787.9|450
1658800800000|2022-07-26 02:00:00|794.7|793.7|796.8|795.8|798.5|797.8|793.3|792.2|216
1658804400000|2022-07-26 03:00:00|796.7|796.1|793.9|792.9|797.1|796.3|792.4|791.8|135
1658808000000|2022-07-26 04:00:00|793.8|793.2|791.6|790.6|794.6|793.7|790.8|790.1|94
1658811600000|2022-07-26 05:00:00|791.4|790.4|790.1|789.5|793|792.3|789.6|789|187
1658815200000|2022-07-26 06:00:00|790|789.4|792.8|792.2|794.2|793.5|790|789.4|401
1658818800000|2022-07-26 07:00:00|792.3|791.7|792.6|791.6|793.9|793.2|789.9|789.2|207
1658822400000|2022-07-26 08:00:00|792.7|791.2|794.3|793.7|796.5|795.9|791.5|790.5|720
1658826000000|2022-07-26 09:00:00|794.4|793.8|797.1|796.1|798.4|797.7|793.9|793.1|434
1658829600000|2022-07-26 10:00:00|797.3|796.3|795.6|795|798.6|798|792.8|792.2|869
1658833200000|2022-07-26 11:00:00|795.4|794.8|794.4|793.8|795.6|795|792.6|791.9|415
1658836800000|2022-07-26 12:00:00|794.7|793.7|800|799.4|800.8|800|794.6|793.7|759
1658840400000|2022-07-26 13:00:00|799.8|799.2|805.5|804.9|810|809.4|797.8|797.2|5983
1658844000000|2022-07-26 14:00:00|805.6|805|806.1|805.5|813.3|812.7|801.9|801.3|5086
1658847600000|2022-07-26 15:00:00|806.5|805.9|806.6|806|808.4|807.8|802.2|801.6|2766
1658851200000|2022-07-26 16:00:00|806.5|805.9|808.4|807.8|810.6|810|803.3|802.7|2628
1658854800000|2022-07-26 17:00:00|808.3|807.7|811.6|811|811.6|811|805|804.4|2944
1658858400000|2022-07-26 18:00:00|811.8|811.2|814|813.4|814.5|813.9|809|808.4|4016
1658880000000|2022-07-27 00:00:00|812.5|811.5|809.7|808.7|817.3|816.1|805.9|805.2|714
1658883600000|2022-07-27 01:00:00|809.4|808.8|804.1|803.1|809.7|809.1|801.6|801|286
1658887200000|2022-07-27 02:00:00|804|803.4|805.5|804.5|806.8|806.1|803.7|802.8|107
1658890800000|2022-07-27 03:00:00|805.2|804.6|806.5|805.5|808.1|807.2|805.2|804.5|69
1658894400000|2022-07-27 04:00:00|806.7|805.9|807.5|806.9|808.7|808|806.5|805.7|26
1658898000000|2022-07-27 05:00:00|807.6|806.6|809.1|808.5|809.9|809.2|805|804.4|158
1658901600000|2022-07-27 06:00:00|809.2|808.6|808|807|811.9|810.9|805.9|804.9|144
1658905200000|2022-07-27 07:00:00|808.1|807.1|810.6|809.6|811.1|810.1|806.3|805.6|253
1658908800000|2022-07-27 08:00:00|811.1|810|819.9|818.9|826|825.2|809.2|808.6|946
1658912400000|2022-07-27 09:00:00|820|819|816.7|815.2|821.4|820.7|814.7|814|442
1658916000000|2022-07-27 10:00:00|816.6|815.6|823.8|823.2|827.8|827.1|815|814.3|613
1658919600000|2022-07-27 11:00:00|824|823.4|821.7|821.1|826.3|825.6|821|820.3|441
1658923200000|2022-07-27 12:00:00|821.6|821|818.2|816.7|821.7|821.1|816|815.2|686
1658926800000|2022-07-27 13:00:00|820|818.5|806.2|805.6|820.2|819.3|803|802.4|4309
1658930400000|2022-07-27 14:00:00|806|805.4|807.1|806.5|807.6|807|795.4|794.8|5255
1658934000000|2022-07-27 15:00:00|806.6|806|806|805.4|812.2|811.6|804.3|803.6|2833
1658937600000|2022-07-27 16:00:00|806.1|805.5|797|796.4|809.2|808.6|796.3|795.7|2778
1658941200000|2022-07-27 17:00:00|797.4|796.8|797.4|796.8|800.2|799.6|791.2|790.6|2727
1658944800000|2022-07-27 18:00:00|797.5|796.9|798.9|798.3|801.1|800.5|797.4|796.8|3712
1658966400000|2022-07-28 00:00:00|797.5|796|812.7|811.7|813.8|812.7|797.3|795.8|820
1658970000000|2022-07-28 01:00:00|812.1|811.5|812.9|811.4|816.9|816.3|811.6|810.7|350
1658973600000|2022-07-28 02:00:00|812.7|811.7|812.6|811.1|813.8|813|805.7|804.9|423
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.6|810.1|813.9|812.9|810.4|809.4|94
1658980800000|2022-07-28 04:00:00|811.9|810.4|810.5|809.5|814|813.3|810.4|809.4|202
1658984400000|2022-07-28 05:00:00|810.8|809.8|809|808.4|811.5|810.8|808.6|807.8|79
1658988000000|2022-07-28 06:00:00|808.9|808|816.7|815.7|817.6|816.9|808.9|808|240
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.2|813.7|817|816.2|813.7|812.9|226
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.1|813.1|817.9|817.1|813.5|812.5|290
1658998800000|2022-07-28 09:00:00|814.4|812.9|818.9|818.3|818.9|818.3|814|812.9|416
1659002400000|2022-07-28 10:00:00|818.6|818|813.4|812.8|819.2|818.6|812.1|811.5|308
1659006000000|2022-07-28 11:00:00|813.5|812.9|817.3|816.7|817.7|817|813|811.7|507
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.6|817|818.8|818.2|814.9|814|832
1659013200000|2022-07-28 13:00:00|816.1|815.1|816.8|816.2|822.2|821.6|814.4|813.8|4063
1659016800000|2022-07-28 14:00:00|817|816.4|817.2|816.6|822.1|821.5|810|809.4|3767
1659020400000|2022-07-28 15:00:00|817.4|816.8|818|817.4|820.2|819.6|812.1|811.5|2896
1659024000000|2022-07-28 16:00:00|818.1|817.5|821.5|820.9|821.6|821|813.1|812.5|2229
1659027600000|2022-07-28 17:00:00|821.6|821|828.1|827.5|829.4|828.8|819.2|818.6|3873
1659031200000|2022-07-28 18:00:00|828.3|827.7|826.6|825.6|833.5|832.9|824.7|824.1|3709
1659052800000|2022-07-29 00:00:00|827.6|826.1|824.1|823.1|827.6|826.8|819.7|819.1|639
1659056400000|2022-07-29 01:00:00|823.9|823.5|828.9|827.9|830.9|830.2|822.8|821.9|414
1659060000000|2022-07-29 02:00:00|828.4|827.8|826.6|826|829|828.2|824.9|824.3|197
1659063600000|2022-07-29 03:00:00|827|826.4|831.9|830.9|831.9|831.2|825.7|824.7|261
1659067200000|2022-07-29 04:00:00|831.6|831|830.7|829.7|833.8|833.2|830.1|829.5|108
1659070800000|2022-07-29 05:00:00|830.6|830|830.2|829.2|831.6|831|828.8|828.2|92
1659074400000|2022-07-29 06:00:00|829.9|829.3|835.6|834.6|835.7|835|829.7|828.9|212
1659078000000|2022-07-29 07:00:00|835.4|834.8|836.4|835.8|837.3|836.4|831.1|830.5|417
1659081600000|2022-07-29 08:00:00|836.5|835.5|834.7|833.7|843.6|842.9|832.3|831.6|869
1659085200000|2022-07-29 09:00:00|834.4|833.8|837.6|836.6|837.6|836.6|832.6|831.9|322
1659088800000|2022-07-29 10:00:00|837.2|836.2|837.7|836.7|839.1|838.4|834.4|833.4|401
1659092400000|2022-07-29 11:00:00|837.9|836.9|851.3|850.7|855.5|854.7|837.9|836.9|1904
1659096000000|2022-07-29 12:00:00|851.4|850.8|849.2|847.7|851.7|851|844.6|844|1166
1659099600000|2022-07-29 13:00:00|851.5|850|846.1|845.5|851.5|850|842.5|841.7|3835
1659103200000|2022-07-29 14:00:00|846.2|845.6|835.5|834.9|848.7|848.1|833.7|833.1|4531
1659106800000|2022-07-29 15:00:00|835.7|835.1|828.2|827.6|835.8|835.2|824.7|824.1|4701
1659110400000|2022-07-29 16:00:00|828|827.4|812.6|812|828.1|827.5|811.1|810.5|4554
1659114000000|2022-07-29 17:00:00|812.8|812.2|814.1|813.5|815.4|814.8|811|810.4|3655
1659117600000|2022-07-29 18:00:00|813.9|813.3|822|821.4|822.8|822.2|811.7|811.1|2884
1659312000000|2022-08-01 00:00:00|824.9|824.3|823.5|822|831.1|829.9|818.9|817.7|777
1659315600000|2022-08-01 01:00:00|823.4|821.9|815.8|815.2|823.9|822.8|814.4|813.6|420
1659319200000|2022-08-01 02:00:00|815.5|814.9|818.6|818|819|818.3|814.9|813.7|143
1659322800000|2022-08-01 03:00:00|818.7|817.7|815.5|814.5|818.8|818.2|812.9|812.3|134
1659326400000|2022-08-01 04:00:00|815.9|814.9|817.6|816.1|817.9|816.8|814.7|814|44
1659330000000|2022-08-01 05:00:00|817.3|816.3|813.5|812.5|818.2|817.5|812.7|811.9|124
1659333600000|2022-08-01 06:00:00|813.8|812.9|816.8|816.2|820.7|820|812.9|812.2|204
1659337200000|2022-08-01 07:00:00|817.1|816.1|816.2|814.7|822.4|821.8|813.8|813.1|324
1659340800000|2022-08-01 08:00:00|816.1|815.1|808.2|807.6|818.5|817.4|808.2|807.3|544
1659344400000|2022-08-01 09:00:00|808.1|807.5|802.2|801.2|810.6|810|801.1|800.4|925
1659348000000|2022-08-01 10:00:00|802.1|801.5|803.7|802.7|807.8|807.1|801.6|800.6|327
1659351600000|2022-08-01 11:00:00|803.6|802.6|800.5|799.5|808.2|807.5|798.2|797.3|872
1659355200000|2022-08-01 12:00:00|800.4|799.8|800.5|799|805.5|804.5|795.6|794.7|584
1659358800000|2022-08-01 13:00:00|797.1|796.1|804.9|803.9|807.7|807.1|796.8|796.1|4397
1659362400000|2022-08-01 14:00:00|805|804|801.6|801|806.2|805.6|797.8|797.2|6122
1659366000000|2022-08-01 15:00:00|801.7|801.1|796.4|795.8|803|802.4|792.5|791.9|3354
1659369600000|2022-08-01 16:00:00|796.2|795.6|805.6|805|808|807.4|794|793.4|3250
1659373200000|2022-08-01 17:00:00|805.5|804.9|804.3|803.7|807.7|807.1|803.2|802.6|1774
1659376800000|2022-08-01 18:00:00|804|803.4|811.4|809.9|813.3|812.7|803.8|803.2|3384
1659398400000|2022-08-02 00:00:00|803.4|801.9|798|797.4|804.6|803.1|793.3|792.7|745
1659402000000|2022-08-02 01:00:00|798.4|797.7|803.1|802.1|804.6|803.9|798.3|797.5|233
1659405600000|2022-08-02 02:00:00|803.2|802.5|801.8|800.3|805|804|799.2|798.2|125
1659409200000|2022-08-02 03:00:00|801.1|800.1|800.2|799.2|801.8|801|799.6|798.7|53
1659412800000|2022-08-02 04:00:00|800.3|799.3|800.2|799.2|800.8|799.7|796.9|796.2|51
1659416400000|2022-08-02 05:00:00|800.1|799.1|800.4|799.4|801|800.1|797|796.2|74
1659420000000|2022-08-02 06:00:00|800.6|799.1|802.2|801.6|803|802.3|796.3|795.7|246
1659423600000|2022-08-02 07:00:00|802.4|801.8|801.8|800.8|804.7|804.1|797.4|796.4|410
1659427200000|2022-08-02 08:00:00|801.7|800.7|796.5|795.5|801.7|800.7|790.7|790|921
1659430800000|2022-08-02 09:00:00|796.8|795.3|794.8|793.8|796.8|795.7|793.6|792.6|177
1659434400000|2022-08-02 10:00:00|794.7|793.7|792|791.4|796|795.4|790.7|790.1|468
1659438000000|2022-08-02 11:00:00|792.1|791.5|796.6|796|797.5|796.8|790.9|790.1|420
1659441600000|2022-08-02 12:00:00|796.7|795.7|793.3|792.7|797.1|796.4|792.1|791.4|1252
1659445200000|2022-08-02 13:00:00|792.6|791.1|786.6|786|793.7|792.4|784.1|783.5|4066
1659448800000|2022-08-02 14:00:00|786.7|786.1|786.2|785.6|795.4|794.8|784.6|784|6736
1659452400000|2022-08-02 15:00:00|786.1|785.5|795.3|794.7|796.7|796.1|784.8|784.2|3397
1659456000000|2022-08-02 16:00:00|795.2|794.6|797.7|797.1|803.6|803|795.1|794.5|3887
1659459600000|2022-08-02 17:00:00|797.8|797.2|789.7|789.1|801.3|800.7|789.6|789|2804
1659463200000|2022-08-02 18:00:00|789.6|789|785.7|785.1|790.2|789.6|784.7|784.1|2979
1659484800000|2022-08-03 00:00:00|786.1|784.7|781.7|781.1|789.4|788.6|780.2|779.4|706
1659488400000|2022-08-03 01:00:00|781.8|781.2|788.1|787.5|789.3|788.4|781|779.9|321
1659492000000|2022-08-03 02:00:00|788.3|787.3|784.2|782.7|789|788.1|783.3|782.5|191
1659495600000|2022-08-03 03:00:00|784.1|783.1|791.7|790.7|791.7|790.8|783.8|782.7|351
1659499200000|2022-08-03 04:00:00|791.6|790.6|790|789|792.5|791.5|789.2|788.3|124
1659502800000|2022-08-03 05:00:00|790.2|789.2|793.4|792.4|794.1|793.1|788.4|787.6|77
1659506400000|2022-08-03 06:00:00|793.5|792.5|792.1|791.5|796|795.1|789.2|788.4|277
1659510000000|2022-08-03 07:00:00|792|791.4|795.5|794.5|796.4|795.3|790.4|789.8|257
1659513600000|2022-08-03 08:00:00|795.7|794.7|799.2|798.2|800.4|799.8|794|793.4|395
1659517200000|2022-08-03 09:00:00|799.1|798.6|800|799.4|801.6|800.9|798.9|798.2|357
1659520800000|2022-08-03 10:00:00|800.1|799.1|797.3|796.3|801|800.2|797|796.3|347
1659524400000|2022-08-03 11:00:00|797.4|796.4|798.2|797.6|802|801.2|796.6|795.8|386
1659528000000|2022-08-03 12:00:00|798.4|797.4|800.7|799.7|801|800.4|796.4|795.6|819
1659531600000|2022-08-03 13:00:00|798.7|798.1|790.2|789.6|799.5|798.9|789.1|788.5|5057
1659535200000|2022-08-03 14:00:00|789.7|789.1|774.3|773.7|789.7|789.1|773.1|772.5|5510
1659538800000|2022-08-03 15:00:00|774.4|773.8|773.2|772.6|777.2|776.6|769.4|768.8|6911
1659542400000|2022-08-03 16:00:00|773.4|772.8|768.8|768.2|773.4|772.8|764.3|763.7|3578
1659546000000|2022-08-03 17:00:00|768.6|768|774|773.4|777.8|777.2|768.5|767.9|4375
1659549600000|2022-08-03 18:00:00|773.8|773.2|778.9|777.9|779.1|778.5|772.5|771.9|3503
1659571200000|2022-08-04 00:00:00|778.4|776.9|781.2|780.6|785.7|784.8|778.1|776.6|571
1659574800000|2022-08-04 01:00:00|781.1|780.5|780.8|779.8|785.9|784.8|777.6|776.8|295
1659578400000|2022-08-04 02:00:00|780.9|779.9|782.4|781.8|782.6|782|777.6|776.8|145
1659582000000|2022-08-04 03:00:00|782.3|781.7|782.3|781.3|782.9|782.3|780.1|779.2|48
1659585600000|2022-08-04 04:00:00|782.1|781.1|782.4|781.8|783.5|782.8|781.1|780.3|92
1659589200000|2022-08-04 05:00:00|782.2|781.6|782|781.4|784.6|783.8|781.4|780.5|227
1659592800000|2022-08-04 06:00:00|782.1|781.5|779|778|782.7|782.1|776.4|775.8|347
1659596400000|2022-08-04 07:00:00|778.7|777.7|784.1|783.5|785.4|784.7|778|777.1|1112
1659600000000|2022-08-04 08:00:00|784.2|783.6|776.6|775.6|785.1|784.1|776.3|775.6|298
1659603600000|2022-08-04 09:00:00|776.9|775.9|772.8|772.2|777.8|777|770.9|770.2|566
1659607200000|2022-08-04 10:00:00|772.9|771.9|778.7|778.1|778.8|778.1|772.1|771.2|480
1659610800000|2022-08-04 11:00:00|778.9|777.9|779.6|779|780.6|779.8|775.4|774.8|342
1659614400000|2022-08-04 12:00:00|779.5|778.9|781.1|780.5|784.3|783.3|779.5|778.8|763
1659618000000|2022-08-04 13:00:00|779.4|778.8|776.1|775.5|780.2|779.6|773.2|772.6|4056
1659621600000|2022-08-04 14:00:00|776.3|775.7|781.8|781.2|783.3|782.7|771.8|771.2|3867
1659625200000|2022-08-04 15:00:00|781.9|781.3|794.5|793.9|801.6|801|781.2|780.6|10042
1659628800000|2022-08-04 16:00:00|794.4|793.8|791.9|791.3|795|794.4|789.4|788.8|2265
1659632400000|2022-08-04 17:00:00|792|791.4|799.3|798.7|799.5|798.9|791.7|791.1|3960
1659636000000|2022-08-04 18:00:00|799.4|798.8|795.1|793.6|799.5|798.9|794|793.4|2486
1659657600000|2022-08-05 00:00:00|796.5|795|800.3|799.7|809.3|808.7|796.5|795|1796
1659661200000|2022-08-05 01:00:00|800.2|799.6|800.9|799.9|801.4|800.8|793.9|793.3|567
1659664800000|2022-08-05 02:00:00|800.6|799.6|800.3|799.7|802.5|801.6|798|797.1|182
1659668400000|2022-08-05 03:00:00|800.5|799.5|800.8|799.8|801.6|800.4|800|799|61
1659672000000|2022-08-05 04:00:00|800.6|800|801.6|801|801.6|801|799.8|799.2|46
1659675600000|2022-08-05 05:00:00|801.9|801.3|800.6|799.6|802.4|801.8|800.1|799.4|127
1659679200000|2022-08-05 06:00:00|800.2|799.4|800.7|799.7|802.4|801.8|796.3|795.3|282
1659682800000|2022-08-05 07:00:00|800.8|799.3|802.9|801.9|803.2|802.5|799.3|798.5|263
1659686400000|2022-08-05 08:00:00|802.8|801.8|795.2|794.2|803|801.9|794|793.4|628
1659690000000|2022-08-05 09:00:00|795.1|794.1|786.8|785.3|795.3|794.1|784.5|783.9|632
1659693600000|2022-08-05 10:00:00|786.7|785.2|787.9|786.9|793|792.2|786.7|785.2|296
1659697200000|2022-08-05 11:00:00|788.5|787|790.9|790.3|792.1|791.2|787.3|786.5|249
1659700800000|2022-08-05 12:00:00|791.3|790|789.1|787.6|795.6|794.9|787.3|786.3|906
1659704400000|2022-08-05 13:00:00|786.8|785.8|795|794.4|795.1|794.5|782.6|781.7|3950
1659708000000|2022-08-05 14:00:00|794.9|794.3|795.8|795.2|800.3|799.7|786.7|786.1|5800
1659711600000|2022-08-05 15:00:00|795.5|794.9|793.7|793.1|796.9|796.3|788.3|787.7|4873
1659715200000|2022-08-05 16:00:00|793.6|793|790.5|789.9|798.8|798.2|790.3|789.7|2511
1659718800000|2022-08-05 17:00:00|790.6|790|789.5|788.9|791|790.4|786.4|785.8|3421
1659722400000|2022-08-05 18:00:00|789.2|788.6|788.9|788.3|789.7|789.1|786.5|785.8|6177
1659916800000|2022-08-08 00:00:00|790.9|790.3|786.9|785.9|793.2|792.5|780.4|779.3|1212
1659920400000|2022-08-08 01:00:00|786.2|784.7|789.5|788.5|789.8|789.1|784.5|783.7|400
1659924000000|2022-08-08 02:00:00|789.4|788.8|790.4|788.9|792.7|791.9|787.5|786.7|114
1659927600000|2022-08-08 03:00:00|790.3|788.8|791.5|790.5|792.6|791.8|789.6|788.5|31
1659931200000|2022-08-08 04:00:00|791.7|790.2|791.7|791.1|793.3|792.5|790.7|789.5|50
1659934800000|2022-08-08 05:00:00|791.8|790.8|792.8|791.3|793.1|792.1|788.9|788.1|143
1659938400000|2022-08-08 06:00:00|792.9|791.4|794.8|793.8|794.8|793.8|789.9|788.8|125
1659942000000|2022-08-08 07:00:00|794.2|793.6|797.8|797.2|798.1|797.5|793.5|792.5|425
1659945600000|2022-08-08 08:00:00|797.9|797.3|797.1|796.5|798.4|797.7|793.2|792.5|681
1659949200000|2022-08-08 09:00:00|796.5|795.5|780.7|780.1|797|796.2|780.6|779.7|466
1659952800000|2022-08-08 10:00:00|780.9|779.9|776.8|775.8|782.5|781.9|774.6|773.8|360
1659956400000|2022-08-08 11:00:00|776.6|776|779.9|779.3|782.4|781.8|776.4|775.6|484
1659960000000|2022-08-08 12:00:00|780.2|779.2|780.1|779.1|782.4|781.8|776.8|775.8|273
1659963600000|2022-08-08 13:00:00|780.7|779.2|796.2|795.6|798.8|798.2|777.5|776.9|6584
1659967200000|2022-08-08 14:00:00|796.3|795.7|801.5|800.9|804.2|803.6|793.7|793.1|5668
1659970800000|2022-08-08 15:00:00|801.6|801|792.4|791.8|806.6|806|792|791.4|6050
1659974400000|2022-08-08 16:00:00|792.8|792.2|790.9|790.3|798.3|797.7|789.1|788.5|3438
1659978000000|2022-08-08 17:00:00|791.1|790.5|791.1|790.5|795.5|794.9|790.4|789.8|2336
1659981600000|2022-08-08 18:00:00|791.2|790.6|796.3|794.8|796.3|795.7|787.5|786.9|7911
1660003200000|2022-08-09 00:00:00|801.3|799.8|800.4|798.9|803.5|802.7|797.7|796.9|578
1660006800000|2022-08-09 01:00:00|800.2|799.2|801.5|800.9|803.1|802.2|800|798.9|192
1660010400000|2022-08-09 02:00:00|801.7|800.7|802.5|801.5|802.6|801.6|800.1|799.4|97
1660014000000|2022-08-09 03:00:00|802.6|801.9|805.3|804.7|805.9|805.3|802.2|801.5|173
1660017600000|2022-08-09 04:00:00|805.6|805|804.1|803.5|805.6|805|803.4|802.8|85
1660021200000|2022-08-09 05:00:00|804|803.4|804.8|803.8|805.8|805|803.1|802.4|52
1660024800000|2022-08-09 06:00:00|804.9|804.2|803.6|802.6|807.4|806.7|802.1|801.5|335
1660028400000|2022-08-09 07:00:00|803.5|802.5|805.6|805|806.5|805.8|802.6|801.7|314
1660032000000|2022-08-09 08:00:00|805.7|805.1|803.4|802.4|807.2|806.6|800.9|800.3|321
1660035600000|2022-08-09 09:00:00|803.5|802.5|810.6|810|812|811.4|803.5|802|434
1660039200000|2022-08-09 10:00:00|810.9|809.9|811.4|810.8|815.5|814.9|810.5|809.8|597
1660042800000|2022-08-09 11:00:00|811.3|810.7|810.6|809.6|813.2|812.6|806.7|806.1|880
1660046400000|2022-08-09 12:00:00|810.5|809.9|808|806.5|811.7|811|803.9|802.9|542
1660050000000|2022-08-09 13:00:00|807.4|806.8|793.4|792.8|807.6|806.8|792.8|792.2|4346
1660053600000|2022-08-09 14:00:00|793.3|792.7|788.2|787.6|795.7|795.1|786.9|786.3|6292
1660057200000|2022-08-09 15:00:00|788.1|787.5|797.8|797.2|799.1|798.5|787.9|787.3|4403
1660060800000|2022-08-09 16:00:00|797.3|796.7|794.6|794|798.5|797.9|793|792.4|2597
1660064400000|2022-08-09 17:00:00|794.4|793.8|794.8|794.2|798.3|797.7|793.1|792.5|2852
1660068000000|2022-08-09 18:00:00|794.9|794.3|794.9|794.3|797.5|796.9|791.6|791|8263
1660089600000|2022-08-10 00:00:00|796.1|794.6|800.1|799.5|801.3|800.6|795.3|794.6|910
1660093200000|2022-08-10 01:00:00|800|799.4|800.6|800|801.3|800.6|798.7|797.7|426
1660096800000|2022-08-10 02:00:00|800.7|800.1|799.9|798.9|801.9|801.3|798.9|798.1|367
1660100400000|2022-08-10 03:00:00|799.8|798.8|798.2|797.6|800.1|799.5|798.1|797.4|69
1660104000000|2022-08-10 04:00:00|798.4|797.4|796.2|795.2|798.4|797.6|794.8|794.1|90
1660107600000|2022-08-10 05:00:00|796.1|795.1|797.8|796.8|798|797.2|793.6|792.9|138
1660111200000|2022-08-10 06:00:00|797.7|796.7|797|796|798|797.1|795.3|794.7|110
1660114800000|2022-08-10 07:00:00|796.9|796.3|799|798.4|800.9|800.2|796.9|796.3|176
1660118400000|2022-08-10 08:00:00|799.3|798.3|800.2|799.6|806.2|805.6|799|798.2|551
1660122000000|2022-08-10 09:00:00|800.3|799.3|804.6|804|805.3|804.5|800.1|799.3|410
1660125600000|2022-08-10 10:00:00|804.4|803.8|803.4|802.8|808.1|807.4|801.6|800.6|294
1660129200000|2022-08-10 11:00:00|803.6|803|804.5|803.9|805.7|805.1|802.7|801.9|298
1660132800000|2022-08-10 12:00:00|804.4|803.8|810.6|809.6|811.9|811.2|804.3|803.7|2513
1660136400000|2022-08-10 13:00:00|810.5|809.9|810.7|810.1|815.7|815.1|807.1|806.5|5574
1660140000000|2022-08-10 14:00:00|810.8|810.2|813.7|813.1|816.4|815.8|810.6|810|5964
1660143600000|2022-08-10 15:00:00|813.8|813.2|817.5|816.9|818.9|818.3|810.5|809.9|4279
1660147200000|2022-08-10 16:00:00|817.6|817|815.3|814.7|820.1|819.5|813.8|813.2|4674
1660150800000|2022-08-10 17:00:00|815.4|814.8|808.7|808.1|816.7|816.1|808.5|807.9|6023
1660154400000|2022-08-10 18:00:00|808.6|808|815.4|814.8|815.4|814.8|805.4|804.8|9262
1660176000000|2022-08-11 00:00:00|813.1|812.1|808.8|808.2|813.3|812.5|806.7|806|672
1660179600000|2022-08-11 01:00:00|809|808|810.5|809.9|810.9|810.3|808.7|808|138
1660183200000|2022-08-11 02:00:00|810.4|809.8|810.3|809.3|811.3|810.4|807.7|806.7|217
1660186800000|2022-08-11 03:00:00|810.4|809.4|811|810|812.3|811.7|810.2|809.2|93
1660190400000|2022-08-11 04:00:00|810.8|810.2|810.3|809.7|812.3|811.7|810.3|809.7|94
1660194000000|2022-08-11 05:00:00|810.4|809.8|812.1|811.1|812.4|811.7|809.5|808.9|222
1660197600000|2022-08-11 06:00:00|812|811|815.3|814.7|815.9|815.1|811.8|810.9|289
1660201200000|2022-08-11 07:00:00|815.2|814.6|816.2|815.6|817.8|817.1|814.2|813.4|147
1660204800000|2022-08-11 08:00:00|816.5|815.5|819.5|818.5|821.5|820.6|816.2|815.2|410
1660208400000|2022-08-11 09:00:00|819.9|818.4|820.7|820.1|821.9|821.3|818.6|817.8|193
1660212000000|2022-08-11 10:00:00|820.9|820.3|817.8|817.2|821.2|820.5|816.5|815.9|260
1660215600000|2022-08-11 11:00:00|817.7|817.1|819.3|818.3|820.7|820.1|817.4|816.7|188
1660219200000|2022-08-11 12:00:00|819.4|818.4|819.7|818.7|821.7|820.9|818.4|817.4|382
1660222800000|2022-08-11 13:00:00|819.1|818.5|825.8|825.2|831.7|831.1|816.7|816|5999
1660226400000|2022-08-11 14:00:00|826|825.4|826.2|825.6|832|831.4|823.9|823.3|7867
1660230000000|2022-08-11 15:00:00|826.3|825.7|822.3|821.7|829.3|828.7|822.2|821.6|6512
1660233600000|2022-08-11 16:00:00|822.4|821.8|819.5|818.9|824.5|823.9|819.5|818.9|3819
1660237200000|2022-08-11 17:00:00|819.4|818.8|820.5|819.9|824.2|823.6|817.2|816.6|6349
1660240800000|2022-08-11 18:00:00|820.6|820|822.8|822.2|823.4|822.8|819.1|818.5|8054
1660262400000|2022-08-12 00:00:00|819.9|818.9|813.3|812.7|820.3|819.5|812.5|811.9|1080
1660266000000|2022-08-12 01:00:00|813.1|812.5|815|814.4|817.5|816.4|812.9|812.2|232
1660269600000|2022-08-12 02:00:00|815.3|814.3|818.4|817.4|818.4|817.8|814.5|813.9|94
1660273200000|2022-08-12 03:00:00|818.3|817.3|820.8|820.2|821.5|820.5|818.1|817.3|93
1660276800000|2022-08-12 04:00:00|820.9|820.3|819.3|818.7|821.1|820.5|819.2|818.3|64
1660280400000|2022-08-12 05:00:00|819.5|818.5|816.7|816.1|820.6|819.8|816.6|815.8|121
1660284000000|2022-08-12 06:00:00|817|816|818.1|817.1|818.1|817.4|815.7|815.1|131
1660287600000|2022-08-12 07:00:00|818|817|817.7|816.7|821.2|820.4|816.9|816.2|184
1660291200000|2022-08-12 08:00:00|817.8|816.8|812.6|812|818.5|817.6|812.1|811.4|393
1660294800000|2022-08-12 09:00:00|812.5|811.9|815|814.4|816.6|816|812|811.4|288
1660298400000|2022-08-12 10:00:00|815.2|814.2|813|812.4|815.8|815.2|812|810.9|282
1660302000000|2022-08-12 11:00:00|812.9|812.3|812.3|811.3|812.9|812.3|809.3|808.7|642
1660305600000|2022-08-12 12:00:00|812|811.4|815.5|814.5|816.7|815.9|811.5|810.9|318
1660309200000|2022-08-12 13:00:00|815.3|814.9|809.1|808.5|815.5|814.9|805.5|804.9|3515
1660312800000|2022-08-12 14:00:00|808.9|808.3|801.1|800.5|809.9|809|797.5|796.9|4752
1660316400000|2022-08-12 15:00:00|801.2|800.6|803.7|802.2|810.3|809.7|799.4|798.8|3691
1660320000000|2022-08-12 16:00:00|803.6|802.1|817.2|816.6|819.6|819|794.5|793.9|6248
1660323600000|2022-08-12 17:00:00|817.1|816.5|815.3|814.7|821.2|820.6|812.2|811.6|3411
1660327200000|2022-08-12 18:00:00|815.2|814.6|817.1|816.1|820.1|819.5|815.1|814.5|2231
1660521600000|2022-08-15 00:00:00|815.8|815.2|817|816.4|817.3|816.4|810|809.3|1052
1660525200000|2022-08-15 01:00:00|816.8|816.2|814.8|813.8|817.8|817.1|811.2|810.2|241
1660528800000|2022-08-15 02:00:00|815.1|813.6|812.2|810.7|815.1|814.1|808|807.3|662
1660532400000|2022-08-15 03:00:00|812.1|810.6|808.5|807.9|813.2|812.3|807|806.1|336
1660536000000|2022-08-15 04:00:00|808.7|808.1|807.1|806.1|809.8|808.7|806.1|805.1|101
1660539600000|2022-08-15 05:00:00|807|806|806.4|805.4|808.6|807.3|805.4|804.8|83
1660543200000|2022-08-15 06:00:00|806.5|805.5|805|804|807.9|806.8|803.5|802.8|142
1660546800000|2022-08-15 07:00:00|804.9|803.9|805.8|804.8|806.3|805.7|802.5|801.9|189
1660550400000|2022-08-15 08:00:00|805.9|804.9|803.3|802.7|808|807.3|801.1|800.4|247
1660554000000|2022-08-15 09:00:00|803.5|802.5|799.8|798.8|804.2|803.3|799|798.1|433
1660557600000|2022-08-15 10:00:00|799.7|798.7|800.4|799.8|802|801.2|798|797.1|184
1660561200000|2022-08-15 11:00:00|800.3|799.7|804.3|803.3|805|804.4|799.9|798.6|199
1660564800000|2022-08-15 12:00:00|804.1|803.5|799.7|799.1|804.3|803.6|799|798.3|570
1660568400000|2022-08-15 13:00:00|801.3|800.7|801.3|800.7|803.1|802.5|792|791.4|4431
1660572000000|2022-08-15 14:00:00|801.2|800.6|805|804.4|808.3|807.7|798.8|798.2|4073
1660575600000|2022-08-15 15:00:00|805.2|804.6|810.2|809.6|812.5|811.9|804.5|803.9|1974
1660579200000|2022-08-15 16:00:00|810.3|809.7|814.5|813.9|817.9|817.3|809.2|808.6|2139
1660582800000|2022-08-15 17:00:00|814.6|814|814.5|813.9|816.3|815.7|812|811.4|1526
1660586400000|2022-08-15 18:00:00|814.3|813.7|812.9|811.9|816|815.4|812.6|811.8|2632
1660608000000|2022-08-16 00:00:00|812.7|812.1|823.9|822.9|824.6|823.6|812.6|811.5|573
1660611600000|2022-08-16 01:00:00|823.8|822.8|822.5|821.9|823.9|822.8|819.2|818.6|201
1660615200000|2022-08-16 02:00:00|822.9|822.2|822.2|821.6|824.7|823.6|821.6|820.9|144
1660618800000|2022-08-16 03:00:00|822.4|821.8|822|820.5|823.4|822.1|820.5|819.7|47
1660622400000|2022-08-16 04:00:00|821.8|820.3|819.1|818.5|821.9|820.6|817.7|817|49
1660626000000|2022-08-16 05:00:00|819|818.4|819.1|818.5|819.1|818.5|817.3|816.6|57
1660629600000|2022-08-16 06:00:00|818.9|818.3|815.2|813.7|818.9|818.3|814.1|813.2|120
1660633200000|2022-08-16 07:00:00|815|814|815.5|814.9|816.8|815.6|812|811.2|339
1660636800000|2022-08-16 08:00:00|815.4|814.8|807.9|806.9|815.5|814.9|806.2|805.5|460
1660640400000|2022-08-16 09:00:00|808|807|806.7|805.7|812.9|812.3|806.5|805.5|343
1660644000000|2022-08-16 10:00:00|806.6|805.6|804|802.5|806.8|806|801.5|800.9|517
1660647600000|2022-08-16 11:00:00|804.1|802.6|804.7|804.1|805|804.2|800.7|799.8|333
1660651200000|2022-08-16 12:00:00|804.6|804|804.5|803.9|807|806.1|800.8|800.2|411
1660654800000|2022-08-16 13:00:00|807|806|807|806.4|810.7|810.1|803.1|802.5|3359
1660658400000|2022-08-16 14:00:00|807.1|806.5|810|809.4|816.1|815.5|806|805.4|3829
1660662000000|2022-08-16 15:00:00|809.8|809.2|798.5|797.9|810.6|809.9|797.8|797.2|2385
1660665600000|2022-08-16 16:00:00|798.6|798|802.5|801.9|803.2|802.6|796.3|795.7|1664
1660669200000|2022-08-16 17:00:00|802.6|802|798|797.4|804|803.4|797.7|797.1|1244
1660672800000|2022-08-16 18:00:00|797.9|797.3|799.7|799.1|800.7|800.1|797.4|796.8|1954
1660694400000|2022-08-17 00:00:00|799.8|799.2|802.5|801.5|803.8|803|798.2|797.3|519
1660698000000|2022-08-17 01:00:00|802.4|801.8|805.1|804.5|805.5|804.8|802.4|801.5|100
1660701600000|2022-08-17 02:00:00|805.2|804.6|808|807.4|808.3|807.6|805|804.4|110
1660705200000|2022-08-17 03:00:00|807.9|807.3|806.9|805.9|808|807.4|805.1|804.4|65
1660708800000|2022-08-17 04:00:00|807|805.5|808.8|807.8|809.1|808.5|806.2|805.2|71
1660712400000|2022-08-17 05:00:00|809|808|810.5|809|811.5|810.7|807.1|806.3|111
1660716000000|2022-08-17 06:00:00|810.3|809.3|808.5|807.9|811|810.3|808.1|807.5|58
1660719600000|2022-08-17 07:00:00|808.4|807.8|808.1|807.1|810|809.3|804.9|804.3|145
1660723200000|2022-08-17 08:00:00|807.9|807.3|805|804|808.2|807.5|802.5|801.7|232
1660726800000|2022-08-17 09:00:00|805.2|803.7|800.7|799.2|805.7|804.7|799|798.4|193
1660730400000|2022-08-17 10:00:00|800.6|799.1|802.6|801.6|805.1|804.2|800|799|266
1660734000000|2022-08-17 11:00:00|802.9|801.4|803.7|803.1|804.1|803.3|800.7|799.9|173
1660737600000|2022-08-17 12:00:00|803.9|803.3|806|805.4|807.8|807.2|802.8|802.2|276
1660741200000|2022-08-17 13:00:00|802.2|801.6|782.9|782.3|803.8|803|781|780.4|4278
1660744800000|2022-08-17 14:00:00|783|782.4|782.7|782.1|788.8|788.2|779.6|779|4179
1660748400000|2022-08-17 15:00:00|782.3|781.7|783.4|782.8|784.3|783.7|774.6|773.8|3084
1660752000000|2022-08-17 16:00:00|782.9|782.3|783.2|782.6|787.9|787.3|782.4|781.8|1584
1660755600000|2022-08-17 17:00:00|783.4|782.8|781.2|780.6|783.9|783.3|778.7|778.1|2310
1660759200000|2022-08-17 18:00:00|781|780.4|778|777.4|782.9|782.3|776.9|776.3|2952
1660780800000|2022-08-18 00:00:00|779.4|778.4|775.7|775.1|780.7|780.1|773.1|772.3|348
1660784400000|2022-08-18 01:00:00|775.6|775|776.7|776.1|777.4|776.6|774.9|774.1|139
1660788000000|2022-08-18 02:00:00|776.8|776.2|775.5|774.9|776.8|776.2|774.2|773.6|93
1660791600000|2022-08-18 03:00:00|775.8|774.8|773.8|773.2|776.1|775.3|773.6|773|345
1660795200000|2022-08-18 04:00:00|773.9|773.3|771.8|771.2|775.4|774.8|771.8|771|118
1660798800000|2022-08-18 05:00:00|771.7|771.1|772.8|771.8|774.9|774.1|771.2|770.5|102
1660802400000|2022-08-18 06:00:00|772.9|771.9|770|769.4|773.4|772.5|768.1|767.3|207
1660806000000|2022-08-18 07:00:00|770.2|769.2|763.8|762.8|770.5|769.9|762.4|761.5|515
1660809600000|2022-08-18 08:00:00|764|762.5|762.5|761.9|766|765|761.4|760|449
1660813200000|2022-08-18 09:00:00|762.4|761.8|757.5|756.9|764.6|763.8|757|756.3|562
1660816800000|2022-08-18 10:00:00|757.6|756.6|759|758.4|760.5|759.8|755.4|754.6|610
1660820400000|2022-08-18 11:00:00|758.9|758.3|766.1|765.1|766.8|766|757.4|756.4|845
1660824000000|2022-08-18 12:00:00|765.8|765.2|763.2|762.2|766.3|765.5|759.1|758.5|621
1660827600000|2022-08-18 13:00:00|758.9|757.9|749.7|749.1|760|759.2|743|742.4|4699
1660831200000|2022-08-18 14:00:00|749.6|749|754.2|753.6|755.7|755|740.9|740.3|3825
1660834800000|2022-08-18 15:00:00|754.1|753.5|748.4|747.4|758.6|758|748|747.4|2811
1660838400000|2022-08-18 16:00:00|748.2|747.6|750.6|750|752.6|752|745.1|744.5|2657
1660842000000|2022-08-18 17:00:00|750.5|749.9|751.8|751.2|754.1|753.5|747.7|747.1|2044
1660845600000|2022-08-18 18:00:00|751.9|751.3|746.2|745.2|752.2|751.6|745.4|744.8|2467
1660867200000|2022-08-19 00:00:00|749.7|748.7|754.1|753.1|755.1|754.5|749.4|748.5|308
1660870800000|2022-08-19 01:00:00|754|753|753.6|752.6|754.1|753.4|750.5|749.7|86
1660874400000|2022-08-19 02:00:00|753.4|752.8|756.1|754.6|757.9|757.2|753.3|752.5|141
1660878000000|2022-08-19 03:00:00|755.9|754.9|756.5|755.5|756.6|755.8|753.4|752.4|63
1660881600000|2022-08-19 04:00:00|756.3|755.7|751.2|750.6|756.8|756.1|751.1|750.1|69
1660885200000|2022-08-19 05:00:00|751.1|750.5|750|749|751.8|751|748.8|748.2|120
1660888800000|2022-08-19 06:00:00|750.1|749.1|750.5|749.5|751.9|750.7|748.2|747.4|71
1660892400000|2022-08-19 07:00:00|750.3|749.7|753.1|752.5|753.6|752.9|749.1|748.1|295
1660896000000|2022-08-19 08:00:00|753|752.4|753.2|752.2|754.3|753.7|748.2|747.6|174
1660899600000|2022-08-19 09:00:00|752.7|752.1|752.5|751.9|753.7|752.8|750.4|749.8|214
1660903200000|2022-08-19 10:00:00|752.6|752|751.4|750.8|752.6|752|747.6|747|350
1660906800000|2022-08-19 11:00:00|751.1|750.5|750.5|749.9|754.8|754.2|749.9|749.2|431
1660910400000|2022-08-19 12:00:00|750.6|750|751.9|751.3|753.1|752.5|748.1|747.5|215
1660914000000|2022-08-19 13:00:00|752|751|744.7|744.1|756.8|756.2|744.2|743.6|1564
1660917600000|2022-08-19 14:00:00|744.5|743.9|755.3|754.7|755.8|755.2|743.2|742.6|2320
1660921200000|2022-08-19 15:00:00|755.8|755.2|764.9|764.3|768.4|767.8|754.6|754|1972
1660924800000|2022-08-19 16:00:00|765.3|764.7|765.5|764.9|768.7|768.1|762.9|762.1|1083
1660928400000|2022-08-19 17:00:00|765.6|765|770|769.4|771.7|771.1|763.6|763|1330
1660932000000|2022-08-19 18:00:00|770.1|769.5|770.6|769.1|770.6|769.6|767.3|766.7|2035
1661126400000|2022-08-22 00:00:00|767.8|766.8|765.9|764.4|777.8|776.8|761.9|761.2|618
1661130000000|2022-08-22 01:00:00|765.7|764.7|768.7|767.2|770.9|769.7|765.1|763.8|518
1661133600000|2022-08-22 02:00:00|768.4|767.4|767.2|765.7|769.7|768.4|765.8|764.9|30
1661137200000|2022-08-22 03:00:00|766.9|765.9|769.1|768.1|769.4|768.4|766.5|765.4|24
1661140800000|2022-08-22 04:00:00|768.9|768.3|770.6|769.6|772.2|771.2|764|763|88
1661144400000|2022-08-22 05:00:00|770.4|769.8|771.2|770.2|771.6|770.8|768.5|767.5|23
1661148000000|2022-08-22 06:00:00|771|770.4|771.2|770.2|772.6|771.8|768.1|767|95
1661151600000|2022-08-22 07:00:00|771.5|770|766|764.5|771.5|770.5|765.2|764.3|199
1661155200000|2022-08-22 08:00:00|765.8|764.3|763.1|762.1|766.1|765.2|761.1|760.5|211
1661158800000|2022-08-22 09:00:00|762.8|762.2|765.8|764.3|767.6|766.9|762|761.1|141
1661162400000|2022-08-22 10:00:00|765.7|764.7|770|769.4|775.8|775.1|765.3|764.5|340
1661166000000|2022-08-22 11:00:00|770.3|769.3|772.2|771.6|774.2|773.6|766.4|765.8|583
1661169600000|2022-08-22 12:00:00|772.1|771.5|767.1|766.5|772.3|771.7|766.4|765.5|230
1661173200000|2022-08-22 13:00:00|767.2|766.6|767.9|767.3|773.7|773.1|762.9|762.3|1641
1661176800000|2022-08-22 14:00:00|767.8|767.2|785|784.4|785.6|785|763.7|763.1|3945
1661180400000|2022-08-22 15:00:00|785.2|784.6|784.1|783.5|789.7|789.1|779.6|779|3074
1661184000000|2022-08-22 16:00:00|784.2|783.6|782.5|781.9|785.8|785.2|780|779.3|962
1661187600000|2022-08-22 17:00:00|782.4|781.8|784|783.4|784.4|783.7|781.7|781.1|1868
1661191200000|2022-08-22 18:00:00|784.1|783.5|785.8|784.3|790.3|789.7|784|783.4|2171
1661212800000|2022-08-23 00:00:00|785.7|784.7|792.4|791.4|794.8|793.8|784.2|783.1|332
1661216400000|2022-08-23 01:00:00|792.2|791.2|796.2|795.6|797.9|797.2|790.5|789.3|164
1661220000000|2022-08-23 02:00:00|796|795.4|796.8|795.8|797.1|796.1|794.2|793.6|79
1661223600000|2022-08-23 03:00:00|796.6|796|793.8|793.2|797.4|796.7|793.4|792.5|51
1661227200000|2022-08-23 04:00:00|793.9|792.9|792.6|792|794|793.4|790.8|789.8|126
1661230800000|2022-08-23 05:00:00|792.4|791.8|788.8|787.8|793.1|792.3|788.7|787.8|102
1661234400000|2022-08-23 06:00:00|788.6|788|791.7|791.1|793.7|792.3|787.6|786.3|71
1661238000000|2022-08-23 07:00:00|792.2|791.2|800.3|799.3|803.5|802.7|791.4|790.3|756
1661241600000|2022-08-23 08:00:00|800.1|799.1|796.8|796.2|800.4|799.6|795.9|795.3|272
1661245200000|2022-08-23 09:00:00|797|796|798.9|797.9|799.4|798.7|792.1|791.2|288
1661248800000|2022-08-23 10:00:00|799.3|797.8|801.6|801|802.9|802.1|797.6|797|478
1661252400000|2022-08-23 11:00:00|801.7|801.1|797.9|797.3|803.6|802.6|795.5|794.7|267
1661256000000|2022-08-23 12:00:00|797.8|796.9|798.7|797.7|798.9|798|793.5|792.9|509
1661259600000|2022-08-23 13:00:00|799.4|798.4|801.1|800.5|804.7|804.1|794.5|793.7|2593
1661263200000|2022-08-23 14:00:00|800.8|800.2|816.2|815.6|816.5|815.9|800.8|800.2|5212
1661266800000|2022-08-23 15:00:00|816|815.4|812.6|812|818.7|818.1|809.7|809.1|3084
1661270400000|2022-08-23 16:00:00|812.5|811.9|808.7|808.1|813.8|813.1|807.6|807|1626
1661274000000|2022-08-23 17:00:00|809|808.4|804|803.4|810|809.2|804|803.4|1191
1661277600000|2022-08-23 18:00:00|804.1|803.5|799.7|799.1|805.5|804.9|798.4|797.8|1391
1661299200000|2022-08-24 00:00:00|801.2|800.2|806.1|805.1|808.7|807.9|800.4|799.5|522
1661302800000|2022-08-24 01:00:00|805.9|804.9|811.4|810.8|812.1|811.3|804.9|804.3|160
1661306400000|2022-08-24 02:00:00|811.3|810.7|814.6|813.6|815|814.1|809.7|808.8|160
1661310000000|2022-08-24 03:00:00|814.5|813.9|815.7|814.7|816|815.2|813.5|812.7|78
1661313600000|2022-08-24 04:00:00|815.3|814.4|813|812.4|815.3|814.6|812|811.4|42
1661317200000|2022-08-24 05:00:00|812.8|812.2|814.7|814.1|815.1|814.4|811.4|810.7|51
1661320800000|2022-08-24 06:00:00|814.6|814|811.6|811|815.2|814.5|808.7|807.9|425
1661324400000|2022-08-24 07:00:00|811.5|810.9|814.1|813.5|814.7|814|810.7|809.6|142
1661328000000|2022-08-24 08:00:00|813.9|813.3|810.5|809.9|816.9|816.2|809.5|808.7|107
1661331600000|2022-08-24 09:00:00|810.7|809.7|816|815|816.9|816.3|810|809|138
1661335200000|2022-08-24 10:00:00|815.9|814.9|809.4|808.8|816.2|815.6|805.4|804.7|223
1661338800000|2022-08-24 11:00:00|809.6|808.6|812.3|811.3|814|813|808.1|807.1|739
1661342400000|2022-08-24 12:00:00|812.2|811.6|809.2|808.6|813.5|812.6|806.4|805.8|392
1661346000000|2022-08-24 13:00:00|809.7|809.1|804.9|804.3|812.7|812.1|800.2|799.6|3656
1661349600000|2022-08-24 14:00:00|804.7|804.1|796|795.4|809.1|808.3|791.7|791.1|2187
1661353200000|2022-08-24 15:00:00|795.9|795.3|797.7|797.1|806.6|806|793.1|792.5|3283
1661356800000|2022-08-24 16:00:00|797.5|796.9|806.1|805.5|810|809.4|796.5|795.9|1388
1661360400000|2022-08-24 17:00:00|806|805.4|808.6|808|810.2|809.6|804.2|803.6|1162
1661364000000|2022-08-24 18:00:00|808.5|807.9|813.2|812.6|814.4|813.6|808.5|807.8|1712
1661385600000|2022-08-25 00:00:00|811.9|810.9|815.3|814.7|816.3|815.7|809.2|808.4|133
1661389200000|2022-08-25 01:00:00|815.4|814.8|815.7|814.7|816.9|816|813.3|812.5|61
1661392800000|2022-08-25 02:00:00|815.8|814.8|815.7|814.7|816.5|815.9|814.7|813.8|54
1661396400000|2022-08-25 03:00:00|815.8|814.8|813.7|813.1|816.1|815.5|813.7|812.9|41
1661400000000|2022-08-25 04:00:00|814.1|812.9|816.7|816.1|816.9|816.3|812.4|811.6|54
1661403600000|2022-08-25 05:00:00|816.9|816.3|815.6|814.6|816.9|816.3|814.6|813.6|21
1661407200000|2022-08-25 06:00:00|815.4|814.8|818|817|821.3|820.4|815.1|814.2|166
1661410800000|2022-08-25 07:00:00|817.8|816.8|816.7|815.7|819.1|818|814.1|813.1|60
1661414400000|2022-08-25 08:00:00|816.5|815.9|811.4|810.8|816.5|815.9|811.1|810.1|297
1661418000000|2022-08-25 09:00:00|812|811|808|807|812.4|811.3|805.9|805.2|199
1661421600000|2022-08-25 10:00:00|807.8|807.2|806.2|805.6|810.6|809.6|804.4|803.5|87
1661425200000|2022-08-25 11:00:00|806.4|805.4|806.3|805.7|809.1|808.3|804.2|803.6|366
1661428800000|2022-08-25 12:00:00|806.4|805.8|806.9|805.4|810.3|809.5|805|804.3|360
1661432400000|2022-08-25 13:00:00|806.2|805.6|813.5|812.9|816.7|816.1|803.2|802.5|731
1661436000000|2022-08-25 14:00:00|813.7|813.1|810.7|810.1|818|817.4|809.4|808.8|2354
1661439600000|2022-08-25 15:00:00|810.5|809.9|804.1|803.5|810.5|809.9|800.1|799.3|1596
1661443200000|2022-08-25 16:00:00|804|803.4|799.1|798.5|804.3|803.6|794.5|793.9|1182
1661446800000|2022-08-25 17:00:00|799.2|798.6|788|787.4|801.8|801.1|787.8|787.2|2689
1661450400000|2022-08-25 18:00:00|787.5|786.9|786.1|785.5|790.9|790.3|785.6|784.8|1803
1661472000000|2022-08-26 00:00:00|785.4|783.9|786.4|785.4|787.9|787.1|783.2|782.4|182
1661475600000|2022-08-26 01:00:00|786.5|785.5|787.7|786.7|791.5|790.9|786.1|785.3|197
1661479200000|2022-08-26 02:00:00|787.5|786.9|790.8|789.8|791.2|790|786.5|785.5|22
1661482800000|2022-08-26 03:00:00|790.7|789.7|790|789.4|791.1|789.9|788|787.2|68
1661486400000|2022-08-26 04:00:00|790.2|789.2|788.5|787.5|791.6|790.8|786.9|786.1|55
1661490000000|2022-08-26 05:00:00|788.6|787.6|790.4|789.8|790.7|789.8|787.2|786.6|45
1661493600000|2022-08-26 06:00:00|790.5|789.9|790.6|789.6|791.4|790.8|787.5|786.9|47
1661497200000|2022-08-26 07:00:00|790.9|789.4|792.5|791.5|792.9|792.1|787.2|786.5|708
1661500800000|2022-08-26 08:00:00|792.4|791.8|793.4|791.9|794.4|793.8|790.6|789.4|102
1661504400000|2022-08-26 09:00:00|793.1|792.1|793.9|792.9|794.4|793.6|790.6|789.6|55
1661508000000|2022-08-26 10:00:00|793.8|793.2|793.7|792.2|797.7|797.1|793.3|792|140
1661511600000|2022-08-26 11:00:00|793.4|792.4|795.1|794.5|796|795.2|793.3|792.2|752
1661515200000|2022-08-26 12:00:00|795.2|794.6|792.1|791.1|796.5|795.9|791.6|790.8|274
1661518800000|2022-08-26 13:00:00|793.3|792.3|803.6|803|804.6|803.9|790.4|789.7|2067
1661522400000|2022-08-26 14:00:00|803.9|802.9|796.3|795.7|807.4|806.6|789.3|788.6|4176
1661526000000|2022-08-26 15:00:00|796.4|795.8|806.8|806.2|810|809.2|794.3|793.7|1777
1661529600000|2022-08-26 16:00:00|807|806|805.9|805.3|807.9|807.3|801.8|801.2|2765
1661533200000|2022-08-26 17:00:00|806|805.4|809|808.4|809.3|808.7|804|803.3|2369
1661536800000|2022-08-26 18:00:00|808.8|808.2|811.6|810.1|812.9|811.6|802.5|801.9|2480
1661731200000|2022-08-29 00:00:00|811|810.4|809.1|808.5|811.6|810.9|807|806.2|269
1661734800000|2022-08-29 01:00:00|809|808.4|809.1|808.1|809.7|808.9|805.5|804.6|382
1661738400000|2022-08-29 02:00:00|808.7|807.9|810|809.4|811.3|810.5|807|806.4|226
1661742000000|2022-08-29 03:00:00|810.1|809.5|811.6|811|812.8|812.2|810.1|809.5|162
1661745600000|2022-08-29 04:00:00|811.5|810.9|812.8|812.2|814.3|813.7|811.3|810.5|211
1661749200000|2022-08-29 05:00:00|813.1|812.5|809|808.4|813.1|812.5|808.5|807.8|528
1661752800000|2022-08-29 06:00:00|809.3|808.3|810|809.4|810.4|809.6|806.9|806.3|458
1661756400000|2022-08-29 07:00:00|809.9|809.3|807|806.4|810|809.4|803.8|803.1|954
1661760000000|2022-08-29 08:00:00|807.2|806.6|797.3|796.7|807.6|806.9|796.8|796.1|1735
1661763600000|2022-08-29 09:00:00|797.4|796.4|799.6|799|800.1|799.5|795.7|795.1|966
1661767200000|2022-08-29 10:00:00|799.8|799.2|798.6|798|800.4|799.6|796.2|795.6|866
1661770800000|2022-08-29 11:00:00|798.4|797.8|797.7|797.1|800.4|799.7|796.1|795.4|631
1661774400000|2022-08-29 12:00:00|797.6|797|808.8|808.2|810.2|809.6|794.9|794.3|1445
1661778000000|2022-08-29 13:00:00|811.8|811.2|814.7|814.1|817.1|816.5|806.9|806.3|5531
1661781600000|2022-08-29 14:00:00|814.5|813.9|830.1|829.5|833.8|833.2|813.5|812.9|8274
1661785200000|2022-08-29 15:00:00|830.2|829.6|841|840.4|841.5|840.9|830.2|829.6|7159
1661788800000|2022-08-29 16:00:00|840.9|840.3|840.4|839.8|849.5|848.9|838|837.4|7388
1661792400000|2022-08-29 17:00:00|840.5|839.9|845|844.4|845.2|844.6|836|835.4|7712
1661796000000|2022-08-29 18:00:00|845.2|844.6|842.7|842.1|845.3|844.7|840|839.4|3110
1661817600000|2022-08-30 00:00:00|841.2|840.2|841.2|840.2|844.2|843.3|840|839.3|822
1661821200000|2022-08-30 01:00:00|841.1|840.5|834.7|834.1|842.5|841.8|834.2|833.5|485
1661824800000|2022-08-30 02:00:00|835|834|835.2|834.6|836.5|835.9|833.8|833.2|397
1661828400000|2022-08-30 03:00:00|835|834.4|835|834|835.5|834.6|832.9|832.2|198
1661832000000|2022-08-30 04:00:00|834.5|833.9|835.2|834.2|836|835.1|833|832.4|148
1661835600000|2022-08-30 05:00:00|835.3|834.3|837.9|837.3|838.3|837.6|835.1|834.3|619
1661839200000|2022-08-30 06:00:00|837.8|837.2|836.7|836.1|841.6|841|834.6|834|632
1661842800000|2022-08-30 07:00:00|836.4|835.8|839.4|838.8|841|840.1|834.4|833.5|845
1661846400000|2022-08-30 08:00:00|839.1|838.5|844|843|846.8|846.2|837.2|836.5|1507
1661850000000|2022-08-30 09:00:00|843.7|843.1|837.6|837|843.7|843.1|833.1|832.5|856
1661853600000|2022-08-30 10:00:00|837.5|836.9|835.5|834.9|840|839.4|833.7|833|585
1661857200000|2022-08-30 11:00:00|835.6|835|833|832.4|835.6|835|832|831.3|628
1661860800000|2022-08-30 12:00:00|833.2|832.6|829.1|828.5|837.2|836.5|828.4|827.8|1567
1661864400000|2022-08-30 13:00:00|829.5|828.9|839.1|838.5|842.1|841.5|829.5|828.9|7449
1661868000000|2022-08-30 14:00:00|838.9|838.3|830.8|830.2|839.6|839|829.1|828.5|6057
1661871600000|2022-08-30 15:00:00|830.6|830|825.8|825.2|831.6|831|823.7|823.1|5717
1661875200000|2022-08-30 16:00:00|825.9|825.3|820.4|819.8|826.8|826.2|818.2|817.6|4669
1661878800000|2022-08-30 17:00:00|820.3|819.7|820.9|820.3|823.7|823.1|817.4|816.8|4347
1661882400000|2022-08-30 18:00:00|821|820.4|821.1|820.1|821.7|821.1|818.9|818.3|3766
1661904000000|2022-08-31 00:00:00|822.3|820.8|817.9|816.9|822.3|821.5|816.9|816|851
1661907600000|2022-08-31 01:00:00|818.6|817.1|817.1|816.5|819.9|819|817|816.4|123
1661911200000|2022-08-31 02:00:00|817|816.4|819|818.4|819.5|818.8|815|814.4|195
1661914800000|2022-08-31 03:00:00|818.9|818.3|819.4|818.8|820|819.2|818.3|817.7|534
1661918400000|2022-08-31 04:00:00|819.5|818.9|825.4|824.8|826.3|825.7|818.8|818.2|354
1661922000000|2022-08-31 05:00:00|825.5|824.9|826.6|826|828.2|827.4|824.8|824|254
1661925600000|2022-08-31 06:00:00|826.9|826.3|826.5|825.5|828|827.3|824.9|824.3|272
1661929200000|2022-08-31 07:00:00|826.4|825.8|829.2|827.7|829.7|828.8|823.6|823|621
1661932800000|2022-08-31 08:00:00|829.3|827.8|818|817|830.9|829.9|815.7|815.1|1466
1661936400000|2022-08-31 09:00:00|817.7|816.7|812.9|812.3|818.1|817|811.8|811.2|768
1661940000000|2022-08-31 10:00:00|813|812.4|815.3|814.7|816.2|815.6|811.8|811.2|406
1661943600000|2022-08-31 11:00:00|815.2|814.6|817.6|816.1|819.9|818.8|813.3|812.7|661
1661947200000|2022-08-31 12:00:00|817.3|816.3|812.8|812.2|817.3|816.3|811.9|811.3|1491
1661950800000|2022-08-31 13:00:00|812.2|811.6|815.5|814.9|818.8|818.2|807.5|806.9|5240
1661954400000|2022-08-31 14:00:00|815.2|814.6|828.3|827.7|829.3|828.7|814.6|814|6347
1661958000000|2022-08-31 15:00:00|828.2|827.6|834.6|834|839.9|839.3|824.1|823.5|5155
1661961600000|2022-08-31 16:00:00|834.8|834.2|833|832.4|835.8|835.2|828.1|827.5|2774
1661965200000|2022-08-31 17:00:00|832.8|832.2|833.5|832.9|836.6|836|829.6|829|2494
1661968800000|2022-08-31 18:00:00|833.6|833|833.9|833.3|834.6|834|830.6|830|3117
1661990400000|2022-09-01 00:00:00|829.3|828.7|831.6|830.6|831.7|831.1|826.5|825.9|607
1661994000000|2022-09-01 01:00:00|831.5|830.9|832.8|832.2|834|833.3|831.3|830.5|232
1661997600000|2022-09-01 02:00:00|832.7|832.1|830.9|829.9|834|833.3|829.8|829|169
1662001200000|2022-09-01 03:00:00|830.8|830.2|832.3|831.7|832.5|831.7|830.8|829.8|95
1662004800000|2022-09-01 04:00:00|832.4|831.4|828.7|828.1|832.8|831.8|828.7|828.1|157
1662008400000|2022-09-01 05:00:00|828.6|828|827.9|826.9|831|830.3|827.2|826.6|612
1662012000000|2022-09-01 06:00:00|827.8|827.2|828.6|828|829.7|828.7|827.5|826.8|375
1662015600000|2022-09-01 07:00:00|828.5|827.9|827.1|826.5|829|828|824.8|824.2|622
1662019200000|2022-09-01 08:00:00|827.2|826.6|823.1|822.5|827.6|827|820.4|819.7|569
1662022800000|2022-09-01 09:00:00|822.9|822.3|825.7|824.7|826.7|826|822.4|821.8|546
1662026400000|2022-09-01 10:00:00|825.4|824.8|822.9|822.3|826.4|825.8|822.3|821.7|400
1662030000000|2022-09-01 11:00:00|822.8|822.2|824.8|824.2|826.7|826|822.3|821.6|514
1662033600000|2022-09-01 12:00:00|825|824.4|827.6|826.1|829.4|828.6|824.4|823.7|572
1662037200000|2022-09-01 13:00:00|827.7|827.1|831|830.4|835.7|835.1|822.9|822|5369
1662040800000|2022-09-01 14:00:00|831.4|830.8|815.6|815|836.1|835.5|812.3|811.7|7112
1662044400000|2022-09-01 15:00:00|815.5|814.9|811.5|810.9|818.5|817.9|810|809.4|5258
1662048000000|2022-09-01 16:00:00|811.1|810.5|796.3|795.7|812.5|811.9|792.4|791.8|7186
1662051600000|2022-09-01 17:00:00|796.6|796|794.1|793.5|799.8|799.2|793.8|793.2|4390
1662055200000|2022-09-01 18:00:00|793.9|793.3|797.6|797|798.1|797.5|793.2|792.6|3871
1662076800000|2022-09-02 00:00:00|799.2|798.6|800.7|800.1|802.2|801.5|798.4|797.4|512
1662080400000|2022-09-02 01:00:00|800.9|800.3|800.5|799.9|801.9|801.1|797.4|796.7|399
1662084000000|2022-09-02 02:00:00|800.7|800.1|802|801.4|802.1|801.5|799|798.2|134
1662087600000|2022-09-02 03:00:00|801.9|801.3|802.1|801.5|802.6|801.8|801|799.9|147
1662091200000|2022-09-02 04:00:00|802.5|801.9|803.1|802.5|804.9|803.9|802.2|801.6|245
1662094800000|2022-09-02 05:00:00|803.3|802.7|802.9|802.3|804.1|803.2|801.4|800.7|191
1662098400000|2022-09-02 06:00:00|802.8|802.2|803.9|802.9|804.4|803.4|799.2|798.3|269
1662102000000|2022-09-02 07:00:00|803.6|802.6|802.9|801.4|804.7|803.9|800.5|799.9|298
1662105600000|2022-09-02 08:00:00|803|801.5|807.8|807.2|809.9|809.3|802|801.4|1628
1662109200000|2022-09-02 09:00:00|807.9|806.9|807.8|807.2|810.9|810.2|807.3|806.6|766
1662112800000|2022-09-02 10:00:00|807.7|807.1|808|806.5|809.7|809.1|805.4|804.8|270
1662116400000|2022-09-02 11:00:00|807.6|806.6|806.3|805.7|808.1|807.5|805.6|804.9|252
1662120000000|2022-09-02 12:00:00|806.4|805.8|806.6|806|810|809.2|803.9|803.3|700
1662123600000|2022-09-02 13:00:00|806.9|805.9|815.3|814.7|817.7|817.1|804.6|804|3950
1662127200000|2022-09-02 14:00:00|815.4|814.8|815.9|815.3|820.9|820.3|813.8|812.9|4796
1662130800000|2022-09-02 15:00:00|815.8|815.2|812.7|812.1|816.2|815.6|808.7|808.1|3544
1662134400000|2022-09-02 16:00:00|812.6|812|811.7|811.1|813.2|812.6|809.5|808.9|2281
1662138000000|2022-09-02 17:00:00|811.6|811|812.5|811.9|814.5|813.9|810.6|810|1456
1662141600000|2022-09-02 18:00:00|812.6|812|810.9|809.9|814|813.4|810.7|809.9|1661
1662422400000|2022-09-06 00:00:00|814.3|813.7|825.5|824.5|826.2|825.6|814.3|813|1097
1662426000000|2022-09-06 01:00:00|825.4|824.8|823.4|822.8|826.8|826.2|823.1|822.5|862
1662429600000|2022-09-06 02:00:00|823.3|822.7|823.7|823.1|825|824.3|822.8|822.2|166
1662433200000|2022-09-06 03:00:00|823.8|822.8|822.2|821.6|825.4|824.6|822.2|821.5|145
1662436800000|2022-09-06 04:00:00|822.3|821.3|821.4|820.8|822.3|821.6|819.8|819.2|109
1662440400000|2022-09-06 05:00:00|821.3|820.7|821.5|820.5|822.8|822.1|818.6|818|122
1662444000000|2022-09-06 06:00:00|821.6|820.6|821|820.4|822.8|821.9|819.4|818.5|304
1662447600000|2022-09-06 07:00:00|821.3|820.3|815.8|814.8|823.8|822.9|813.4|812.8|517
1662451200000|2022-09-06 08:00:00|815.5|814.9|814.2|813.6|817.3|816.5|813.5|812.8|430
1662454800000|2022-09-06 09:00:00|814.4|813.8|808.5|807.9|814.4|813.8|806.6|806|696
1662458400000|2022-09-06 10:00:00|808.8|807.8|807.6|806.6|811.1|810.3|807.1|806.4|192
1662462000000|2022-09-06 11:00:00|807.5|806.9|813.1|812.5|816.1|815.5|803.4|802.8|783
1662465600000|2022-09-06 12:00:00|813.2|812.6|816.8|816.2|819.4|818.6|809.9|809.3|1373
1662469200000|2022-09-06 13:00:00|813.3|812.3|818.6|818|819.2|818.6|808.3|807.2|3439
1662472800000|2022-09-06 14:00:00|818.4|817.8|812.2|811.6|820.8|820.2|810.2|809.6|3838
1662476400000|2022-09-06 15:00:00|812.1|811.5|814.2|813.6|816|815.4|806.8|806.2|2710
1662480000000|2022-09-06 16:00:00|814.3|813.7|818.4|817.8|820.1|819.5|813.2|812.6|2558
1662483600000|2022-09-06 17:00:00|818.3|817.7|818.6|818|821.7|821.1|817.8|817.2|2600
1662487200000|2022-09-06 18:00:00|818.8|818.2|822|821|822.5|821.7|816.6|816|2471
1662508800000|2022-09-07 00:00:00|818.5|817.5|814.3|813.7|818.5|817.7|812.5|811.7|604
1662512400000|2022-09-07 01:00:00|814.5|813.9|813.2|812.6|815|814.2|811.3|810.7|270
1662516000000|2022-09-07 02:00:00|813.5|812.5|812.8|812.2|813.6|812.9|812.1|811.5|75
1662519600000|2022-09-07 03:00:00|812.7|812.1|813.2|812.6|814.1|813.5|812.5|811.4|78
1662523200000|2022-09-07 04:00:00|813.1|812.5|813.5|812.9|815.6|814.6|812.5|811.4|96
1662526800000|2022-09-07 05:00:00|813.6|812.6|815.3|814.7|815.4|814.8|813.2|812.6|63
1662530400000|2022-09-07 06:00:00|815|814.3|821.1|820.1|821.8|821|814.9|814.3|565
1662534000000|2022-09-07 07:00:00|821|820.4|844.1|843.5|845.7|844.8|818.9|817.9|2553
1662537600000|2022-09-07 08:00:00|844|843.4|844.3|843.7|850.2|849.6|840.1|839.3|2940
1662541200000|2022-09-07 09:00:00|844.4|843.8|848.2|847.6|849.1|848.5|844.3|843.7|1285
1662544800000|2022-09-07 10:00:00|848|847.4|853.3|852.7|855.5|854.9|848|847.4|1594
1662548400000|2022-09-07 11:00:00|853.6|852.6|848.1|847.5|854.7|854.1|848|847.4|1562
1662552000000|2022-09-07 12:00:00|848.9|847.9|849.6|849|853.2|852.6|848|847.4|1402
1662555600000|2022-09-07 13:00:00|847.4|846.8|865.7|865.1|871.4|870.8|846.7|846.1|9759
1662559200000|2022-09-07 14:00:00|865.4|864.8|863.4|862.8|875.3|874.7|862.2|861.6|10054
1662562800000|2022-09-07 15:00:00|863.6|863|845.3|844.7|866.1|865.5|839.9|839.3|8567
1662566400000|2022-09-07 16:00:00|844.9|844.3|846.3|845.7|849.8|849.2|838.4|837.8|4475
1662570000000|2022-09-07 17:00:00|846.4|845.8|847.3|846.7|852|851.4|846.4|845.8|2323
1662573600000|2022-09-07 18:00:00|847.5|846.9|843.7|842.7|848.7|848.1|842.5|841.9|3252
1662595200000|2022-09-08 00:00:00|840.8|839.8|847.7|846.7|848.2|847.6|840.1|839.4|585
1662598800000|2022-09-08 01:00:00|847.8|847.2|849.7|849.1|854|853|847.7|847.1|401
1662602400000|2022-09-08 02:00:00|849.6|848.7|849.4|848.8|850.8|850|848.2|847.5|110
1662606000000|2022-09-08 03:00:00|849.5|848.9|851.7|851.1|852.3|851.6|849.2|848.5|143
1662609600000|2022-09-08 04:00:00|851.5|850.9|850.9|850.3|851.5|850.9|848.4|847.7|95
1662613200000|2022-09-08 05:00:00|851.2|850.6|851.7|851.1|852.8|852.1|849.9|849.1|113
1662616800000|2022-09-08 06:00:00|851.6|851|851.5|850.5|853.7|853.1|849|848.2|258
1662620400000|2022-09-08 07:00:00|851.4|850.8|858.7|858.1|858.8|858.1|851.4|850.4|525
1662624000000|2022-09-08 08:00:00|858.8|857.8|855.5|854.9|859|858.3|851|850.4|568
1662627600000|2022-09-08 09:00:00|855.2|854.6|853|852.4|855.6|854.9|850|849.3|585
1662631200000|2022-09-08 10:00:00|852.9|852.3|849.8|849.2|853.3|852.5|847.5|846.6|1033
1662634800000|2022-09-08 11:00:00|849.6|849|850.1|849.5|851.2|850.5|847.7|847.1|1084
1662638400000|2022-09-08 12:00:00|849.9|849.3|852|850.5|857.3|856.6|848.8|848.2|1424
1662642000000|2022-09-08 13:00:00|852.7|851.4|841.2|840.6|857.8|857.2|840.9|840.3|5866
1662645600000|2022-09-08 14:00:00|840.9|840.3|827.2|826.6|841.8|841.2|820.3|819.7|10938
1662649200000|2022-09-08 15:00:00|827|826.4|830.3|829.7|834|833.4|825.7|825.1|3667
1662652800000|2022-09-08 16:00:00|830.2|829.6|827.4|826.8|833.1|832.5|827.1|826.5|2454
1662656400000|2022-09-08 17:00:00|827.3|826.7|831.5|830.9|834|833.4|827.3|826.7|2595
1662660000000|2022-09-08 18:00:00|831.6|831|834.2|833.6|834.6|834|828.5|827.9|2523
1662681600000|2022-09-09 00:00:00|831.7|830.2|836.6|835.6|837.1|836.2|828.6|827.6|487
1662685200000|2022-09-09 01:00:00|836.5|835.9|837|836.4|837.9|837.3|835.3|834.4|143
1662688800000|2022-09-09 02:00:00|837.4|836.5|838|837.4|840.2|839.4|836.7|835.9|153
1662692400000|2022-09-09 03:00:00|838.1|837.1|835.3|834.7|838.5|837.8|833.7|832.7|121
1662696000000|2022-09-09 04:00:00|835.8|835.2|835.1|834.5|835.8|835.2|834.8|833.9|92
1662699600000|2022-09-09 05:00:00|835.2|834.2|834.6|834|835.9|835.2|833.5|832.7|515
1662703200000|2022-09-09 06:00:00|834.5|833.9|834.8|834.2|836.5|835.8|833.4|832.8|1172
1662706800000|2022-09-09 07:00:00|835.1|834.5|839.1|838.5|841.3|840.5|835.1|834.1|1091
1662710400000|2022-09-09 08:00:00|839|838.4|840.1|839.5|843.4|842.8|837|836.4|1023
1662714000000|2022-09-09 09:00:00|840.4|839.4|841.9|840.4|843.7|842.8|840.3|839.3|244
1662717600000|2022-09-09 10:00:00|842.1|840.6|839.4|838.4|842.8|841.5|836.4|835.4|285
1662721200000|2022-09-09 11:00:00|839.3|837.8|838.2|837.6|841.3|840.6|837.2|836.2|204
1662724800000|2022-09-09 12:00:00|838.1|837.5|843|841.5|843.4|842.5|837.1|836.5|449
1662728400000|2022-09-09 13:00:00|846.3|844.8|849.4|848.8|853.6|853|844.1|843.3|3954
1662732000000|2022-09-09 14:00:00|849.5|848.9|861.6|861|864.2|863.6|848|847.4|5979
1662735600000|2022-09-09 15:00:00|861.8|861.2|869|868.4|869.8|869.2|861.5|860.9|4227
1662739200000|2022-09-09 16:00:00|869.1|868.5|873.6|873|874.7|874.1|865.2|864.6|3832
1662742800000|2022-09-09 17:00:00|873.8|873.2|873.2|872.6|874.1|873.5|868.7|868.1|3454
1662746400000|2022-09-09 18:00:00|873.1|872.5|874.3|872.8|875|874.4|868.5|867.9|3737